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 (%)
Nov 30, 2020 173.55 175.14 172.95 175.03 1,925,468 +0.26(+0.15%)
Nov 27, 2020 174.54 176.12 173.69 174.77 920,900 -0.02(-0.01%)
Nov 25, 2020 173.18 174.90 170.68 174.79 1,827,900 +1.61(+0.93%)
Nov 24, 2020 170.26 174.14 169.91 173.18 2,072,795 +4.40(+2.61%)
Nov 23, 2020 168.72 171.03 167.72 168.78 1,752,602 +1.31(+0.78%)
Nov 20, 2020 166.45 168.34 164.98 167.47 1,282,700 +1.54(+0.93%)
Nov 19, 2020 165.32 166.68 163.52 165.93 972,816 +0.15(+0.09%)
Nov 18, 2020 168.35 169.65 165.65 165.78 1,225,403 -2.29(-1.36%)
Nov 17, 2020 166.64 168.48 165.45 168.07 1,372,429 -0.70(-0.41%)
Nov 16, 2020 168.53 169.34 166.12 168.77 1,660,257 +2.81(+1.69%)
Nov 13, 2020 161.95 167.07 161.71 165.96 1,548,800 +4.95(+3.07%)
Nov 12, 2020 164.35 165.20 159.46 161.01 1,500,088 -4.80(-2.89%)
Nov 11, 2020 169.37 170.27 165.17 165.81 1,952,056 -2.90(-1.72%)
Nov 10, 2020 162.03 168.87 161.11 168.71 3,365,989 +6.30(+3.88%)
Nov 09, 2020 162.36 166.39 160.24 162.41 4,197,980 +11.82(+7.85%)
Nov 06, 2020 151.81 151.83 149.30 150.59 1,566,100 +0.14(+0.09%)
Nov 05, 2020 152.05 152.61 150.00 150.45 2,023,546 -0.05(-0.03%)
Nov 04, 2020 154.37 156.28 150.32 150.50 2,485,980 -2.98(-1.94%)
Nov 03, 2020 154.81 156.21 153.22 153.48 1,770,506 +1.20(+0.79%)
Nov 02, 2020 153.00 154.78 150.84 152.28 2,100,671 +1.56(+1.04%)
Oct 30, 2020 149.15 150.87 147.80 150.72 1,947,800 +0.73(+0.49%)
Oct 29, 2020 149.24 152.58 146.89 149.99 2,348,095 +0.43(+0.29%)
Oct 28, 2020 155.18 156.00 147.53 149.56 3,241,800 -9.91(-6.21%)
Oct 27, 2020 160.24 161.44 159.35 159.47 1,565,838 -0.69(-0.43%)
Oct 26, 2020 162.13 163.05 157.90 160.16 1,342,060 -3.70(-2.26%)
Oct 23, 2020 164.69 165.18 162.26 163.86 1,061,800 +0.38(+0.23%)
Oct 22, 2020 164.98 165.07 162.87 163.48 1,440,604 -1.11(-0.67%)
Oct 21, 2020 163.16 164.87 162.23 164.59 2,142,093 +1.47(+0.90%)
Oct 20, 2020 163.90 165.01 162.90 163.12 1,956,356 -0.22(-0.13%)
Oct 19, 2020 168.80 168.80 163.26 163.34 1,284,716 -4.65(-2.77%)
Oct 16, 2020 167.58 169.50 165.69 167.99 1,006,300 +0.90(+0.54%)
Oct 15, 2020 164.93 167.26 164.45 167.09 1,339,659 +0.39(+0.23%)
Oct 14, 2020 167.89 168.93 166.41 166.70 1,146,510 -0.80(-0.48%)
Oct 13, 2020 169.71 170.91 167.00 167.50 1,263,006 -2.50(-1.47%)
Oct 12, 2020 169.18 171.08 169.18 170.00 893,572 +0.59(+0.35%)
Oct 09, 2020 171.95 172.06 168.70 169.41 1,100,600 -1.49(-0.87%)
Oct 08, 2020 169.56 172.40 169.39 170.90 1,408,620 +1.40(+0.83%)
Oct 07, 2020 168.48 170.04 167.58 169.50 2,043,745 +1.17(+0.70%)
Oct 06, 2020 168.36 170.39 166.99 168.33 1,754,728 +1.39(+0.83%)
Oct 05, 2020 168.29 169.87 166.33 166.94 1,920,549 -1.55(-0.92%)
Oct 02, 2020 168.50 170.19 168.02 168.49 1,133,200 -1.76(-1.03%)
Oct 01, 2020 168.49 170.97 167.63 170.25 1,308,146 +2.94(+1.76%)
Sep 30, 2020 166.60 168.91 165.94 167.31 1,322,805 +1.19(+0.72%)
Sep 29, 2020 169.00 169.80 164.13 166.12 1,741,739 -2.81(-1.66%)
Sep 28, 2020 167.94 170.13 167.58 168.93 1,396,808 +2.15(+1.29%)
Sep 25, 2020 163.64 166.99 163.23 166.78 1,337,700 +2.85(+1.74%)
Sep 24, 2020 162.14 165.27 161.65 163.93 1,258,762 +1.58(+0.97%)
Sep 23, 2020 163.36 167.23 162.04 162.35 1,579,418 -4.24(-2.55%)
Sep 22, 2020 167.46 168.89 164.41 166.59 1,160,320 -1.10(-0.66%)
Sep 21, 2020 166.76 168.83 164.83 167.69 1,900,710 -1.36(-0.80%)
Sep 18, 2020 172.21 172.49 168.42 169.05 2,325,100 -1.66(-0.97%)
Sep 17, 2020 168.81 171.01 168.00 170.71 1,615,616 +0.51(+0.30%)
Sep 16, 2020 169.13 170.88 168.35 170.20 1,885,395 +2.10(+1.25%)
Sep 15, 2020 167.03 168.68 166.30 168.10 1,479,844 +2.02(+1.22%)
Sep 14, 2020 164.60 167.00 163.86 166.08 970,619 +2.87(+1.76%)
Sep 11, 2020 163.79 164.52 162.04 163.21 2,143,800 -0.73(-0.45%)
Sep 10, 2020 166.58 168.52 163.68 163.94 2,055,482 -4.07(-2.42%)
Sep 09, 2020 166.64 169.56 166.40 168.01 1,241,392 +1.01(+0.60%)
Sep 08, 2020 168.62 169.80 166.33 167.00 1,672,668 -2.62(-1.54%)
Sep 04, 2020 172.97 173.36 166.70 169.62 2,038,700 -2.27(-1.32%)
Sep 03, 2020 173.64 176.24 170.98 171.89 1,812,386 -0.82(-0.47%)
Sep 02, 2020 172.69 175.65 171.16 172.71 2,406,954 -1.07(-0.62%)
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.