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 )

479.91 +1.96 (+0.41%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 187.67 194.18 187.67 191.96 7,911,757 +9.65(+5.29%)
Oct 30, 2018 187.02 188.03 178.44 182.31 9,512,396 -3.21(-1.73%)
Oct 29, 2018 194.56 196.49 182.21 185.52 6,818,181 -6.26(-3.27%)
Oct 26, 2018 193.44 196.56 190.07 191.78 6,717,594 -6.52(-3.29%)
Oct 25, 2018 191.31 199.17 190.06 198.30 5,084,983 +8.26(+4.35%)
Oct 24, 2018 196.78 197.59 189.74 190.04 4,546,321 -6.54(-3.33%)
Oct 23, 2018 193.73 197.84 190.92 196.58 5,227,780 -2.01(-1.01%)
Oct 22, 2018 197.83 200.30 196.05 198.59 4,165,384 +1.40(+0.71%)
Oct 19, 2018 197.98 201.45 197.13 197.19 4,976,282 -0.54(-0.28%)
Oct 18, 2018 200.99 201.23 196.42 197.74 6,450,336 -3.65(-1.81%)
Oct 17, 2018 201.63 201.99 198.78 201.39 4,562,955 -0.39(-0.19%)
Oct 16, 2018 196.82 202.11 196.68 201.78 4,834,434 +7.24(+3.72%)
Oct 15, 2018 197.83 197.91 193.76 194.53 4,086,962 -3.79(-1.91%)
Oct 12, 2018 194.78 198.92 193.78 198.32 6,343,485 +9.43(+4.99%)
Oct 11, 2018 189.03 193.96 187.34 188.89 9,458,143 -2.12(-1.11%)
Oct 10, 2018 203.28 203.28 190.35 191.01 8,526,012 -12.69(-6.23%)
Oct 09, 2018 202.05 204.89 200.72 203.70 5,827,643 +1.46(+0.72%)
Oct 08, 2018 205.58 205.68 197.38 202.24 5,777,540 -4.86(-2.34%)
Oct 05, 2018 210.20 210.91 205.73 207.10 4,395,192 -2.56(-1.22%)
Oct 04, 2018 215.40 215.48 208.15 209.66 5,839,999 -6.77(-3.13%)
Oct 03, 2018 217.06 217.60 215.87 216.43 2,744,774 +0.74(+0.34%)
Oct 02, 2018 216.79 217.01 214.38 215.69 3,155,556 -1.36(-0.63%)
Oct 01, 2018 218.09 218.59 216.39 217.05 3,046,912 +1.12(+0.52%)
Sep 28, 2018 215.46 216.98 214.41 215.93 3,046,341 +0.29(+0.13%)
Sep 27, 2018 216.01 216.90 215.39 215.64 2,727,029 +0.05(+0.02%)
Sep 26, 2018 215.94 217.62 215.05 215.59 3,055,322 +0.13(+0.06%)
Sep 25, 2018 215.26 216.34 214.58 215.45 2,248,830 +0.75(+0.35%)
Sep 24, 2018 213.79 215.47 211.66 214.71 2,597,966 -0.53(-0.25%)
Sep 21, 2018 215.47 216.66 214.26 215.24 7,399,922 +0.49(+0.23%)
Sep 20, 2018 213.38 215.26 212.33 214.75 3,204,759 +3.10(+1.47%)
Sep 19, 2018 214.01 214.76 210.64 211.64 2,972,109 -1.80(-0.85%)
Sep 18, 2018 210.93 214.33 210.78 213.44 2,939,510 +3.47(+1.65%)
Sep 17, 2018 213.37 213.38 209.62 209.97 2,578,102 -1.45(-0.68%)
Sep 14, 2018 211.46 212.25 209.92 211.42 2,719,634 +0.72(+0.34%)
Sep 13, 2018 208.32 212.13 207.94 210.70 4,002,990 +3.09(+1.49%)
Sep 12, 2018 206.66 208.02 205.50 207.60 2,362,217 +0.56(+0.27%)
Sep 11, 2018 204.20 207.15 203.79 207.04 2,812,961 +1.73(+0.84%)
Sep 10, 2018 206.28 207.07 205.03 205.32 3,429,230 +0.56(+0.27%)
Sep 07, 2018 204.69 206.84 203.41 204.75 3,400,574 -1.63(-0.79%)
Sep 06, 2018 205.09 206.87 204.15 206.38 3,126,712 +1.56(+0.76%)
Sep 05, 2018 209.28 209.29 204.00 204.82 3,989,226 -5.49(-2.61%)
Sep 04, 2018 209.21 210.83 208.24 210.31 3,893,457 +1.22(+0.58%)
Aug 31, 2018 209.09 209.09 209.09 0 +1.71(+0.82%)
Aug 30, 2018 207.82 208.82 206.44 207.38 3,178,190 -0.75(-0.36%)
Aug 29, 2018 206.12 209.38 206.07 208.13 3,270,288 +1.88(+0.91%)
Aug 28, 2018 205.34 206.64 204.61 206.25 2,309,336 +1.07(+0.52%)
Aug 27, 2018 203.87 205.39 203.87 205.18 2,629,097 +2.07(+1.02%)
Aug 24, 2018 199.82 203.21 199.40 203.11 2,806,852 +4.05(+2.04%)
Aug 23, 2018 198.35 199.78 198.05 199.06 2,317,096 +0.88(+0.45%)
Aug 22, 2018 196.42 199.06 196.18 198.18 1,963,906 +1.18(+0.60%)
Aug 21, 2018 198.85 199.75 196.55 196.99 2,039,516 -1.61(-0.81%)
Aug 20, 2018 197.36 198.83 196.29 198.60 2,545,720 +1.49(+0.76%)
Aug 17, 2018 197.74 198.46 195.94 197.11 2,380,247 -0.38(-0.19%)
Aug 16, 2018 195.88 198.10 194.79 197.49 2,983,563 +3.26(+1.68%)
Aug 15, 2018 196.57 196.96 193.51 194.23 3,047,111 -3.53(-1.79%)
Aug 14, 2018 196.72 197.93 195.34 197.76 2,140,812 +1.52(+0.78%)
Aug 13, 2018 196.57 198.21 195.83 196.24 2,076,323 -0.33(-0.17%)
Aug 10, 2018 196.88 197.79 196.09 196.57 2,646,437 -0.92(-0.47%)
Aug 09, 2018 197.09 198.52 196.57 197.49 2,520,777 +0.72(+0.36%)
Aug 08, 2018 196.34 197.47 196.01 196.77 2,780,469 +0.23(+0.12%)
Aug 07, 2018 196.42 197.05 195.90 196.54 2,497,186 +1.05(+0.54%)
Aug 06, 2018 194.97 196.38 194.50 195.49 3,156,073 +0.33(+0.17%)
Aug 03, 2018 195.95 196.35 192.33 195.16 2,806,956 -0.78(-0.40%)
Aug 02, 2018 193.11 196.12 191.93 195.95 3,726,449 +0.78(+0.40%)
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.