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 (%)
Oct 31, 2019 170.84 175.14 170.63 172.13 1,841,975 +0.65(+0.38%)
Oct 30, 2019 170.58 173.53 169.09 171.48 1,906,550 +3.32(+1.97%)
Oct 29, 2019 168.15 170.28 167.28 168.16 2,984,886 +0.28(+0.17%)
Oct 28, 2019 168.69 168.76 164.77 167.87 3,063,608 +0.17(+0.10%)
Oct 25, 2019 170.27 171.00 167.66 167.71 1,669,117 -2.33(-1.37%)
Oct 24, 2019 169.76 171.01 168.53 170.04 1,434,136 +0.85(+0.50%)
Oct 23, 2019 168.91 170.77 167.42 169.19 1,267,854 +0.18(+0.10%)
Oct 22, 2019 172.53 173.57 168.58 169.01 1,920,453 -3.39(-1.97%)
Oct 21, 2019 177.54 178.15 172.17 172.40 1,554,412 -5.94(-3.33%)
Oct 18, 2019 178.68 179.13 177.03 178.34 1,488,268 +0.13(+0.08%)
Oct 17, 2019 177.32 178.38 175.94 178.21 1,704,733 +0.84(+0.47%)
Oct 16, 2019 176.73 177.41 174.57 177.37 1,401,764 -0.47(-0.26%)
Oct 15, 2019 178.31 179.03 176.86 177.84 869,464 +0.18(+0.10%)
Oct 14, 2019 178.56 179.78 177.37 177.65 938,657 -0.40(-0.23%)
Oct 11, 2019 182.21 182.21 177.15 178.06 1,433,285 -2.56(-1.42%)
Oct 10, 2019 179.22 181.75 179.05 180.62 806,850 +0.64(+0.35%)
Oct 09, 2019 179.24 180.22 177.80 179.98 932,755 +2.50(+1.41%)
Oct 08, 2019 177.79 178.88 176.74 177.48 1,513,696 -1.00(-0.56%)
Oct 07, 2019 179.51 180.37 177.93 178.47 1,118,713 -2.25(-1.24%)
Oct 04, 2019 175.90 180.87 175.66 180.72 1,268,094 +5.51(+3.15%)
Oct 03, 2019 174.37 176.50 173.76 175.21 1,238,851 +1.33(+0.76%)
Oct 02, 2019 175.73 177.20 173.08 173.88 1,524,151 -2.41(-1.37%)
Oct 01, 2019 176.81 177.26 174.28 176.29 1,326,324 -0.52(-0.29%)
Sep 30, 2019 178.27 179.73 176.18 176.81 1,342,650 -2.13(-1.19%)
Sep 27, 2019 181.69 182.28 178.38 178.94 1,231,996 -1.76(-0.97%)
Sep 26, 2019 179.72 181.28 179.22 180.70 1,495,360 +2.27(+1.27%)
Sep 25, 2019 178.55 179.09 176.68 178.43 1,342,161 +0.31(+0.17%)
Sep 24, 2019 178.25 181.27 177.35 178.12 1,349,024 +0.53(+0.30%)
Sep 23, 2019 175.50 178.20 175.34 177.59 1,017,433 +0.94(+0.53%)
Sep 20, 2019 178.11 178.11 175.50 176.65 2,541,687 -0.67(-0.38%)
Sep 19, 2019 179.09 180.83 176.47 177.32 1,644,632 -3.53(-1.95%)
Sep 18, 2019 179.96 181.10 178.19 180.85 1,401,037 +1.20(+0.67%)
Sep 17, 2019 173.19 179.75 172.03 179.65 3,013,424 +6.47(+3.73%)
Sep 16, 2019 171.98 175.01 171.61 173.18 1,487,764 +1.00(+0.58%)
Sep 13, 2019 172.45 172.79 169.45 172.17 1,341,725 +0.35(+0.20%)
Sep 12, 2019 168.98 172.15 168.81 171.82 2,109,422 +2.34(+1.38%)
Sep 11, 2019 172.34 172.93 168.94 169.48 3,064,388 -2.39(-1.39%)
Sep 10, 2019 180.19 181.25 171.09 171.87 3,071,500 -8.49(-4.71%)
Sep 09, 2019 187.39 187.40 179.75 180.36 1,605,604 -5.64(-3.03%)
Sep 06, 2019 184.70 187.53 184.54 186.00 1,311,830 +1.58(+0.85%)
Sep 05, 2019 186.79 187.49 183.89 184.42 1,422,754 +0.10(+0.05%)
Sep 04, 2019 181.45 184.90 181.38 184.32 1,358,476 +2.75(+1.52%)
Sep 03, 2019 180.16 181.85 179.82 181.57 1,253,607 +0.39(+0.22%)
Aug 30, 2019 180.03 181.55 178.99 181.18 1,136,128 +1.33(+0.74%)
Aug 29, 2019 180.79 180.83 177.67 179.84 800,350 -0.06(-0.03%)
Aug 28, 2019 180.57 181.12 178.69 179.90 980,950 -0.38(-0.21%)
Aug 27, 2019 179.63 181.36 179.10 180.28 1,191,569 +1.32(+0.74%)
Aug 26, 2019 176.62 179.10 176.62 178.97 957,811 +2.85(+1.62%)
Aug 23, 2019 177.21 178.22 175.43 176.12 1,855,848 -1.68(-0.95%)
Aug 22, 2019 178.87 179.09 177.72 177.80 905,984 -0.21(-0.12%)
Aug 21, 2019 179.32 179.43 176.76 178.01 1,307,047 -0.30(-0.17%)
Aug 20, 2019 180.72 181.48 178.11 178.31 1,045,553 -2.38(-1.32%)
Aug 19, 2019 179.27 181.13 178.37 180.68 908,215 +2.60(+1.46%)
Aug 16, 2019 178.72 178.72 176.71 178.08 1,410,775 +0.72(+0.41%)
Aug 15, 2019 175.74 177.84 174.28 177.36 1,559,470 +3.64(+2.10%)
Aug 14, 2019 176.01 177.78 173.63 173.71 1,745,389 -4.14(-2.33%)
Aug 13, 2019 177.10 179.08 174.01 177.85 1,187,074 +0.88(+0.49%)
Aug 12, 2019 177.76 180.68 176.59 176.97 1,346,350 -2.89(-1.61%)
Aug 09, 2019 177.08 180.71 176.50 179.87 1,261,578 +3.85(+2.19%)
Aug 08, 2019 174.87 176.13 172.65 176.01 1,259,261 +1.84(+1.06%)
Aug 07, 2019 172.38 175.24 170.76 174.17 2,242,471 +0.42(+0.24%)
Aug 06, 2019 168.74 174.39 168.53 173.75 1,717,200 +5.42(+3.22%)
Aug 05, 2019 169.50 171.27 166.09 168.33 2,120,145 -2.74(-1.60%)
Aug 02, 2019 167.74 172.07 166.41 171.06 2,144,647 +3.80(+2.27%)
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.