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 (%)
Dec 31, 2015 66.69 66.42 66.42 66.42 1,345,721 -0.67(-1.01%)
Dec 30, 2015 67.67 68.15 67.07 67.10 1,468,008 -0.59(-0.87%)
Dec 29, 2015 67.72 68.28 67.60 67.68 1,103,956 +0.32(+0.47%)
Dec 28, 2015 67.21 67.65 66.94 67.37 994,875 -0.01(-0.01%)
Dec 24, 2015 66.79 67.38 67.38 67.38 897,238 +0.67(+1.00%)
Dec 23, 2015 68.04 68.17 66.10 66.71 2,927,598 -0.59(-0.87%)
Dec 22, 2015 66.36 67.47 65.84 67.29 2,340,349 +1.60(+2.43%)
Dec 21, 2015 66.19 66.47 65.11 65.70 2,233,621 -0.08(-0.12%)
Dec 18, 2015 67.22 67.48 65.75 65.77 4,239,990 -1.72(-2.55%)
Dec 17, 2015 68.03 68.23 66.68 67.49 3,720,975 -0.39(-0.58%)
Dec 16, 2015 68.27 68.75 66.68 67.88 2,480,256 +0.26(+0.39%)
Dec 15, 2015 67.86 68.82 67.60 67.62 2,366,097 +0.33(+0.49%)
Dec 14, 2015 65.81 67.35 65.49 67.29 2,695,609 +1.81(+2.76%)
Dec 11, 2015 66.35 67.00 65.12 65.49 1,988,377 -1.97(-2.92%)
Dec 10, 2015 66.86 68.19 66.46 67.46 1,938,853 +0.62(+0.93%)
Dec 09, 2015 68.57 69.07 65.94 66.84 3,699,867 -2.67(-3.84%)
Dec 08, 2015 69.99 70.21 68.99 69.51 1,602,509 -0.87(-1.24%)
Dec 07, 2015 70.37 70.77 69.58 70.39 1,841,111 -0.09(-0.13%)
Dec 04, 2015 67.76 70.75 67.58 70.48 2,818,327 +3.00(+4.44%)
Dec 03, 2015 69.64 69.64 67.13 67.48 2,909,373 -1.98(-2.85%)
Dec 02, 2015 69.24 69.50 69.09 69.46 1,826,318 +0.27(+0.39%)
Dec 01, 2015 69.43 69.64 68.68 69.19 1,522,830 +0.14(+0.20%)
Nov 30, 2015 68.38 69.38 67.94 69.05 3,006,149 +0.71(+1.03%)
Nov 27, 2015 67.93 68.37 67.66 68.34 453,517 +0.51(+0.75%)
Nov 25, 2015 68.22 67.83 67.83 67.83 979,614 -0.16(-0.24%)
Nov 24, 2015 68.22 68.36 67.37 68.00 1,615,174 -0.82(-1.19%)
Nov 23, 2015 69.04 69.25 68.39 68.82 1,634,047 -0.22(-0.32%)
Nov 20, 2015 68.98 69.52 68.53 69.04 3,534,211 +0.32(+0.46%)
Nov 19, 2015 68.01 68.78 67.80 68.72 1,808,311 +0.71(+1.05%)
Nov 18, 2015 67.56 68.06 67.02 68.00 1,221,651 +0.67(+1.00%)
Nov 17, 2015 67.98 67.98 67.05 67.33 1,405,237 -0.44(-0.65%)
Nov 16, 2015 67.34 67.77 66.51 67.77 1,478,047 +0.28(+0.41%)
Nov 13, 2015 67.97 69.06 66.99 67.49 1,472,113 -0.64(-0.93%)
Nov 12, 2015 68.95 69.28 68.13 68.13 1,118,914 -1.10(-1.58%)
Nov 11, 2015 69.48 69.91 68.92 69.23 1,363,007 +0.18(+0.26%)
Nov 10, 2015 68.41 69.10 68.23 69.05 1,331,215 +0.30(+0.44%)
Nov 09, 2015 68.41 69.21 68.14 68.75 1,925,067 +0.30(+0.44%)
Nov 06, 2015 68.36 69.61 68.02 68.44 1,787,786 +0.91(+1.34%)
Nov 05, 2015 67.67 68.29 67.37 67.54 1,167,475 +0.08(+0.13%)
Nov 04, 2015 67.98 68.04 66.84 67.45 1,564,166 -0.44(-0.65%)
Nov 03, 2015 68.07 68.58 67.64 67.89 1,303,711 -0.30(-0.44%)
Nov 02, 2015 67.15 68.24 67.15 68.19 1,966,090 +1.39(+2.07%)
Oct 30, 2015 68.31 68.89 66.75 66.80 2,886,395 -2.09(-3.03%)
Oct 29, 2015 67.73 69.17 65.80 68.89 2,233,396 +1.05(+1.54%)
Oct 28, 2015 66.39 67.91 66.18 67.84 1,602,225 +1.45(+2.18%)
Oct 27, 2015 66.00 66.80 65.74 66.39 1,059,224 -0.01(-0.01%)
Oct 26, 2015 66.44 66.96 65.90 66.40 1,416,123 -0.04(-0.05%)
Oct 23, 2015 65.76 66.50 65.46 66.43 1,326,057 +1.05(+1.61%)
Oct 22, 2015 64.16 65.63 64.16 65.38 1,471,697 +1.50(+2.35%)
Oct 21, 2015 64.91 65.04 63.83 63.88 815,617 -0.85(-1.31%)
Oct 20, 2015 64.65 65.00 64.18 64.73 1,672,905 +0.10(+0.15%)
Oct 19, 2015 63.09 64.70 62.62 64.63 1,708,221 +1.06(+1.67%)
Oct 16, 2015 63.47 63.59 62.93 63.57 1,585,592 +0.50(+0.80%)
Oct 15, 2015 61.83 63.13 61.68 63.07 2,326,547 +1.32(+2.14%)
Oct 14, 2015 62.43 62.76 61.50 61.75 2,097,027 -0.66(-1.07%)
Oct 13, 2015 62.78 63.26 62.31 62.41 1,546,352 -0.92(-1.45%)
Oct 12, 2015 62.52 63.50 62.24 63.33 1,091,562 +0.89(+1.43%)
Oct 09, 2015 63.68 63.71 61.97 62.44 2,374,242 -1.12(-1.76%)
Oct 08, 2015 63.71 63.90 62.83 63.56 2,156,922 -0.57(-0.89%)
Oct 07, 2015 64.40 64.78 63.60 64.13 1,997,039 +0.59(+0.93%)
Oct 06, 2015 64.75 64.94 63.53 63.53 2,439,844 -0.98(-1.51%)
Oct 05, 2015 64.51 64.67 63.32 64.51 2,842,674 +0.47(+0.73%)
Oct 02, 2015 65.21 65.22 62.80 64.04 5,222,705 -2.27(-3.42%)
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.