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 (%)
Jan 31, 2019 148.66 150.98 148.08 150.76 2,148,854 +1.58(+1.06%)
Jan 30, 2019 149.92 151.23 148.72 149.19 1,870,733 -0.68(-0.45%)
Jan 29, 2019 152.86 153.09 149.08 149.86 1,539,194 -3.12(-2.04%)
Jan 28, 2019 153.44 154.24 152.68 152.98 1,330,761 -0.81(-0.53%)
Jan 25, 2019 154.79 155.56 153.44 153.79 1,823,823 -0.31(-0.20%)
Jan 24, 2019 155.14 155.16 153.55 154.11 1,773,481 -1.24(-0.80%)
Jan 23, 2019 154.29 155.53 153.51 155.35 1,592,825 +1.23(+0.80%)
Jan 22, 2019 151.50 154.62 151.31 154.12 2,028,196 +2.40(+1.58%)
Jan 18, 2019 150.75 152.19 149.55 151.72 1,847,762 +1.80(+1.20%)
Jan 17, 2019 150.56 151.30 149.57 149.92 1,821,934 -0.85(-0.57%)
Jan 16, 2019 151.11 151.95 150.34 150.77 1,313,190 +0.27(+0.18%)
Jan 15, 2019 146.80 151.14 146.80 150.50 1,780,657 +2.72(+1.84%)
Jan 14, 2019 147.95 149.06 147.10 147.78 2,040,530 -1.56(-1.04%)
Jan 11, 2019 147.27 149.39 146.69 149.33 1,603,658 +0.58(+0.39%)
Jan 10, 2019 146.93 149.09 146.57 148.75 3,123,112 +1.07(+0.72%)
Jan 09, 2019 150.60 150.95 147.02 147.69 3,618,645 -3.39(-2.24%)
Jan 08, 2019 153.11 153.31 149.34 151.08 1,897,334 -0.90(-0.59%)
Jan 07, 2019 151.47 153.29 151.28 151.98 1,867,249 -0.77(-0.50%)
Jan 04, 2019 151.79 153.27 149.84 152.75 2,721,166 +2.63(+1.75%)
Jan 03, 2019 153.26 155.18 149.83 150.12 2,749,421 -3.38(-2.20%)
Jan 02, 2019 154.22 155.36 152.78 153.50 2,141,830 -2.10(-1.35%)
Dec 31, 2018 154.51 155.87 153.69 155.60 1,764,701 +1.66(+1.08%)
Dec 28, 2018 153.61 155.56 151.95 153.93 1,590,238 +1.48(+0.97%)
Dec 27, 2018 148.47 152.66 147.30 152.45 2,233,306 +3.10(+2.08%)
Dec 26, 2018 145.09 149.43 142.94 149.35 2,207,773 +4.67(+3.23%)
Dec 24, 2018 148.65 149.91 144.66 144.68 1,478,204 -4.94(-3.30%)
Dec 21, 2018 150.80 155.09 148.83 149.62 6,014,261 -1.84(-1.22%)
Dec 20, 2018 151.96 153.97 150.64 151.46 3,244,711 -0.52(-0.34%)
Dec 19, 2018 149.54 154.45 148.86 151.98 3,480,014 +2.25(+1.50%)
Dec 18, 2018 152.70 154.00 148.67 149.74 2,627,042 -2.29(-1.51%)
Dec 17, 2018 153.44 154.65 151.46 152.03 2,350,254 -1.68(-1.09%)
Dec 14, 2018 153.08 154.31 152.07 153.71 1,961,620 -0.25(-0.16%)
Dec 13, 2018 154.07 154.76 152.26 153.96 2,329,583 -0.52(-0.33%)
Dec 12, 2018 156.81 158.01 154.34 154.47 2,765,831 -0.77(-0.50%)
Dec 11, 2018 157.40 157.82 154.42 155.24 3,351,681 -0.69(-0.44%)
Dec 10, 2018 152.94 156.25 151.72 155.93 2,376,661 +2.65(+1.73%)
Dec 07, 2018 154.67 156.78 152.52 153.28 2,222,982 -0.99(-0.64%)
Dec 06, 2018 153.43 154.38 149.70 154.27 3,536,236 +0.67(+0.44%)
Dec 04, 2018 154.03 154.48 152.22 153.60 3,217,969 +0.07(+0.05%)
Dec 03, 2018 155.15 156.66 152.06 153.52 3,150,626 -1.61(-1.04%)
Nov 30, 2018 153.12 155.69 152.95 155.13 3,977,156 +0.96(+0.62%)
Nov 29, 2018 152.17 154.58 150.25 154.18 3,188,396 +1.47(+0.96%)
Nov 28, 2018 157.17 157.46 152.05 152.71 3,626,262 -5.75(-3.63%)
Nov 27, 2018 156.00 158.72 155.95 158.45 2,063,491 +2.15(+1.37%)
Nov 26, 2018 155.07 156.81 155.03 156.31 2,014,357 +1.80(+1.17%)
Nov 23, 2018 154.59 154.95 153.60 154.50 1,329,190 -0.57(-0.37%)
Nov 21, 2018 155.07 155.07 155.07 0 -1.75(-1.12%)
Nov 20, 2018 158.74 159.00 155.57 156.83 3,250,506 -2.81(-1.76%)
Nov 19, 2018 159.64 160.84 158.67 159.64 2,462,541 +0.00(+0.00%)
Nov 16, 2018 155.96 160.10 155.73 159.64 2,802,107 +3.31(+2.11%)
Nov 15, 2018 152.70 156.40 152.35 156.34 3,633,674 +2.86(+1.86%)
Nov 14, 2018 153.57 155.24 151.55 153.48 2,740,084 +0.60(+0.39%)
Nov 13, 2018 152.78 153.34 151.47 152.89 3,287,999 +0.72(+0.47%)
Nov 12, 2018 154.36 155.22 151.99 152.17 2,997,433 -2.69(-1.73%)
Nov 09, 2018 154.74 155.42 152.83 154.85 3,014,081 +0.25(+0.16%)
Nov 08, 2018 153.94 154.91 153.33 154.60 2,680,964 +0.60(+0.39%)
Nov 07, 2018 153.24 154.04 151.78 154.00 3,760,747 +1.87(+1.23%)
Nov 06, 2018 151.99 153.83 151.79 152.13 3,180,150 +0.73(+0.49%)
Nov 05, 2018 150.61 152.42 150.35 151.39 4,154,002 +1.34(+0.89%)
Nov 02, 2018 150.67 152.34 149.33 150.06 2,200,369 +0.09(+0.06%)
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.