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 (%)
Apr 30, 2020 167.49 167.86 162.04 165.52 2,598,385 -3.03(-1.80%)
Apr 29, 2020 173.38 177.18 168.22 168.55 2,578,208 -2.65(-1.55%)
Apr 28, 2020 175.08 178.33 170.13 171.19 2,304,350 -3.19(-1.83%)
Apr 27, 2020 171.44 175.37 170.39 174.38 2,265,997 +4.67(+2.75%)
Apr 24, 2020 168.38 170.54 166.48 169.71 1,597,244 +3.94(+2.38%)
Apr 23, 2020 166.06 169.02 165.01 165.77 1,451,928 -0.84(-0.51%)
Apr 22, 2020 168.49 169.43 164.70 166.62 1,931,911 +1.27(+0.77%)
Apr 21, 2020 166.72 169.59 158.76 165.34 2,726,780 -6.13(-3.57%)
Apr 20, 2020 178.46 178.58 167.34 171.47 2,863,095 -6.50(-3.65%)
Apr 17, 2020 175.98 178.57 174.61 177.97 1,719,446 +3.97(+2.28%)
Apr 16, 2020 173.22 174.84 171.09 174.00 1,292,630 +2.19(+1.28%)
Apr 15, 2020 170.84 173.67 170.38 171.81 1,774,381 -2.87(-1.64%)
Apr 14, 2020 170.64 175.68 170.64 174.68 2,051,576 +5.01(+2.95%)
Apr 13, 2020 174.22 175.15 168.31 169.67 1,388,236 -6.95(-3.93%)
Apr 09, 2020 168.92 177.44 168.92 176.62 3,432,109 +8.53(+5.08%)
Apr 08, 2020 167.06 168.91 163.63 168.08 1,814,267 +3.86(+2.35%)
Apr 07, 2020 173.99 175.99 163.67 164.22 2,636,439 -5.23(-3.09%)
Apr 06, 2020 166.97 170.90 165.68 169.45 2,540,623 +8.08(+5.01%)
Apr 03, 2020 155.13 162.43 154.27 161.37 1,881,055 +4.80(+3.07%)
Apr 02, 2020 154.67 157.41 151.22 156.57 2,514,473 +2.20(+1.43%)
Apr 01, 2020 155.68 155.68 150.97 154.36 2,512,216 -6.23(-3.88%)
Mar 31, 2020 159.88 162.36 154.98 160.60 2,741,571 -1.00(-0.62%)
Mar 30, 2020 162.44 164.30 158.71 161.60 2,475,991 +2.46(+1.55%)
Mar 27, 2020 155.11 165.63 152.47 159.14 2,518,445 -3.25(-2.00%)
Mar 26, 2020 146.75 164.38 145.83 162.39 3,869,930 +17.19(+11.84%)
Mar 25, 2020 141.18 149.15 135.93 145.20 4,474,205 +3.78(+2.67%)
Mar 24, 2020 136.72 142.35 134.37 141.42 3,415,406 +11.81(+9.12%)
Mar 23, 2020 146.58 146.58 126.98 129.60 4,143,470 -17.53(-11.91%)
Mar 20, 2020 144.11 152.20 130.21 147.13 5,516,225 +2.70(+1.87%)
Mar 19, 2020 135.10 147.06 122.41 144.43 4,547,678 +11.64(+8.76%)
Mar 18, 2020 144.89 147.77 127.70 132.79 5,034,349 -21.41(-13.88%)
Mar 17, 2020 142.82 156.44 139.22 154.20 3,878,858 +16.24(+11.77%)
Mar 16, 2020 151.39 156.46 137.80 137.96 6,193,198 -31.09(-18.39%)
Mar 13, 2020 167.43 171.04 153.03 169.05 4,722,071 +9.01(+5.63%)
Mar 12, 2020 165.71 174.47 159.06 160.04 4,508,563 -20.78(-11.49%)
Mar 11, 2020 187.06 188.58 178.66 180.82 3,033,207 -11.45(-5.96%)
Mar 10, 2020 193.56 197.35 185.50 192.27 2,940,155 +1.95(+1.02%)
Mar 09, 2020 188.95 197.70 187.90 190.32 3,547,021 -9.75(-4.87%)
Mar 06, 2020 201.18 203.98 196.81 200.07 2,995,449 -5.14(-2.51%)
Mar 05, 2020 202.60 207.06 200.44 205.21 3,025,955 -1.67(-0.81%)
Mar 04, 2020 201.40 207.75 198.73 206.89 2,538,428 +6.99(+3.50%)
Mar 03, 2020 193.71 202.41 193.09 199.89 4,057,463 +6.17(+3.18%)
Mar 02, 2020 183.60 194.58 183.52 193.72 4,069,219 +9.79(+5.32%)
Feb 28, 2020 189.88 193.19 181.26 183.94 5,135,673 -10.70(-5.50%)
Feb 27, 2020 203.90 208.49 194.49 194.64 4,259,442 -9.06(-4.45%)
Feb 26, 2020 197.02 205.65 195.81 203.70 4,761,043 +10.97(+5.69%)
Feb 25, 2020 193.96 195.41 191.40 192.72 2,976,860 -0.91(-0.47%)
Feb 24, 2020 191.76 196.33 190.81 193.63 2,755,833 +0.44(+0.23%)
Feb 21, 2020 193.15 194.87 191.97 193.20 3,101,703 -0.16(-0.08%)
Feb 20, 2020 192.41 193.62 189.37 193.35 1,734,046 +1.39(+0.72%)
Feb 19, 2020 197.52 198.28 191.83 191.97 2,004,601 -5.43(-2.75%)
Feb 18, 2020 194.42 198.12 194.42 197.40 1,340,806 +0.22(+0.11%)
Feb 14, 2020 192.63 197.28 192.45 197.17 1,139,723 +4.46(+2.31%)
Feb 13, 2020 192.15 194.51 191.38 192.72 1,182,693 +0.62(+0.32%)
Feb 12, 2020 192.52 194.28 188.74 192.09 2,566,496 -3.71(-1.89%)
Feb 11, 2020 197.60 199.03 195.48 195.81 1,372,654 -1.59(-0.81%)
Feb 10, 2020 197.70 198.90 196.26 197.40 1,127,117 +0.16(+0.08%)
Feb 07, 2020 196.82 199.15 196.74 197.24 1,257,219 +0.53(+0.27%)
Feb 06, 2020 197.21 198.51 194.54 196.71 1,383,545 -0.74(-0.37%)
Feb 05, 2020 200.03 200.66 195.56 197.45 2,021,714 -1.95(-0.98%)
Feb 04, 2020 200.27 202.09 198.71 199.40 1,782,711 +0.90(+0.45%)
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.