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 20, 2021 148.70 149.75 148.12 149.26 58,383,542 +0.50(+0.34%)
Oct 19, 2021 147.01 149.17 146.55 148.76 76,299,192 +2.21(+1.51%)
Oct 18, 2021 143.45 146.84 143.16 146.55 85,537,291 +1.72(+1.19%)
Oct 15, 2021 143.77 144.90 143.51 144.83 67,940,334 +1.07(+0.75%)
Oct 14, 2021 142.11 143.88 141.51 143.76 69,867,451 +2.85(+2.02%)
Oct 13, 2021 141.24 141.40 139.20 140.91 78,729,972 -0.60(-0.42%)
Oct 12, 2021 143.23 143.25 141.04 141.51 72,906,920 -1.30(-0.91%)
Oct 11, 2021 142.27 144.81 141.81 142.81 64,416,253 -0.09(-0.06%)
Oct 08, 2021 144.03 144.18 142.56 142.90 58,773,156 -0.39(-0.27%)
Oct 07, 2021 143.06 144.21 142.72 143.29 61,678,100 +1.30(+0.92%)
Oct 06, 2021 139.47 142.15 138.37 141.99 83,110,601 +0.88(+0.62%)
Oct 05, 2021 139.49 142.24 139.36 141.11 80,803,157 +1.95(+1.40%)
Oct 04, 2021 141.76 142.21 138.27 139.16 98,244,650 -3.49(-2.45%)
Oct 01, 2021 141.90 142.92 139.11 142.65 94,648,704 +1.24(+0.88%)
Sep 30, 2021 143.66 144.38 141.28 141.41 89,028,516 -1.42(-0.99%)
Sep 29, 2021 142.47 144.45 142.03 142.83 74,548,614 +0.92(+0.65%)
Sep 28, 2021 143.25 144.75 141.69 141.91 108,910,297 -3.46(-2.38%)
Sep 27, 2021 145.47 145.96 143.82 145.37 74,114,799 -1.55(-1.05%)
Sep 24, 2021 145.66 147.47 145.56 146.92 53,477,869 +0.09(+0.06%)
Sep 23, 2021 146.65 147.08 145.64 146.83 64,766,645 +0.98(+0.67%)
Sep 22, 2021 144.45 146.43 143.70 145.85 76,348,790 +2.42(+1.69%)
Sep 21, 2021 143.93 144.60 142.82 143.43 75,796,691 +0.49(+0.34%)
Sep 20, 2021 143.80 144.84 141.27 142.94 123,368,940 -3.12(-2.14%)
Sep 17, 2021 148.82 148.82 145.76 146.06 129,868,830 -2.73(-1.83%)
Sep 16, 2021 148.44 148.97 147.22 148.79 67,997,273 -0.29(-0.19%)
Sep 15, 2021 148.56 149.44 146.37 149.08 83,252,638 +0.96(+0.65%)
Sep 14, 2021 150.35 151.07 146.91 148.12 109,858,575 -1.43(-0.96%)
Sep 13, 2021 150.63 151.40 148.75 149.55 102,337,678 +0.55(+0.37%)
Sep 10, 2021 155.00 155.48 148.70 149.00 140,996,430 -5.10(-3.31%)
Sep 09, 2021 155.49 156.11 153.95 154.10 57,270,051 -1.01(-0.65%)
Sep 08, 2021 156.98 157.04 153.98 155.11 74,375,008 -1.58(-1.01%)
Sep 07, 2021 154.97 157.26 154.39 156.69 82,233,983 +2.39(+1.55%)
Sep 03, 2021 153.76 154.63 153.09 154.30 57,866,068 +0.65(+0.42%)
Sep 02, 2021 153.87 154.72 152.40 153.65 71,218,212 +1.14(+0.75%)
Sep 01, 2021 152.83 154.98 152.34 152.51 80,267,901 +0.68(+0.45%)
Aug 31, 2021 152.66 152.80 151.29 151.83 86,403,466 -1.29(-0.84%)
Aug 30, 2021 149.00 153.49 148.61 153.12 91,025,919 +4.52(+3.04%)
Aug 27, 2021 147.48 148.75 146.83 148.60 55,802,388 +1.06(+0.72%)
Aug 26, 2021 148.35 149.12 147.51 147.54 48,575,990 -0.82(-0.55%)
Aug 25, 2021 149.81 150.32 147.80 148.36 58,972,058 -1.26(-0.84%)
Aug 24, 2021 149.45 150.86 149.15 149.62 48,574,892 -0.09(-0.06%)
Aug 23, 2021 148.31 150.19 147.89 149.71 60,079,204 +1.52(+1.03%)
Aug 20, 2021 147.44 148.50 146.78 148.19 60,599,871 +1.49(+1.02%)
Aug 19, 2021 145.03 148.00 144.50 146.70 86,910,050 +0.34(+0.23%)
Aug 18, 2021 149.80 150.72 146.15 146.36 86,253,684 -3.83(-2.55%)
Aug 17, 2021 150.23 151.68 149.09 150.19 92,193,856 -0.93(-0.62%)
Aug 16, 2021 148.54 151.19 146.48 151.12 103,439,506 +2.02(+1.35%)
Aug 13, 2021 148.97 149.44 148.27 149.10 59,375,009 +0.21(+0.14%)
Aug 12, 2021 146.19 149.05 145.85 148.89 73,733,124 +3.03(+2.08%)
Aug 11, 2021 146.05 146.72 145.53 145.86 48,526,936 +0.25(+0.17%)
Aug 10, 2021 146.44 147.71 145.30 145.61 68,991,658 -0.48(-0.33%)
Aug 09, 2021 146.20 146.70 145.52 146.09 48,892,788 -0.05(-0.03%)
Aug 06, 2021 146.35 147.11 145.63 146.14 54,126,813 -0.92(-0.63%)
Aug 05, 2021 146.98 147.84 146.21 147.06 46,366,398 +0.12(+0.08%)
Aug 04, 2021 147.27 147.79 146.28 146.94 56,340,320 -0.42(-0.29%)
Aug 03, 2021 145.81 148.04 145.18 147.36 64,721,618 +1.84(+1.26%)
Aug 02, 2021 146.36 146.95 145.25 145.52 62,886,025 -0.34(-0.23%)
Jul 30, 2021 144.38 146.33 144.11 145.86 70,440,626 +0.22(+0.15%)
Jul 29, 2021 144.68 146.55 144.58 145.64 56,599,759 +0.66(+0.46%)
Jul 28, 2021 144.81 146.97 142.54 144.98 118,890,625 -1.79(-1.22%)
Jul 27, 2021 149.12 149.21 145.55 146.77 104,382,556 -2.22(-1.49%)
Jul 26, 2021 148.27 149.83 147.70 148.99 72,366,002 +0.43(+0.29%)
Jul 23, 2021 147.55 148.72 146.92 148.56 71,447,433 +1.76(+1.20%)
Jul 22, 2021 145.93 148.20 145.81 146.80 77,286,517 +1.40(+0.96%)
Jul 21, 2021 145.53 146.13 144.63 145.40 75,416,988 -0.75(-0.51%)
Jul 20, 2021 143.46 147.10 142.96 146.15 96,772,050 +3.70(+2.60%)
Jul 19, 2021 143.75 144.07 141.67 142.45 121,374,913 -3.94(-2.69%)
Jul 16, 2021 148.46 149.76 145.88 146.39 94,831,353 -2.09(-1.41%)
Jul 15, 2021 149.24 150.00 147.09 148.48 106,770,240 -0.67(-0.45%)
Jul 14, 2021 148.10 149.57 147.68 149.15 126,980,172 +3.51(+2.41%)
Jul 13, 2021 144.03 147.46 143.63 145.64 102,396,791 +1.14(+0.79%)
Jul 12, 2021 146.21 146.32 144.00 144.50 76,253,829 -0.61(-0.42%)
Jul 09, 2021 142.75 145.65 142.65 145.11 99,890,800 +1.87(+1.31%)
Jul 08, 2021 141.58 144.06 140.66 143.24 105,604,984 -1.33(-0.92%)
Jul 07, 2021 143.54 144.89 142.66 144.57 104,840,311 +2.55(+1.80%)
Jul 06, 2021 140.07 143.15 140.07 142.02 108,106,757 +2.06(+1.47%)
Jul 02, 2021 137.90 140.00 137.74 139.96 78,945,572 +2.69(+1.96%)
Jul 01, 2021 136.60 137.33 135.76 137.27 52,458,486 +0.31(+0.23%)
Jun 30, 2021 136.17 137.41 135.87 136.96 63,220,466 +0.63(+0.46%)
Jun 29, 2021 134.80 136.49 134.35 136.33 64,551,129 +1.55(+1.15%)
Jun 28, 2021 133.41 135.24 133.35 134.78 62,078,395 +1.67(+1.25%)
Jun 25, 2021 133.46 133.89 132.81 133.11 70,783,746 -0.30(-0.22%)
Jun 24, 2021 134.45 134.64 132.93 133.41 68,672,741 -0.29(-0.22%)
Jun 23, 2021 133.77 134.32 133.23 133.70 60,169,921 -0.28(-0.21%)
Jun 22, 2021 132.13 134.08 131.62 133.98 74,736,849 +1.68(+1.27%)
Jun 21, 2021 130.30 132.41 129.21 132.30 79,612,075 +1.84(+1.41%)
Jun 18, 2021 130.71 131.51 130.24 130.46 108,953,309 -1.33(-1.01%)
Jun 17, 2021 129.80 132.55 129.65 131.79 96,674,389 +1.65(+1.27%)
Jun 16, 2021 130.37 130.89 128.46 130.14 91,738,799 +0.50(+0.39%)
Jun 15, 2021 129.94 130.60 129.41 129.64 62,708,598 -0.84(-0.64%)
Jun 14, 2021 127.82 130.54 127.07 130.48 96,842,724 +3.13(+2.46%)
Jun 11, 2021 126.53 127.44 126.10 127.35 53,522,373 +1.24(+0.98%)
Jun 10, 2021 127.02 128.19 125.94 126.11 71,135,427 -1.02(-0.80%)
Jun 09, 2021 127.21 127.75 126.52 127.13 56,850,724 +0.39(+0.31%)
Jun 08, 2021 126.60 128.46 126.21 126.74 74,372,061 +0.84(+0.67%)
Jun 07, 2021 126.17 126.32 124.83 125.90 70,998,298 +0.01(+0.01%)
Jun 04, 2021 124.07 126.16 123.85 125.89 75,169,344 +2.35(+1.90%)
Jun 03, 2021 124.68 124.85 123.13 123.54 76,140,002 -1.52(-1.22%)
Jun 02, 2021 124.28 125.24 124.05 125.06 59,233,495 +0.78(+0.63%)
Jun 01, 2021 125.08 125.35 123.94 124.28 67,794,095 -0.33(-0.26%)
May 28, 2021 125.57 125.80 124.55 124.61 71,311,109 -0.67(-0.53%)
May 27, 2021 126.44 127.64 125.08 125.28 94,554,972 -1.57(-1.24%)
May 26, 2021 126.96 127.39 126.42 126.85 56,542,986 -0.05(-0.04%)
May 25, 2021 127.82 128.32 126.32 126.90 71,927,354 -0.20(-0.16%)
May 24, 2021 126.01 127.94 125.94 127.10 63,037,951 +1.67(+1.33%)
May 21, 2021 127.82 128.00 125.21 125.43 79,295,436 -1.88(-1.48%)
May 20, 2021 125.23 127.72 125.10 127.31 76,793,928 +2.62(+2.10%)
May 19, 2021 123.16 124.92 122.89 124.69 92,565,193 -0.16(-0.13%)
May 18, 2021 126.56 126.99 124.78 124.85 63,221,040 -1.42(-1.12%)
May 17, 2021 126.82 126.93 125.17 126.27 74,195,165 -1.18(-0.93%)
May 14, 2021 126.25 127.89 125.85 127.45 81,917,951 +2.48(+1.98%)
May 13, 2021 124.58 126.15 124.26 124.97 105,790,500 +2.20(+1.79%)
May 12, 2021 123.40 124.64 122.25 122.77 112,048,590 -3.14(-2.49%)
May 11, 2021 123.50 126.27 122.77 125.91 126,097,874 -0.94(-0.74%)
May 10, 2021 129.41 129.54 126.81 126.85 87,988,199 -3.36(-2.58%)
May 07, 2021 130.85 131.26 129.48 130.21 78,973,273 +0.47(+0.36%)
May 06, 2021 127.89 129.75 127.13 129.74 78,040,501 +1.64(+1.28%)
May 05, 2021 129.20 130.45 127.97 128.10 83,908,810 +0.25(+0.20%)
May 04, 2021 131.19 131.49 126.70 127.85 137,463,744 -4.69(-3.54%)
May 03, 2021 132.04 134.07 131.83 132.54 75,084,522 +1.08(+0.82%)
Apr 30, 2021 131.78 133.56 131.07 131.46 109,839,400 -2.02(-1.51%)
Apr 29, 2021 136.47 137.07 132.45 133.48 150,918,536 -0.10(-0.07%)
Apr 28, 2021 134.31 135.02 133.08 133.58 107,350,370 -0.81(-0.60%)
Apr 27, 2021 135.01 135.41 134.11 134.39 65,978,626 -0.33(-0.24%)
Apr 26, 2021 134.83 135.06 133.56 134.72 66,844,818 +0.40(+0.30%)
Apr 23, 2021 132.16 135.12 132.16 134.32 78,756,700 +2.38(+1.80%)
Apr 22, 2021 133.04 134.15 131.41 131.94 84,517,459 -1.56(-1.17%)
Apr 21, 2021 132.36 133.75 131.30 133.50 68,765,450 +0.39(+0.29%)
Apr 20, 2021 135.02 135.53 131.81 133.11 94,725,382 -1.73(-1.28%)
Apr 19, 2021 133.51 135.47 133.34 134.84 94,177,569 +0.68(+0.51%)
Apr 16, 2021 134.30 134.67 133.28 134.16 84,922,300 -0.34(-0.25%)
Apr 15, 2021 133.82 135.00 133.64 134.50 89,308,975 +2.47(+1.87%)
Apr 14, 2021 134.94 135.00 131.65 132.03 87,162,415 -2.40(-1.79%)
Apr 13, 2021 132.44 134.66 131.93 134.43 91,148,136 +3.19(+2.43%)
Apr 12, 2021 132.52 132.85 130.63 131.24 91,335,251 -1.75(-1.32%)
Apr 09, 2021 129.80 133.04 129.47 132.99 106,686,700 +2.63(+2.02%)
Apr 08, 2021 128.95 130.39 128.52 130.36 88,724,171 +2.46(+1.92%)
Apr 07, 2021 125.83 127.92 125.14 127.90 83,334,181 +1.69(+1.34%)
Apr 06, 2021 126.50 127.13 125.65 126.21 80,116,925 +0.31(+0.25%)
Apr 05, 2021 123.87 126.16 123.07 125.90 88,493,844 +2.90(+2.36%)
Apr 01, 2021 123.66 124.18 122.49 123.00 75,089,100 +0.85(+0.70%)
Mar 31, 2021 121.65 123.52 121.15 122.15 118,235,737 +2.25(+1.88%)
Mar 30, 2021 120.11 120.40 118.86 119.90 85,571,449 -1.49(-1.23%)
Mar 29, 2021 121.65 122.58 120.73 121.39 80,781,331 +0.18(+0.15%)
Mar 26, 2021 120.35 121.48 118.92 121.21 94,071,200 +0.62(+0.51%)
Mar 25, 2021 119.54 121.66 119.00 120.59 98,760,662 +0.50(+0.42%)
Mar 24, 2021 122.82 122.90 120.07 120.09 88,391,906 -2.45(-2.00%)
Mar 23, 2021 123.33 124.24 122.14 122.54 95,401,825 -0.85(-0.69%)
Mar 22, 2021 120.33 123.87 120.26 123.39 111,815,305 +3.40(+2.83%)
Mar 19, 2021 119.90 121.43 119.68 119.99 185,549,488 -0.54(-0.45%)
Mar 18, 2021 122.88 123.18 120.32 120.53 121,336,158 -4.23(-3.39%)
Mar 17, 2021 124.05 125.86 122.34 124.76 111,826,050 -0.81(-0.65%)
Mar 16, 2021 125.70 127.22 124.71 125.57 115,115,318 +1.58(+1.27%)
Mar 15, 2021 121.41 124.00 120.42 123.99 92,511,426 +2.96(+2.45%)
Mar 12, 2021 120.40 121.17 119.16 121.03 88,105,000 -0.93(-0.76%)
Mar 11, 2021 122.54 123.21 121.26 121.96 102,759,478 +1.98(+1.65%)
Mar 10, 2021 121.69 122.17 119.45 119.98 111,763,680 -1.10(-0.91%)
Mar 09, 2021 119.03 122.06 118.79 121.08 129,157,862 +4.72(+4.06%)
Mar 08, 2021 120.93 121.00 116.21 116.36 153,905,613 -5.06(-4.17%)
Mar 05, 2021 120.98 121.93 117.57 121.42 153,766,600 +1.29(+1.07%)
Mar 04, 2021 121.75 123.60 118.62 120.13 177,282,020 -1.93(-1.58%)
Mar 03, 2021 124.81 125.71 121.84 122.06 112,420,762 -3.06(-2.45%)
Mar 02, 2021 128.41 128.72 125.01 125.12 102,015,581 -2.67(-2.09%)
Mar 01, 2021 123.75 127.93 122.79 127.79 115,984,175 +6.53(+5.39%)
Feb 26, 2021 122.59 124.85 121.20 121.26 164,560,300 +0.27(+0.22%)
Feb 25, 2021 124.68 126.46 120.54 120.99 147,289,880 -4.36(-3.48%)
Feb 24, 2021 124.94 125.56 122.23 125.35 110,692,469 -0.51(-0.41%)
Feb 23, 2021 123.76 126.71 118.39 125.86 157,839,275 -0.14(-0.11%)
Feb 22, 2021 128.01 129.72 125.60 126.00 103,607,056 -3.87(-2.98%)
Feb 19, 2021 130.24 130.71 128.80 129.87 87,668,800 +0.16(+0.12%)
Feb 18, 2021 129.20 129.99 127.41 129.71 96,655,344 -1.13(-0.86%)
Feb 17, 2021 131.25 132.22 129.47 130.84 97,938,852 -2.35(-1.76%)
Feb 16, 2021 135.49 136.01 132.79 133.19 80,216,574 -2.18(-1.61%)
Feb 12, 2021 134.35 135.53 133.69 135.37 60,145,100 +0.24(+0.18%)
Feb 11, 2021 135.90 136.39 133.77 135.13 64,154,106 -0.26(-0.19%)
Feb 10, 2021 136.48 136.99 134.40 135.39 72,860,004 -0.62(-0.46%)
Feb 09, 2021 136.62 137.88 135.85 136.01 76,544,915 -0.90(-0.66%)
Feb 08, 2021 136.03 136.96 134.92 136.91 71,136,833 +0.15(+0.11%)
Feb 05, 2021 137.35 137.42 135.86 136.76 75,693,800 -0.63(-0.46%)
Feb 04, 2021 136.30 137.40 134.59 137.39 83,940,972 +3.45(+2.58%)
Feb 03, 2021 135.76 135.77 133.61 133.94 87,911,230 -1.05(-0.78%)
Feb 02, 2021 135.73 136.31 134.61 134.99 82,930,994 +0.85(+0.63%)
Feb 01, 2021 133.75 135.38 130.93 134.14 105,981,095 +2.18(+1.65%)
Jan 29, 2021 135.83 136.74 130.21 131.96 177,523,800 -5.13(-3.74%)
Jan 28, 2021 139.52 141.99 136.70 137.09 141,879,588 -4.97(-3.50%)
Jan 27, 2021 143.43 144.30 140.41 142.06 139,110,793 -1.10(-0.77%)
Jan 26, 2021 143.60 144.30 141.37 143.16 97,646,351 +0.24(+0.17%)
Jan 25, 2021 143.07 145.09 136.54 142.92 157,288,688 +3.85(+2.77%)
Jan 22, 2021 136.28 139.85 135.02 139.07 114,459,300 +2.20(+1.61%)
Jan 21, 2021 133.80 139.67 133.59 136.87 120,113,362 +4.84(+3.67%)
Jan 20, 2021 128.66 132.49 128.55 132.03 103,819,757 +4.20(+3.29%)
Jan 19, 2021 127.78 128.71 126.94 127.83 90,295,665 +0.69(+0.54%)
Jan 15, 2021 128.78 130.22 127.00 127.14 111,598,500 -1.77(-1.37%)
Jan 14, 2021 130.80 131.00 128.76 128.91 90,006,558 -1.98(-1.51%)
Jan 13, 2021 128.76 131.45 128.49 130.89 88,416,569 +2.09(+1.62%)
Jan 12, 2021 128.50 129.69 126.86 128.80 91,727,444 -0.18(-0.14%)
Jan 11, 2021 129.19 130.17 128.50 128.98 100,384,061 -3.07(-2.32%)
Jan 08, 2021 132.43 132.63 130.23 132.05 105,158,200 +1.13(+0.86%)
Jan 07, 2021 128.36 131.63 127.86 130.92 109,001,562 +4.32(+3.41%)
Jan 06, 2021 127.72 131.05 126.38 126.60 154,624,979 -4.41(-3.37%)
Jan 05, 2021 128.89 131.74 128.43 131.01 97,320,675 +1.60(+1.24%)
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.