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 (%)
Nov 30, 2016 113.54 113.55 112.58 112.91 2,039,261 +0.24(+0.21%)
Nov 29, 2016 112.17 112.99 111.54 112.67 957,253 +0.79(+0.71%)
Nov 28, 2016 111.77 112.42 111.19 111.88 1,342,839 -0.96(-0.85%)
Nov 25, 2016 112.39 112.87 112.02 112.84 690,701 +0.25(+0.22%)
Nov 23, 2016 112.59 112.59 112.59 0 +0.30(+0.27%)
Nov 22, 2016 114.51 115.31 112.26 112.29 2,014,509 -1.94(-1.70%)
Nov 21, 2016 113.64 114.46 113.07 114.23 1,749,406 +0.30(+0.26%)
Nov 18, 2016 115.72 115.73 113.82 113.93 2,891,788 -1.57(-1.36%)
Nov 17, 2016 115.20 116.12 114.47 115.50 2,067,586 +0.41(+0.36%)
Nov 16, 2016 115.87 116.98 114.01 115.09 2,917,604 -0.98(-0.84%)
Nov 15, 2016 115.54 116.12 113.96 116.07 2,430,202 +0.25(+0.22%)
Nov 14, 2016 114.31 116.14 113.50 115.82 2,571,199 +1.44(+1.26%)
Nov 11, 2016 116.84 117.40 113.55 114.38 2,972,539 -2.67(-2.28%)
Nov 10, 2016 113.00 117.80 112.71 117.05 5,024,766 +5.05(+4.51%)
Nov 09, 2016 106.51 112.92 106.51 112.00 4,217,653 +6.37(+6.03%)
Nov 08, 2016 104.83 105.96 103.72 105.63 1,562,313 +0.83(+0.79%)
Nov 07, 2016 104.28 104.86 103.39 104.80 1,899,904 +1.95(+1.90%)
Nov 04, 2016 103.04 103.78 102.06 102.85 2,170,408 -0.16(-0.16%)
Nov 03, 2016 104.06 104.13 101.68 103.01 2,910,400 +1.82(+1.80%)
Nov 02, 2016 99.74 101.65 99.58 101.19 1,470,408 +1.55(+1.56%)
Nov 01, 2016 100.53 100.68 98.95 99.64 1,430,710 -0.46(-0.46%)
Oct 31, 2016 100.21 100.66 99.51 100.10 1,146,100 +0.19(+0.19%)
Oct 28, 2016 100.12 100.71 99.18 99.91 1,100,678 -0.21(-0.21%)
Oct 27, 2016 100.64 101.42 99.19 100.12 2,403,532 -2.72(-2.64%)
Oct 26, 2016 102.99 103.77 102.42 102.84 1,663,649 -0.49(-0.47%)
Oct 25, 2016 103.15 104.01 103.15 103.33 995,042 -0.21(-0.20%)
Oct 24, 2016 104.45 104.50 103.47 103.54 1,052,596 -0.55(-0.53%)
Oct 21, 2016 103.13 104.22 103.01 104.09 976,187 +0.44(+0.42%)
Oct 20, 2016 103.83 104.26 103.65 103.65 931,406 -0.28(-0.27%)
Oct 19, 2016 104.00 104.41 103.54 103.93 584,654 -0.16(-0.15%)
Oct 18, 2016 104.18 104.63 103.50 104.09 637,943 +0.36(+0.35%)
Oct 17, 2016 105.54 105.54 103.62 103.73 884,805 -1.71(-1.62%)
Oct 14, 2016 104.28 105.65 104.02 105.44 1,313,840 +1.52(+1.46%)
Oct 13, 2016 103.63 104.22 103.24 103.92 977,155 -0.35(-0.34%)
Oct 12, 2016 103.74 104.58 103.59 104.27 937,868 +0.34(+0.33%)
Oct 11, 2016 104.12 104.47 103.64 103.93 1,334,388 -0.18(-0.17%)
Oct 10, 2016 104.25 104.60 103.77 104.11 1,087,868 +0.29(+0.28%)
Oct 07, 2016 103.95 104.33 103.43 103.82 844,120 -0.37(-0.36%)
Oct 06, 2016 104.00 104.53 103.73 104.19 1,309,052 +0.13(+0.12%)
Oct 05, 2016 104.23 104.47 103.19 104.06 1,466,460 +0.13(+0.13%)
Oct 04, 2016 104.31 104.71 103.09 103.93 1,422,096 -0.14(-0.13%)
Oct 03, 2016 104.09 104.78 103.76 104.07 1,075,453 -0.45(-0.43%)
Sep 30, 2016 105.50 105.58 104.27 104.52 2,066,245 -0.20(-0.19%)
Sep 29, 2016 106.01 106.57 104.20 104.72 2,987,801 -1.60(-1.50%)
Sep 28, 2016 105.56 106.41 104.74 106.32 1,691,807 +0.61(+0.58%)
Sep 27, 2016 105.52 106.25 105.04 105.71 1,505,461 +0.44(+0.42%)
Sep 26, 2016 106.18 106.18 105.03 105.27 1,373,650 -1.22(-1.15%)
Sep 23, 2016 108.01 108.22 106.36 106.49 1,787,501 -1.93(-1.78%)
Sep 22, 2016 109.32 109.44 108.26 108.42 1,151,014 -0.49(-0.45%)
Sep 21, 2016 108.98 109.65 108.22 108.91 1,830,397 -0.03(-0.03%)
Sep 20, 2016 109.90 110.34 108.94 108.94 1,211,367 -0.82(-0.75%)
Sep 19, 2016 109.95 110.35 109.68 109.76 1,157,418 +0.11(+0.10%)
Sep 16, 2016 109.01 109.80 108.37 109.65 2,220,874 +0.37(+0.34%)
Sep 15, 2016 107.46 109.58 107.46 109.28 1,150,618 +1.73(+1.61%)
Sep 14, 2016 107.95 108.23 107.37 107.55 1,656,070 -0.23(-0.21%)
Sep 13, 2016 107.38 108.29 106.91 107.78 1,629,704 -0.40(-0.37%)
Sep 12, 2016 105.87 108.37 105.62 108.18 1,615,807 +2.13(+2.01%)
Sep 09, 2016 106.04 107.67 106.00 106.05 1,476,494 -0.43(-0.40%)
Sep 08, 2016 106.39 106.95 106.31 106.48 899,859 -0.33(-0.31%)
Sep 07, 2016 106.90 107.16 105.53 106.81 1,103,659 -0.89(-0.83%)
Sep 06, 2016 108.47 108.72 107.01 107.70 1,258,513 -0.81(-0.75%)
Sep 02, 2016 109.07 108.51 108.51 108.51 1,166,000 -0.19(-0.17%)
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.