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 (%)
Mar 27, 2024 179.88 180.00 177.31 179.83 33,256,382 +1.53(+0.86%)
Mar 26, 2024 180.15 180.45 177.95 178.30 29,639,118 -1.41(-0.78%)
Mar 25, 2024 178.01 180.99 177.24 179.71 29,803,796 +0.84(+0.47%)
Mar 22, 2024 177.75 179.25 176.75 178.87 27,995,596 +0.72(+0.40%)
Mar 21, 2024 179.99 181.41 178.15 178.15 32,797,882 +0.00(+0.00%)
Mar 20, 2024 176.14 178.53 174.64 178.15 29,919,204 +2.25(+1.28%)
Mar 19, 2024 174.21 176.09 173.52 175.90 26,871,176 +1.42(+0.81%)
Mar 18, 2024 175.80 176.69 174.28 174.48 31,236,120 +0.06(+0.03%)
Mar 15, 2024 176.64 177.93 173.90 174.42 72,287,408 -4.33(-2.42%)
Mar 14, 2024 177.69 179.53 176.47 178.75 43,693,412 +2.19(+1.24%)
Mar 13, 2024 175.90 177.62 175.55 176.56 30,754,464 +1.17(+0.66%)
Mar 12, 2024 173.50 176.76 171.98 175.39 36,577,372 +3.43(+1.99%)
Mar 11, 2024 174.31 174.47 171.47 171.96 28,461,432 -3.39(-1.93%)
Mar 08, 2024 176.44 178.78 174.33 175.35 37,894,376 -1.47(-0.83%)
Mar 07, 2024 174.83 177.99 173.72 176.82 34,027,756 +3.31(+1.91%)
Mar 06, 2024 175.54 176.46 173.26 173.51 32,038,616 -0.61(-0.35%)
Mar 05, 2024 176.93 176.93 173.30 174.12 37,163,668 -3.46(-1.95%)
Mar 04, 2024 177.53 180.14 177.49 177.58 37,341,936 -0.67(-0.38%)
Mar 01, 2024 176.75 178.72 176.07 178.25 31,982,064 +1.49(+0.84%)
Feb 29, 2024 173.01 177.22 172.85 176.76 53,754,648 +3.60(+2.08%)
Feb 28, 2024 172.44 174.05 172.27 173.16 28,182,736 -0.38(-0.22%)
Feb 27, 2024 174.07 174.62 172.86 173.54 31,870,076 -1.19(-0.68%)
Feb 26, 2024 175.70 176.37 174.26 174.73 44,326,300 -0.26(-0.15%)
Feb 23, 2024 174.28 175.75 173.70 174.99 59,716,160 +0.41(+0.23%)
Feb 22, 2024 173.10 174.80 171.77 174.58 55,336,780 +5.99(+3.55%)
Feb 21, 2024 168.94 170.23 167.14 168.59 44,422,440 +1.51(+0.90%)
Feb 20, 2024 167.83 168.71 165.74 167.08 41,739,952 -2.43(-1.43%)
Feb 16, 2024 168.74 170.42 167.17 169.51 48,110,256 -0.29(-0.17%)
Feb 15, 2024 170.58 171.17 167.59 169.80 49,859,532 -1.18(-0.69%)
Feb 14, 2024 169.21 171.21 168.28 170.98 42,897,156 +2.34(+1.39%)
Feb 13, 2024 167.73 170.95 165.75 168.64 56,299,632 -3.70(-2.15%)
Feb 12, 2024 174.80 175.39 171.54 172.34 51,025,344 -2.11(-1.21%)
Feb 09, 2024 170.90 175.00 170.58 174.45 56,985,988 +4.61(+2.71%)
Feb 08, 2024 169.65 171.43 168.88 169.84 42,269,440 -0.69(-0.40%)
Feb 07, 2024 169.48 170.88 168.94 170.53 47,116,720 +1.38(+0.82%)
Feb 06, 2024 169.39 170.71 167.65 169.15 42,465,712 -1.16(-0.68%)
Feb 05, 2024 170.20 170.55 167.70 170.31 55,003,192 -1.50(-0.87%)
Feb 02, 2024 169.19 172.50 167.33 171.81 117,220,368 +12.53(+7.87%)
Feb 01, 2024 155.87 159.76 155.62 159.28 75,245,112 +4.08(+2.63%)
Jan 31, 2024 157.00 159.01 154.81 155.20 50,122,756 -3.80(-2.39%)
Jan 30, 2024 160.70 161.73 158.49 159.00 44,930,480 -2.26(-1.40%)
Jan 29, 2024 159.34 161.29 158.90 161.26 46,019,868 +2.14(+1.34%)
Jan 26, 2024 158.42 160.72 157.91 159.12 51,048,088 +1.37(+0.87%)
Jan 25, 2024 156.95 158.50 154.55 157.75 43,530,556 +0.88(+0.56%)
Jan 24, 2024 157.80 158.51 156.48 156.87 48,467,264 +0.84(+0.54%)
Jan 23, 2024 154.85 156.21 153.93 156.03 38,088,524 +1.25(+0.81%)
Jan 22, 2024 156.89 157.05 153.90 154.78 43,509,860 -0.56(-0.36%)
Jan 19, 2024 153.83 156.63 152.74 155.34 51,696,368 +1.84(+1.20%)
Jan 18, 2024 152.77 153.78 151.82 153.50 37,805,940 +1.79(+1.18%)
Jan 17, 2024 151.49 152.15 149.91 151.71 34,923,156 -1.45(-0.95%)
Jan 16, 2024 153.53 154.99 152.15 153.16 41,304,264 -1.46(-0.94%)
Jan 12, 2024 155.39 156.20 154.01 154.62 40,484,384 -0.56(-0.36%)
Jan 11, 2024 155.04 157.17 153.12 155.18 48,996,372 +1.45(+0.94%)
Jan 10, 2024 152.06 154.42 151.88 153.73 44,412,896 +2.36(+1.56%)
Jan 09, 2024 148.33 151.71 148.21 151.37 45,511,936 +2.27(+1.52%)
Jan 08, 2024 146.74 149.40 146.15 149.10 46,714,220 +3.86(+2.66%)
Jan 05, 2024 144.69 146.59 144.53 145.24 45,153,320 +0.67(+0.46%)
Jan 04, 2024 145.59 147.38 144.05 144.57 55,952,904 -3.90(-2.63%)
Jan 03, 2024 149.20 151.05 148.33 148.47 49,357,024 -1.46(-0.97%)
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.