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 (%)
Sep 30, 2020 112.25 115.67 112.08 114.24 144,471,072 +1.70(+1.51%)
Sep 29, 2020 113.00 113.75 112.03 112.54 100,882,336 -0.86(-0.76%)
Sep 28, 2020 113.45 113.76 111.25 113.40 139,362,336 +2.64(+2.39%)
Sep 25, 2020 106.96 110.92 106.21 110.76 152,043,696 +4.01(+3.75%)
Sep 24, 2020 103.74 108.75 103.58 106.75 169,788,256 +1.08(+1.03%)
Sep 23, 2020 110.11 110.59 105.32 105.67 152,322,208 -4.63(-4.19%)
Sep 22, 2020 111.15 111.33 107.68 110.29 185,197,344 +1.71(+1.57%)
Sep 21, 2020 103.12 108.69 101.70 108.59 198,013,776 +3.20(+3.03%)
Sep 18, 2020 108.90 109.38 104.65 105.39 291,052,576 -3.45(-3.17%)
Sep 17, 2020 108.23 110.68 107.23 108.84 180,274,256 -1.77(-1.60%)
Sep 16, 2020 113.67 114.43 110.52 110.61 156,979,072 -3.36(-2.95%)
Sep 15, 2020 116.72 117.22 112.07 113.97 186,829,152 +0.18(+0.16%)
Sep 14, 2020 113.16 114.36 111.27 113.80 141,792,112 +3.31(+3.00%)
Sep 11, 2020 113.02 113.67 108.51 110.48 183,347,184 -1.47(-1.31%)
Sep 10, 2020 118.73 118.87 110.97 111.95 184,438,832 -3.78(-3.26%)
Sep 09, 2020 115.67 117.52 113.70 115.73 179,077,312 +4.44(+3.99%)
Sep 08, 2020 112.40 117.38 111.15 111.29 234,103,952 -8.03(-6.73%)
Sep 04, 2020 118.44 122.02 109.39 119.32 337,180,544 +1.89(+1.61%)
Sep 03, 2020 125.57 127.09 117.42 117.42 259,921,648 -12.72(-9.77%)
Sep 02, 2020 135.72 136.11 125.28 130.14 202,646,560 -2.16(-1.63%)
Sep 01, 2020 130.96 132.97 128.76 132.30 154,292,720 +4.95(+3.89%)
Aug 31, 2020 125.85 129.22 124.29 127.35 228,619,024 +4.23(+3.44%)
Aug 28, 2020 124.30 124.73 122.89 123.11 190,209,552 -0.20(-0.16%)
Aug 27, 2020 125.42 125.76 122.15 123.31 157,386,928 -1.49(-1.20%)
Aug 26, 2020 124.47 125.27 123.39 124.81 164,903,872 +1.67(+1.36%)
Aug 25, 2020 123.01 123.48 121.38 123.13 214,150,272 -1.02(-0.82%)
Aug 24, 2020 126.95 127.04 122.25 124.15 350,360,448 +1.47(+1.20%)
Aug 21, 2020 117.64 123.17 117.63 122.68 342,702,752 +6.01(+5.15%)
Aug 20, 2020 114.18 116.79 114.16 116.67 128,270,216 +2.53(+2.22%)
Aug 19, 2020 114.41 115.57 114.04 114.14 147,269,264 +0.14(+0.13%)
Aug 18, 2020 112.80 114.43 112.46 114.00 106,984,584 +0.94(+0.83%)
Aug 17, 2020 114.49 114.51 112.42 113.05 121,027,384 -0.30(-0.26%)
Aug 14, 2020 113.27 113.44 111.51 113.35 167,841,760 -0.10(-0.09%)
Aug 13, 2020 112.88 114.47 112.38 113.45 212,748,320 +1.97(+1.77%)
Aug 12, 2020 109.00 111.74 108.80 111.48 168,054,688 +3.08(+2.84%)
Aug 11, 2020 110.45 110.96 107.63 108.40 190,278,048 -2.80(-2.52%)
Aug 10, 2020 111.07 112.23 108.51 111.20 215,175,792 +1.59(+1.45%)
Aug 07, 2020 111.67 112.13 108.80 109.61 200,768,784 -2.55(-2.27%)
Aug 06, 2020 108.71 112.66 108.11 112.16 205,375,680 +3.90(+3.60%)
Aug 05, 2020 107.70 108.70 107.23 108.25 123,811,192 +0.34(+0.31%)
Aug 04, 2020 107.46 109.09 106.72 107.92 175,411,520 +0.65(+0.61%)
Aug 03, 2020 106.54 109.92 106.24 107.27 312,722,528 +2.64(+2.52%)
Jul 31, 2020 101.31 104.78 99.28 104.63 380,126,016 +9.92(+10.47%)
Jul 30, 2020 92.74 94.82 92.33 94.71 159,444,464 +1.13(+1.21%)
Jul 29, 2020 92.31 93.77 92.28 93.58 91,630,376 +1.76(+1.92%)
Jul 28, 2020 92.92 93.10 91.82 91.82 105,146,000 -1.53(-1.64%)
Jul 27, 2020 92.27 93.45 92.05 93.36 122,955,912 +2.16(+2.37%)
Jul 24, 2020 89.59 91.54 87.78 91.19 188,327,584 -0.23(-0.25%)
Jul 23, 2020 95.51 95.59 90.60 91.42 199,893,968 -4.36(-4.55%)
Jul 22, 2020 95.21 96.47 95.12 95.78 90,305,168 +0.27(+0.28%)
Jul 21, 2020 97.65 97.73 95.26 95.51 105,182,944 -1.34(-1.38%)
Jul 20, 2020 94.94 96.99 94.59 96.85 91,629,104 +2.00(+2.11%)
Jul 17, 2020 95.50 95.66 94.37 94.85 93,622,896 -0.19(-0.20%)
Jul 16, 2020 95.08 95.91 94.43 95.04 112,204,936 -1.18(-1.23%)
Jul 15, 2020 97.47 97.73 95.01 96.23 155,416,528 +0.66(+0.69%)
Jul 14, 2020 93.39 95.76 92.44 95.57 173,506,464 +1.56(+1.65%)
Jul 13, 2020 95.77 98.42 93.80 94.01 194,473,552 -0.44(-0.46%)
Jul 10, 2020 93.87 94.51 93.25 94.45 91,663,232 +0.23(+0.25%)
Jul 09, 2020 94.79 94.84 93.22 94.21 127,445,280 +0.20(+0.22%)
Jul 08, 2020 92.74 94.01 92.65 94.01 118,756,376 +1.98(+2.15%)
Jul 07, 2020 92.41 93.20 91.63 92.03 114,060,408 +0.00(+0.01%)
Jul 06, 2020 91.08 92.50 91.05 92.03 120,330,256 +2.40(+2.68%)
Jul 02, 2020 90.55 91.20 89.52 89.63 115,817,744 +0.00(+0.00%)
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.