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, 2021 229.60 235.40 225.20 228.60 26,767 +1.60(+0.70%)
Sep 29, 2021 231.80 233.00 225.00 227.00 21,505 -2.40(-1.05%)
Sep 28, 2021 238.00 242.92 228.20 229.40 38,044 -13.80(-5.67%)
Sep 27, 2021 233.00 250.33 229.60 243.20 46,266 +10.20(+4.38%)
Sep 24, 2021 231.40 244.20 228.80 233.00 33,515 -4.20(-1.77%)
Sep 23, 2021 235.20 239.00 229.40 237.20 28,059 +4.80(+2.07%)
Sep 22, 2021 226.60 235.92 226.40 232.40 36,092 +5.40(+2.38%)
Sep 21, 2021 227.60 231.80 222.20 227.00 26,623 +2.20(+0.98%)
Sep 20, 2021 228.60 235.80 221.20 224.80 47,511 -18.00(-7.41%)
Sep 17, 2021 232.80 245.35 228.00 242.80 83,064 +11.00(+4.75%)
Sep 16, 2021 226.60 233.00 224.00 231.80 16,278 +0.80(+0.35%)
Sep 15, 2021 229.60 233.20 221.00 231.00 29,809 +1.20(+0.52%)
Sep 14, 2021 235.00 250.00 226.60 229.80 73,071 -10.60(-4.41%)
Sep 13, 2021 238.00 245.50 229.40 240.40 33,587 +2.80(+1.18%)
Sep 10, 2021 249.40 252.67 237.00 237.60 30,872 -5.20(-2.14%)
Sep 09, 2021 234.60 246.80 230.00 242.80 32,863 +7.80(+3.32%)
Sep 08, 2021 243.20 243.40 226.09 235.00 29,907 -9.20(-3.77%)
Sep 07, 2021 243.40 251.60 240.80 244.20 25,513 +0.80(+0.33%)
Sep 03, 2021 249.00 253.00 238.00 243.40 28,158 -7.20(-2.87%)
Sep 02, 2021 245.60 260.50 240.20 250.60 43,926 +4.80(+1.95%)
Sep 01, 2021 247.40 258.40 244.60 245.80 32,528 -2.60(-1.05%)
Aug 31, 2021 243.00 254.20 240.40 248.40 41,283 +7.00(+2.90%)
Aug 30, 2021 237.00 247.40 227.40 241.40 44,007 +7.00(+2.99%)
Aug 27, 2021 232.80 242.40 229.00 234.40 41,568 +1.20(+0.51%)
Aug 26, 2021 230.40 243.80 230.20 233.20 43,282 -2.00(-0.85%)
Aug 25, 2021 245.00 246.60 226.80 235.20 59,342 -10.20(-4.16%)
Aug 24, 2021 240.00 249.60 234.00 245.40 74,351 +14.40(+6.23%)
Aug 23, 2021 213.60 231.40 212.60 231.00 62,829 +21.00(+10.00%)
Aug 20, 2021 209.80 212.20 197.20 210.00 46,183 +5.00(+2.44%)
Aug 19, 2021 216.40 223.60 204.20 205.00 56,940 -12.20(-5.62%)
Aug 18, 2021 226.00 234.97 217.00 217.20 70,578 -4.00(-1.81%)
Aug 17, 2021 241.20 247.40 206.00 221.20 187,570 -59.00(-21.06%)
Aug 16, 2021 288.20 310.60 272.20 280.20 92,576 -2.00(-0.71%)
Aug 13, 2021 352.20 353.97 279.80 282.20 102,960 -73.00(-20.55%)
Aug 12, 2021 356.40 362.40 347.40 355.20 22,416 -5.60(-1.55%)
Aug 11, 2021 366.20 367.40 350.20 360.80 34,042 -5.40(-1.47%)
Aug 10, 2021 356.80 375.40 349.40 366.20 42,625 +12.00(+3.39%)
Aug 09, 2021 339.00 367.58 337.00 354.20 46,721 +11.20(+3.27%)
Aug 06, 2021 356.40 357.94 337.20 343.00 27,708 -9.40(-2.67%)
Aug 05, 2021 346.40 361.40 345.00 352.40 35,061 +3.00(+0.86%)
Aug 04, 2021 340.00 354.40 333.00 349.40 31,993 +5.80(+1.69%)
Aug 03, 2021 340.20 347.60 320.20 343.60 54,355 +7.60(+2.26%)
Aug 02, 2021 330.40 369.60 328.00 336.00 140,306 +9.00(+2.75%)
Jul 30, 2021 310.00 333.18 310.00 327.00 61,770 +10.60(+3.35%)
Jul 29, 2021 308.20 330.00 299.63 316.40 53,537 +12.20(+4.01%)
Jul 28, 2021 287.60 306.40 285.00 304.20 41,881 +20.40(+7.19%)
Jul 27, 2021 297.80 298.20 274.20 283.80 44,881 -15.20(-5.08%)
Jul 26, 2021 322.20 322.80 292.60 299.00 50,712 -23.60(-7.32%)
Jul 23, 2021 307.60 343.48 300.00 322.60 137,213 +12.60(+4.06%)
Jul 22, 2021 310.80 323.20 298.20 310.00 38,386 -2.40(-0.77%)
Jul 21, 2021 300.00 319.80 297.40 312.40 54,941 +9.00(+2.97%)
Jul 20, 2021 279.20 303.40 267.20 303.40 67,570 +24.00(+8.59%)
Jul 19, 2021 260.00 280.00 256.00 279.40 45,158 +4.80(+1.75%)
Jul 16, 2021 283.60 286.60 267.00 274.60 39,637 -4.60(-1.65%)
Jul 15, 2021 267.80 290.60 258.60 279.20 58,522 +11.00(+4.10%)
Jul 14, 2021 290.40 290.40 266.20 268.20 53,657 -24.20(-8.28%)
Jul 13, 2021 288.60 303.80 280.75 292.40 54,237 -2.80(-0.95%)
Jul 12, 2021 283.20 296.00 271.40 295.20 33,988 +10.40(+3.65%)
Jul 09, 2021 286.00 290.00 273.82 284.80 42,421 +6.80(+2.45%)
Jul 08, 2021 244.00 284.00 242.00 278.00 94,172 +5.00(+1.83%)
Jul 07, 2021 291.20 297.00 265.80 273.00 79,342 -18.20(-6.25%)
Jul 06, 2021 288.80 302.80 282.20 291.20 70,821 +7.00(+2.46%)
Jul 02, 2021 322.60 322.61 279.00 284.20 113,338 -27.00(-8.68%)
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.