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:

MasterCard (NY: MA )

329.73 -3.07 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.14 14.87 13.85 14.78 32,043,400 +0.78(+5.54%)
Oct 30, 2008 13.85 14.33 13.70 14.01 38,696,000 +0.43(+3.19%)
Oct 29, 2008 13.57 14.43 13.25 13.57 50,714,180 -0.03(-0.21%)
Oct 28, 2008 13.10 13.70 12.35 13.60 42,836,568 +0.97(+7.65%)
Oct 27, 2008 12.76 13.47 12.60 12.63 32,186,240 -0.43(-3.27%)
Oct 24, 2008 12.10 13.85 12.00 13.06 53,074,780 -0.54(-3.96%)
Oct 23, 2008 14.10 14.38 13.06 13.60 50,130,000 -0.49(-3.50%)
Oct 22, 2008 14.50 14.99 13.50 14.09 40,991,508 -0.88(-5.91%)
Oct 21, 2008 14.99 15.69 14.55 14.98 35,589,988 -0.04(-0.24%)
Oct 20, 2008 16.03 16.18 14.75 15.01 39,521,248 -0.66(-4.22%)
Oct 17, 2008 14.98 16.73 14.95 15.68 39,667,560 +0.01(+0.04%)
Oct 16, 2008 15.57 15.80 14.37 15.67 56,497,780 +0.31(+2.04%)
Oct 15, 2008 17.05 17.18 15.00 15.36 51,061,768 -2.05(-11.79%)
Oct 14, 2008 18.39 18.43 16.52 17.41 42,357,008 +0.05(+0.27%)
Oct 13, 2008 16.05 17.80 15.66 17.36 43,378,540 +2.19(+14.43%)
Oct 10, 2008 14.67 16.15 14.00 15.17 71,288,928 -0.40(-2.56%)
Oct 09, 2008 17.01 17.21 15.50 15.57 46,233,968 -0.78(-4.79%)
Oct 08, 2008 15.12 17.43 14.98 16.35 78,051,256 +0.48(+3.05%)
Oct 07, 2008 16.97 17.15 15.53 15.87 46,914,028 -0.87(-5.20%)
Oct 06, 2008 15.12 17.09 14.80 16.74 54,244,760 +0.72(+4.50%)
Oct 03, 2008 16.20 17.18 16.02 16.02 41,916,740 +0.01(+0.04%)
Oct 02, 2008 16.70 16.98 15.76 16.01 37,715,600 -1.12(-6.54%)
Oct 01, 2008 17.72 17.72 16.33 17.13 39,523,420 -0.60(-3.38%)
Sep 30, 2008 16.84 18.18 16.78 17.73 45,564,280 +0.93(+5.53%)
Sep 29, 2008 18.00 18.12 15.06 16.80 92,982,232 -1.70(-9.21%)
Sep 26, 2008 18.30 18.60 17.83 18.51 0 -0.53(-2.78%)
Sep 25, 2008 19.62 19.80 18.85 19.04 44,047,840 -0.40(-2.05%)
Sep 24, 2008 20.00 20.28 19.31 19.43 30,167,200 -0.37(-1.84%)
Sep 23, 2008 20.47 20.79 19.70 19.80 35,182,928 -0.44(-2.16%)
Sep 22, 2008 22.50 22.52 20.24 20.24 47,089,100 -2.28(-10.13%)
Sep 19, 2008 22.12 23.90 21.50 22.52 0 +1.66(+7.98%)
Sep 18, 2008 19.85 21.41 18.21 20.85 69,889,968 +1.25(+6.39%)
Sep 17, 2008 21.00 21.30 18.88 19.60 75,808,352 -1.88(-8.76%)
Sep 16, 2008 20.71 21.81 20.19 21.48 36,205,560 +0.30(+1.44%)
Sep 15, 2008 21.31 21.78 21.01 21.18 38,487,468 -1.21(-5.38%)
Sep 12, 2008 22.10 22.58 21.91 22.38 20,260,010 -0.18(-0.79%)
Sep 11, 2008 20.80 22.58 20.52 22.56 39,959,008 +1.23(+5.76%)
Sep 10, 2008 20.72 21.65 20.57 21.33 32,758,730 +0.66(+3.20%)
Sep 09, 2008 22.10 22.23 20.64 20.67 42,655,888 -1.27(-5.79%)
Sep 08, 2008 23.04 23.10 21.14 21.94 43,684,748 -0.20(-0.92%)
Sep 05, 2008 21.29 22.17 20.79 22.14 0 +0.54(+2.50%)
Sep 04, 2008 22.58 22.70 21.47 21.60 38,978,968 -1.36(-5.92%)
Sep 03, 2008 23.90 24.00 22.39 22.96 37,674,428 -0.96(-4.00%)
Sep 02, 2008 24.59 24.80 23.66 23.92 19,329,700 -0.33(-1.38%)
Aug 29, 2008 24.10 24.34 23.96 24.25 13,107,830 +0.01(+0.03%)
Aug 28, 2008 23.75 24.25 23.66 24.25 19,124,920 +0.55(+2.33%)
Aug 27, 2008 23.58 23.73 23.23 23.70 17,119,730 +0.02(+0.09%)
Aug 26, 2008 23.51 23.76 23.16 23.68 15,516,170 +0.25(+1.09%)
Aug 25, 2008 24.00 24.28 23.42 23.42 12,573,070 -0.74(-3.08%)
Aug 22, 2008 24.36 24.47 24.02 24.16 14,537,940 +0.04(+0.16%)
Aug 21, 2008 24.16 24.27 23.76 24.13 15,149,590 -0.21(-0.85%)
Aug 20, 2008 23.96 24.40 23.86 24.33 18,712,960 +0.48(+1.99%)
Aug 19, 2008 23.90 24.29 23.32 23.86 23,805,040 +0.07(+0.28%)
Aug 18, 2008 24.05 24.49 23.64 23.79 26,162,740 -0.10(-0.44%)
Aug 15, 2008 23.69 24.00 23.58 23.89 0 +0.31(+1.30%)
Aug 14, 2008 23.20 23.77 23.10 23.59 18,219,920 +0.24(+1.02%)
Aug 13, 2008 22.88 23.71 22.79 23.35 23,759,650 +0.26(+1.12%)
Aug 12, 2008 23.30 23.43 22.88 23.09 23,154,100 -0.42(-1.80%)
Aug 11, 2008 23.26 24.04 23.20 23.52 33,940,528 +0.30(+1.30%)
Aug 08, 2008 22.50 23.51 22.10 23.21 37,475,728 +0.71(+3.17%)
Aug 07, 2008 22.69 22.94 22.50 22.50 34,697,560 -0.70(-3.02%)
Aug 06, 2008 23.50 23.59 22.70 23.20 45,158,528 -0.51(-2.16%)
Aug 05, 2008 23.28 23.71 23.05 23.71 37,082,428 +0.62(+2.68%)
Aug 04, 2008 23.30 24.00 22.91 23.09 41,514,900 -0.64(-2.68%)
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.