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 (%)
Sep 30, 2021 184.76 185.12 180.96 181.26 1,487,609 -2.61(-1.42%)
Sep 29, 2021 185.09 185.62 183.67 183.87 1,096,347 -1.62(-0.87%)
Sep 28, 2021 187.67 188.40 183.31 185.49 1,998,307 -0.51(-0.27%)
Sep 27, 2021 186.01 189.12 185.13 186.00 1,800,660 +0.39(+0.21%)
Sep 24, 2021 181.40 186.10 180.75 185.60 2,015,650 +4.25(+2.34%)
Sep 23, 2021 178.33 181.95 178.24 181.36 1,595,629 +3.89(+2.19%)
Sep 22, 2021 175.93 178.08 174.44 177.47 1,895,251 +3.27(+1.88%)
Sep 21, 2021 176.82 177.46 174.15 174.19 1,386,329 -2.03(-1.15%)
Sep 20, 2021 175.93 177.32 174.28 176.23 1,481,870 -0.60(-0.34%)
Sep 17, 2021 176.32 177.79 175.87 176.83 2,007,234 -0.04(-0.02%)
Sep 16, 2021 177.63 179.34 176.82 176.87 1,359,029 -0.25(-0.14%)
Sep 15, 2021 176.17 177.41 175.28 177.12 1,606,120 +0.16(+0.09%)
Sep 14, 2021 178.84 179.56 176.13 176.96 1,248,167 -0.41(-0.23%)
Sep 13, 2021 179.04 179.65 176.18 177.37 1,704,437 +0.02(+0.01%)
Sep 10, 2021 179.82 181.10 177.25 177.35 1,605,580 -3.05(-1.69%)
Sep 09, 2021 180.27 181.20 179.70 180.40 1,451,269 -0.36(-0.20%)
Sep 08, 2021 180.78 181.38 179.29 180.76 1,203,091 -0.01(-0.00%)
Sep 07, 2021 181.74 182.14 179.69 180.77 1,154,168 -1.44(-0.79%)
Sep 03, 2021 184.02 184.19 182.05 182.21 1,138,045 -2.16(-1.17%)
Sep 02, 2021 185.96 185.96 182.72 184.38 1,723,244 -1.48(-0.80%)
Sep 01, 2021 187.44 188.18 185.62 185.86 1,596,652 -2.34(-1.24%)
Aug 31, 2021 186.32 188.41 185.71 188.20 1,424,145 +2.27(+1.22%)
Aug 30, 2021 186.14 188.09 185.40 185.93 893,772 -0.53(-0.29%)
Aug 27, 2021 185.40 186.96 184.89 186.47 1,096,136 +0.49(+0.26%)
Aug 26, 2021 186.58 187.55 185.94 185.98 678,531 -0.89(-0.47%)
Aug 25, 2021 186.85 187.94 186.14 186.87 1,127,261 -0.26(-0.14%)
Aug 24, 2021 188.51 189.06 186.33 187.13 865,066 -1.19(-0.63%)
Aug 23, 2021 185.02 188.54 184.74 188.31 1,226,987 +3.24(+1.75%)
Aug 20, 2021 185.62 187.44 184.54 185.08 1,078,809 +0.27(+0.15%)
Aug 19, 2021 183.05 185.66 182.77 184.81 1,546,879 +0.57(+0.31%)
Aug 18, 2021 191.06 191.39 182.98 184.24 6,478,738 -7.39(-3.86%)
Aug 17, 2021 192.98 193.58 190.43 191.62 991,825 -1.68(-0.87%)
Aug 16, 2021 192.37 193.46 190.50 193.30 779,680 +0.15(+0.08%)
Aug 13, 2021 194.13 194.26 192.63 193.16 584,633 -1.26(-0.65%)
Aug 12, 2021 195.32 195.32 191.91 194.41 1,204,234 -0.64(-0.33%)
Aug 11, 2021 196.53 196.73 194.82 195.06 858,107 +0.13(+0.07%)
Aug 10, 2021 194.99 195.59 193.72 194.93 1,045,050 -0.17(-0.09%)
Aug 09, 2021 196.26 196.30 194.39 195.10 822,359 -0.68(-0.35%)
Aug 06, 2021 195.58 196.70 194.69 195.78 1,746,295 +1.49(+0.77%)
Aug 05, 2021 195.23 195.98 193.17 194.28 1,408,568 -0.24(-0.12%)
Aug 04, 2021 193.62 195.52 193.08 194.53 2,325,924 -0.25(-0.13%)
Aug 03, 2021 197.33 197.65 192.82 194.78 1,249,608 -2.55(-1.29%)
Aug 02, 2021 197.92 199.51 196.93 197.33 1,400,588 -0.59(-0.30%)
Jul 30, 2021 200.38 201.06 197.55 197.91 1,049,299 -2.40(-1.20%)
Jul 29, 2021 201.42 201.48 197.55 200.31 915,712 +1.19(+0.60%)
Jul 28, 2021 195.72 201.22 195.03 199.13 1,205,222 +1.41(+0.71%)
Jul 27, 2021 196.27 200.28 195.03 197.72 1,138,855 +1.39(+0.71%)
Jul 26, 2021 197.24 197.84 195.54 196.33 887,309 -1.37(-0.69%)
Jul 23, 2021 196.86 198.49 196.37 197.70 904,648 +2.37(+1.21%)
Jul 22, 2021 197.31 198.23 194.56 195.33 1,098,011 -2.46(-1.25%)
Jul 21, 2021 195.41 199.03 195.04 197.79 1,672,675 +3.19(+1.64%)
Jul 20, 2021 191.98 195.79 191.98 194.60 1,209,589 +2.20(+1.14%)
Jul 19, 2021 192.94 194.02 190.93 192.40 1,139,882 -2.90(-1.49%)
Jul 16, 2021 196.94 197.86 194.54 195.30 1,352,986 -1.02(-0.52%)
Jul 15, 2021 195.58 197.33 195.41 196.32 922,899 +0.24(+0.12%)
Jul 14, 2021 196.25 196.89 195.52 196.07 913,085 -0.25(-0.13%)
Jul 13, 2021 196.15 197.49 194.73 196.33 1,285,948 +0.18(+0.09%)
Jul 12, 2021 195.25 196.61 194.80 196.15 1,150,015 +0.58(+0.30%)
Jul 09, 2021 193.64 195.68 193.29 195.57 1,215,813 +1.93(+1.00%)
Jul 08, 2021 191.81 195.14 191.41 193.64 1,408,615 +0.55(+0.28%)
Jul 07, 2021 193.82 195.07 191.64 193.09 1,582,351 -1.01(-0.52%)
Jul 06, 2021 198.20 199.84 193.30 194.10 1,575,630 -5.11(-2.57%)
Jul 02, 2021 200.41 201.11 198.47 199.21 786,361 -0.63(-0.32%)
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.