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 (%)
May 30, 2014 67.18 67.43 65.58 65.76 1,999,566 -1.46(-2.17%)
May 29, 2014 66.58 67.56 66.23 67.22 2,077,650 +1.78(+2.72%)
May 28, 2014 65.95 65.95 64.71 65.44 1,622,616 -0.52(-0.79%)
May 27, 2014 65.86 66.44 65.75 65.95 1,128,928 +0.19(+0.29%)
May 23, 2014 65.69 65.76 65.76 65.76 1,365,537 +0.12(+0.19%)
May 22, 2014 64.62 65.95 64.52 65.64 1,097,467 +0.92(+1.42%)
May 21, 2014 63.98 64.88 63.62 64.72 1,989,295 +1.12(+1.77%)
May 20, 2014 65.05 65.09 62.81 63.60 2,338,385 -1.29(-2.00%)
May 19, 2014 63.90 65.24 63.84 64.89 1,455,696 +0.52(+0.82%)
May 16, 2014 64.20 64.65 63.31 64.37 2,093,759 +0.42(+0.65%)
May 15, 2014 63.74 64.07 62.85 63.95 1,526,124 +0.08(+0.13%)
May 14, 2014 63.82 64.44 63.47 63.87 983,214 -0.20(-0.31%)
May 13, 2014 64.84 64.97 63.79 64.07 1,195,931 -0.67(-1.03%)
May 12, 2014 63.60 64.88 63.60 64.73 1,405,245 +1.19(+1.88%)
May 09, 2014 62.81 64.07 62.52 63.54 1,839,545 +0.40(+0.63%)
May 08, 2014 62.67 64.02 62.25 63.15 1,563,403 +0.27(+0.42%)
May 07, 2014 63.61 63.62 62.30 62.88 2,404,896 -0.61(-0.96%)
May 06, 2014 63.36 64.09 63.15 63.49 1,757,334 +0.01(+0.02%)
May 05, 2014 63.11 63.60 62.63 63.47 1,861,826 -0.36(-0.57%)
May 02, 2014 62.25 64.25 62.21 63.84 3,440,097 +1.11(+1.77%)
May 01, 2014 63.09 64.21 62.57 62.72 2,938,435 -0.31(-0.50%)
Apr 30, 2014 61.32 63.43 61.11 63.04 2,990,076 +1.71(+2.79%)
Apr 29, 2014 61.43 61.75 60.71 61.33 4,013,863 -0.04(-0.07%)
Apr 28, 2014 63.30 63.64 60.40 61.37 5,815,240 -1.91(-3.03%)
Apr 25, 2014 65.42 65.42 63.22 63.28 4,192,362 -2.43(-3.70%)
Apr 24, 2014 65.72 65.97 64.57 65.72 4,605,545 +0.62(+0.95%)
Apr 23, 2014 66.92 67.36 63.92 65.10 10,617,212 -6.56(-9.15%)
Apr 22, 2014 71.62 73.13 71.52 71.65 5,445,911 +0.21(+0.30%)
Apr 21, 2014 70.19 71.62 69.95 71.44 2,502,361 +1.14(+1.62%)
Apr 17, 2014 69.74 70.30 70.30 70.30 2,078,317 +0.57(+0.81%)
Apr 16, 2014 69.99 71.19 68.82 69.74 2,251,622 +0.08(+0.12%)
Apr 15, 2014 68.64 69.92 67.76 69.65 2,601,484 +0.98(+1.43%)
Apr 14, 2014 68.78 69.27 67.94 68.67 3,243,234 +1.05(+1.55%)
Apr 11, 2014 69.11 69.30 67.46 67.62 4,795,065 -2.00(-2.88%)
Apr 10, 2014 72.64 72.91 69.36 69.63 3,728,404 -2.88(-3.97%)
Apr 09, 2014 73.37 73.58 70.96 72.50 4,070,658 -0.87(-1.19%)
Apr 08, 2014 71.18 73.52 70.53 73.38 3,030,719 +2.26(+3.18%)
Apr 07, 2014 70.80 71.94 70.19 71.11 3,457,782 +0.26(+0.37%)
Apr 04, 2014 74.04 74.45 70.41 70.85 5,141,797 -2.68(-3.65%)
Apr 03, 2014 74.64 75.04 72.63 73.54 3,000,623 -1.11(-1.49%)
Apr 02, 2014 75.88 76.93 74.59 74.65 2,397,057 -1.53(-2.01%)
Apr 01, 2014 73.79 76.20 73.72 76.18 3,163,871 +2.58(+3.50%)
Mar 31, 2014 72.95 74.89 72.76 73.61 2,377,696 +1.18(+1.63%)
Mar 28, 2014 73.02 74.02 71.94 72.43 2,268,470 -0.25(-0.35%)
Mar 27, 2014 71.92 73.77 71.07 72.68 3,111,063 +0.75(+1.04%)
Mar 26, 2014 75.45 75.90 71.34 71.93 6,518,456 -3.08(-4.11%)
Mar 25, 2014 74.32 75.35 73.45 75.01 3,248,159 +0.90(+1.21%)
Mar 24, 2014 75.51 75.65 72.66 74.11 3,848,976 -0.31(-0.41%)
Mar 21, 2014 75.77 75.94 73.79 74.42 2,809,625 -0.99(-1.32%)
Mar 20, 2014 74.17 75.66 74.10 75.41 2,115,083 +0.90(+1.21%)
Mar 19, 2014 74.65 74.86 73.77 74.51 3,665,266 -0.59(-0.79%)
Mar 18, 2014 74.96 75.41 74.79 75.11 3,402,204 +0.33(+0.44%)
Mar 17, 2014 72.80 74.96 72.58 74.78 4,593,818 +2.89(+4.02%)
Mar 14, 2014 70.94 72.08 70.54 71.89 1,752,561 +1.04(+1.47%)
Mar 13, 2014 73.15 73.50 70.38 70.85 4,460,166 -1.98(-2.71%)
Mar 12, 2014 70.65 73.22 70.65 72.82 5,125,109 +2.13(+3.01%)
Mar 11, 2014 70.92 72.54 70.24 70.70 5,184,434 +0.49(+0.70%)
Mar 10, 2014 69.42 70.21 68.78 70.21 3,012,958 +1.04(+1.50%)
Mar 07, 2014 69.84 69.85 68.61 69.17 2,016,657 -0.31(-0.44%)
Mar 06, 2014 70.24 70.47 69.43 69.48 1,856,646 -0.59(-0.85%)
Mar 05, 2014 68.44 70.49 68.22 70.07 4,571,742 +1.22(+1.77%)
Mar 04, 2014 66.35 69.12 66.30 68.85 6,167,524 +3.67(+5.64%)
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.