Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 192.09 193.00 188.73 192.11 2,595,526 +1.96(+1.03%)
May 19, 2022 186.71 191.36 186.19 190.15 1,611,306 +1.67(+0.89%)
May 18, 2022 194.96 195.13 187.10 188.48 1,832,358 -7.55(-3.85%)
May 17, 2022 198.70 199.31 194.03 196.03 1,664,321 -0.14(-0.07%)
May 16, 2022 200.49 200.66 195.04 196.17 2,064,834 -3.93(-1.96%)
May 13, 2022 198.20 202.31 196.09 200.10 1,888,586 +4.09(+2.09%)
May 12, 2022 198.02 199.16 191.94 196.01 2,572,514 -2.61(-1.31%)
May 11, 2022 200.11 202.35 197.97 198.62 1,498,251 -1.65(-0.82%)
May 10, 2022 203.49 205.65 198.09 200.27 1,574,908 -1.33(-0.66%)
May 09, 2022 208.83 209.24 200.66 201.60 1,821,288 -8.77(-4.17%)
May 06, 2022 212.20 212.85 208.15 210.37 1,296,100 -2.90(-1.36%)
May 05, 2022 219.99 219.99 211.13 213.27 1,427,329 -7.39(-3.35%)
May 04, 2022 218.50 220.96 213.75 220.66 1,623,300 +1.50(+0.68%)
May 03, 2022 217.56 220.49 216.83 219.16 1,125,321 +2.38(+1.10%)
May 02, 2022 219.39 220.99 213.49 216.78 1,463,189 -2.56(-1.17%)
Apr 29, 2022 224.53 225.95 218.89 219.34 1,302,162 -6.38(-2.83%)
Apr 28, 2022 226.11 228.12 222.71 225.72 1,473,455 -0.21(-0.09%)
Apr 27, 2022 217.49 228.45 214.78 225.93 2,256,490 +12.66(+5.94%)
Apr 26, 2022 221.70 221.76 213.14 213.27 2,122,171 -8.29(-3.74%)
Apr 25, 2022 221.40 222.35 217.51 221.56 2,040,259 -1.36(-0.61%)
Apr 22, 2022 228.42 229.30 222.40 222.92 1,570,087 -5.45(-2.39%)
Apr 21, 2022 236.61 228.15 228.37 1,633,645 -7.83(-3.31%)
Apr 20, 2022 235.00 237.61 233.91 236.20 1,591,828 +2.10(+0.90%)
Apr 19, 2022 237.12 237.77 231.70 234.10 1,356,636 -2.14(-0.91%)
Apr 18, 2022 237.28 238.82 235.09 236.24 773,362 -1.42(-0.60%)
Apr 14, 2022 239.68 240.54 237.56 237.66 834,118 -1.70(-0.71%)
Apr 13, 2022 236.81 239.64 235.80 239.36 1,085,080 +3.33(+1.41%)
Apr 12, 2022 240.02 242.66 235.00 236.03 1,467,813 -3.81(-1.59%)
Apr 11, 2022 242.22 242.37 237.43 239.84 1,302,072 -2.66(-1.10%)
Apr 08, 2022 245.94 247.01 242.00 242.50 1,258,895 -1.80(-0.74%)
Apr 07, 2022 244.60 245.77 238.76 244.30 1,212,027 +0.85(+0.35%)
Apr 06, 2022 236.56 243.72 235.99 243.45 1,795,942 +5.99(+2.52%)
Apr 05, 2022 233.24 240.62 233.24 237.46 1,227,114 +2.87(+1.22%)
Apr 04, 2022 240.07 240.64 233.17 234.59 1,321,524 -5.23(-2.18%)
Apr 01, 2022 238.65 240.87 236.41 239.82 1,906,086 +1.96(+0.82%)
Mar 31, 2022 242.58 244.79 237.83 237.86 2,555,910 -3.94(-1.63%)
Mar 30, 2022 242.31 243.69 240.59 241.80 1,586,675 +0.91(+0.38%)
Mar 29, 2022 245.00 245.49 238.75 240.89 2,182,091 -3.69(-1.51%)
Mar 28, 2022 248.11 248.11 244.05 244.58 1,795,530 -3.14(-1.27%)
Mar 25, 2022 245.54 249.32 245.54 247.72 1,601,848 +2.79(+1.14%)
Mar 24, 2022 247.31 248.49 243.77 244.93 1,792,988 -1.86(-0.75%)
Mar 23, 2022 248.00 249.88 246.46 246.79 976,833 -1.20(-0.48%)
Mar 22, 2022 250.76 251.99 245.72 247.99 1,877,196 -2.77(-1.10%)
Mar 21, 2022 248.50 251.46 248.50 250.76 1,442,912 +1.16(+0.46%)
Mar 18, 2022 249.09 251.24 246.52 249.60 2,863,105 +3.32(+1.35%)
Mar 17, 2022 241.19 246.29 241.13 246.28 1,350,440 +4.27(+1.76%)
Mar 16, 2022 232.76 242.17 232.76 242.01 2,025,324 +10.01(+4.31%)
Mar 15, 2022 231.17 232.54 229.38 232.00 1,188,715 +2.43(+1.06%)
Mar 14, 2022 227.69 232.30 225.96 229.57 1,537,914 +3.61(+1.60%)
Mar 11, 2022 229.40 231.71 225.68 225.96 1,295,062 -2.00(-0.88%)
Mar 10, 2022 227.22 229.33 225.23 227.96 1,487,146 -2.13(-0.93%)
Mar 09, 2022 225.25 231.58 224.61 230.09 1,642,541 +7.36(+3.30%)
Mar 08, 2022 235.27 235.27 222.18 222.73 2,695,573 -13.00(-5.51%)
Mar 07, 2022 243.77 244.37 235.64 235.73 2,013,194 -8.04(-3.30%)
Mar 04, 2022 239.14 244.64 236.53 243.77 1,472,937 +2.95(+1.22%)
Mar 03, 2022 238.38 244.09 237.72 240.82 2,164,360 +4.08(+1.72%)
Mar 02, 2022 236.08 238.61 235.21 236.74 1,427,014 +3.29(+1.41%)
Mar 01, 2022 236.34 238.34 232.41 233.45 1,834,651 -3.08(-1.30%)
Feb 28, 2022 235.75 238.19 234.76 236.53 1,754,527 -2.88(-1.20%)
Feb 25, 2022 239.15 240.84 237.37 239.41 2,016,706 +2.15(+0.91%)
Feb 24, 2022 229.59 238.14 229.16 237.26 2,332,861 +1.70(+0.72%)
Feb 23, 2022 239.85 240.98 235.36 235.56 1,060,592 -2.81(-1.18%)
Feb 22, 2022 236.70 238.71 235.93 238.37 1,444,478 +1.75(+0.74%)
Feb 18, 2022 236.62 0 -2.23(-0.93%)
Feb 17, 2022 238.09 241.20 235.98 238.85 1,217,716 -0.07(-0.03%)
Feb 16, 2022 238.26 239.75 237.86 238.92 1,762,084 +0.08(+0.03%)
Feb 15, 2022 241.06 243.15 237.72 238.84 1,755,381 -0.33(-0.14%)
Feb 14, 2022 241.63 241.74 236.32 239.17 2,063,771 -1.86(-0.77%)
Feb 11, 2022 244.05 244.05 238.06 241.03 2,591,630 -3.02(-1.24%)
Feb 10, 2022 246.52 246.97 242.84 244.05 2,366,732 -5.46(-2.19%)
Feb 09, 2022 247.12 256.94 244.25 249.51 2,685,353 +8.10(+3.36%)
Feb 08, 2022 240.86 242.64 237.13 241.41 1,938,895 -1.26(-0.52%)
Feb 07, 2022 246.17 246.68 242.05 242.67 1,192,579 -3.50(-1.42%)
Feb 04, 2022 238.98 248.20 238.98 246.17 2,007,945 +5.10(+2.12%)
Feb 03, 2022 239.01 242.30 241.07 2,980,496 +1.70(+0.71%)
Feb 02, 2022 232.19 240.04 231.74 239.37 2,092,516 +7.35(+3.17%)
Feb 01, 2022 229.33 232.93 228.12 232.02 1,541,371 +2.52(+1.10%)
Jan 31, 2022 225.28 230.11 229.50 1,754,287 +3.75(+1.66%)
Jan 28, 2022 223.96 225.80 219.10 225.75 1,840,011 +2.51(+1.12%)
Jan 27, 2022 221.36 228.45 219.97 223.24 1,934,998 +3.11(+1.41%)
Jan 26, 2022 222.96 223.60 217.96 220.13 2,865,049 -1.66(-0.75%)
Jan 25, 2022 220.65 224.06 218.12 221.79 1,645,243 -2.46(-1.10%)
Jan 24, 2022 219.69 224.74 219.19 224.25 2,354,681 -1.66(-0.73%)
Jan 21, 2022 231.00 231.00 225.90 225.91 2,261,497 -5.29(-2.29%)
Jan 20, 2022 231.04 234.04 230.69 231.20 2,370,755 +1.58(+0.69%)
Jan 19, 2022 224.23 230.66 224.23 229.62 3,196,072 +6.12(+2.74%)
Jan 18, 2022 222.31 224.05 220.32 223.50 1,708,951 +0.31(+0.14%)
Jan 14, 2022 223.19 0 -0.54(-0.24%)
Jan 13, 2022 227.00 229.00 223.13 223.73 1,974,961 -2.45(-1.08%)
Jan 12, 2022 223.03 226.60 223.00 226.18 1,649,001 +2.74(+1.23%)
Jan 11, 2022 223.22 223.55 219.63 223.44 1,259,266 +0.64(+0.29%)
Jan 10, 2022 224.93 225.41 220.86 222.80 855,536 -2.24(-1.00%)
Jan 07, 2022 225.11 225.74 222.21 225.04 928,918 -0.67(-0.30%)
Jan 06, 2022 227.61 227.78 224.90 225.71 943,331 -0.72(-0.32%)
Jan 05, 2022 228.73 228.73 225.62 226.43 1,027,684 -0.84(-0.37%)
Jan 04, 2022 226.73 228.53 225.28 227.27 1,154,023 +1.81(+0.80%)
Jan 03, 2022 229.13 229.50 223.90 225.46 1,317,214 -3.00(-1.31%)
Dec 31, 2021 227.76 229.50 227.76 228.46 600,174 -0.20(-0.09%)
Dec 30, 2021 229.21 231.33 228.29 228.66 450,869 -0.45(-0.20%)
Dec 29, 2021 230.34 230.86 228.01 229.11 595,080 -1.01(-0.44%)
Dec 28, 2021 229.43 230.95 229.43 230.12 531,451 +0.69(+0.30%)
Dec 27, 2021 226.00 229.58 225.58 229.43 785,245 +0.47(+0.21%)
Dec 23, 2021 228.36 230.38 228.21 228.96 1,031,674 +1.76(+0.77%)
Dec 22, 2021 225.09 227.28 224.44 227.20 704,305 +2.00(+0.89%)
Dec 21, 2021 223.95 226.09 222.85 225.20 849,441 +3.29(+1.48%)
Dec 20, 2021 222.23 224.78 218.64 221.91 859,322 -2.87(-1.28%)
Dec 17, 2021 228.77 229.37 223.45 224.78 2,565,088 -4.31(-1.88%)
Dec 16, 2021 228.60 230.00 227.17 229.09 1,337,073 +1.44(+0.63%)
Dec 15, 2021 228.75 228.83 226.29 227.65 1,431,406 +0.10(+0.04%)
Dec 14, 2021 227.54 229.16 225.66 227.55 1,648,933 -0.35(-0.15%)
Dec 13, 2021 228.16 228.92 226.25 227.90 951,594 -0.50(-0.22%)
Dec 10, 2021 228.60 228.97 226.21 228.40 1,046,381 +0.76(+0.33%)
Dec 09, 2021 230.21 230.76 227.18 227.64 994,757 -4.33(-1.87%)
Dec 08, 2021 231.13 232.64 230.23 231.97 1,202,857 +0.72(+0.31%)
Dec 07, 2021 226.59 231.54 226.07 231.25 1,410,663 +6.80(+3.03%)
Dec 06, 2021 226.85 227.11 223.85 224.45 1,260,199 -0.81(-0.36%)
Dec 03, 2021 228.01 228.01 221.93 225.26 1,303,778 -1.29(-0.57%)
Dec 02, 2021 220.46 228.28 220.46 226.55 1,370,008 +6.54(+2.97%)
Dec 01, 2021 223.21 225.00 219.59 220.01 1,406,864 -0.51(-0.23%)
Nov 30, 2021 223.90 224.75 218.89 220.52 2,659,969 -4.81(-2.13%)
Nov 29, 2021 223.46 225.99 223.11 225.33 1,460,968 +3.17(+1.43%)
Nov 26, 2021 225.00 225.93 221.11 222.16 1,006,527 -6.78(-2.96%)
Nov 24, 2021 228.85 230.90 227.80 228.94 1,244,904 +3.14(+1.39%)
Nov 23, 2021 222.93 228.08 222.22 225.80 1,252,428 +1.47(+0.66%)
Nov 22, 2021 223.40 225.71 222.78 224.33 1,101,591 +1.02(+0.46%)
Nov 19, 2021 226.20 226.34 221.99 223.31 1,255,534 -2.89(-1.28%)
Nov 18, 2021 225.98 226.55 225.92 226.20 1,128,310 -0.22(-0.10%)
Nov 17, 2021 225.54 227.06 223.17 226.42 1,140,897 +0.76(+0.34%)
Nov 16, 2021 227.27 228.02 225.36 225.66 1,165,288 -1.02(-0.45%)
Nov 15, 2021 224.43 226.68 223.99 226.68 1,496,678 +1.83(+0.81%)
Nov 12, 2021 222.45 225.15 221.68 224.85 1,630,127 +2.34(+1.05%)
Nov 11, 2021 221.53 222.85 220.38 222.51 1,004,876 +1.43(+0.65%)
Nov 10, 2021 221.75 221.08 969,997 -0.65(-0.29%)
Nov 09, 2021 220.34 221.96 219.08 221.73 753,552 +1.06(+0.48%)
Nov 08, 2021 222.85 223.27 219.50 220.67 757,042 -1.04(-0.47%)
Nov 05, 2021 224.10 224.56 220.68 221.71 1,364,192 +1.14(+0.52%)
Nov 04, 2021 230.14 230.89 219.19 220.57 1,858,262 +0.13(+0.06%)
Nov 03, 2021 221.18 222.46 218.66 220.44 753,526 -0.16(-0.07%)
Nov 02, 2021 218.50 221.37 217.80 220.60 984,269 +2.27(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.