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 )

350.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 276.38 279.09 275.06 276.81 5,355,749 -0.34(-0.12%)
Oct 30, 2019 274.64 277.47 273.00 277.15 3,484,405 +2.86(+1.04%)
Oct 29, 2019 277.60 278.29 273.08 274.29 4,705,978 -1.64(-0.59%)
Oct 28, 2019 273.26 275.93 271.37 275.93 3,793,255 +5.74(+2.12%)
Oct 25, 2019 266.26 272.18 265.56 270.19 2,760,100 +1.44(+0.54%)
Oct 24, 2019 263.56 269.33 263.56 268.75 3,824,032 +7.90(+3.03%)
Oct 23, 2019 262.68 264.19 258.51 260.85 5,388,470 -0.41(-0.16%)
Oct 22, 2019 274.90 275.35 261.01 261.26 5,645,683 -13.04(-4.75%)
Oct 21, 2019 271.93 274.36 269.50 274.30 3,100,522 +3.67(+1.36%)
Oct 18, 2019 275.24 276.68 269.90 270.63 4,053,400 -5.88(-2.13%)
Oct 17, 2019 279.35 280.44 275.93 276.51 2,440,657 -1.76(-0.63%)
Oct 16, 2019 277.10 279.03 274.80 278.27 2,730,428 -0.29(-0.10%)
Oct 15, 2019 277.21 279.96 275.96 278.56 3,006,923 +2.18(+0.79%)
Oct 14, 2019 277.56 278.56 275.56 276.38 2,046,062 +0.47(+0.17%)
Oct 11, 2019 276.20 280.00 275.12 275.91 3,507,500 +2.08(+0.76%)
Oct 10, 2019 271.56 274.71 271.26 273.83 2,227,490 +1.59(+0.58%)
Oct 09, 2019 269.96 273.14 269.50 272.24 2,177,927 +5.17(+1.94%)
Oct 08, 2019 269.82 271.08 266.59 267.07 2,828,442 -5.12(-1.88%)
Oct 07, 2019 271.31 273.50 270.41 272.19 2,873,760 -1.87(-0.68%)
Oct 04, 2019 269.51 274.48 269.16 274.06 2,689,600 +5.77(+2.15%)
Oct 03, 2019 264.25 268.54 260.41 268.29 3,975,580 +3.81(+1.44%)
Oct 02, 2019 268.16 268.94 262.52 264.48 4,637,200 -6.46(-2.38%)
Oct 01, 2019 271.49 273.65 270.04 270.94 3,070,994 -0.63(-0.23%)
Sep 30, 2019 270.55 272.07 269.32 271.57 3,261,578 +2.44(+0.91%)
Sep 27, 2019 275.39 275.63 267.69 269.13 3,238,000 -4.76(-1.74%)
Sep 26, 2019 273.23 275.44 272.63 273.89 2,934,781 +1.14(+0.42%)
Sep 25, 2019 270.25 272.99 266.61 272.75 4,102,580 +1.63(+0.60%)
Sep 24, 2019 275.63 277.44 269.06 271.12 4,124,199 -2.03(-0.74%)
Sep 23, 2019 270.30 273.74 270.00 273.15 3,107,116 +1.98(+0.73%)
Sep 20, 2019 277.79 278.59 270.91 271.17 5,578,900 -4.74(-1.72%)
Sep 19, 2019 275.96 278.14 274.85 275.91 2,625,700 +0.81(+0.29%)
Sep 18, 2019 276.77 276.85 270.44 275.10 2,983,542 -1.15(-0.42%)
Sep 17, 2019 274.55 278.63 273.95 276.25 2,951,119 +2.17(+0.79%)
Sep 16, 2019 273.47 275.76 272.71 274.08 2,754,055 -2.24(-0.81%)
Sep 13, 2019 277.99 278.15 273.04 276.32 4,631,100 -0.08(-0.03%)
Sep 12, 2019 273.39 278.77 273.19 276.40 5,497,626 +6.45(+2.39%)
Sep 11, 2019 274.92 276.00 269.20 269.95 6,337,357 -2.38(-0.87%)
Sep 10, 2019 281.34 281.50 270.34 272.33 8,681,963 -11.03(-3.89%)
Sep 09, 2019 293.49 293.69 280.10 283.36 4,795,049 -8.02(-2.75%)
Sep 06, 2019 291.94 293.07 290.05 291.38 2,783,300 -0.70(-0.24%)
Sep 05, 2019 290.29 293.46 289.60 292.08 3,808,469 +5.98(+2.09%)
Sep 04, 2019 282.77 286.20 282.15 286.10 2,631,290 +5.99(+2.14%)
Sep 03, 2019 279.99 282.84 278.50 280.11 2,351,054 -1.26(-0.45%)
Aug 30, 2019 282.59 282.96 278.73 281.37 2,601,300 -0.01(-0.00%)
Aug 29, 2019 281.00 281.98 278.88 281.38 2,297,471 +3.14(+1.13%)
Aug 28, 2019 275.23 278.65 273.37 278.24 2,306,966 +1.60(+0.58%)
Aug 27, 2019 276.74 279.09 274.91 276.64 2,170,076 +0.21(+0.08%)
Aug 26, 2019 274.88 276.43 272.98 276.43 2,185,001 +4.54(+1.67%)
Aug 23, 2019 280.00 282.09 270.21 271.89 4,417,700 -8.88(-3.16%)
Aug 22, 2019 282.11 282.89 276.76 280.77 2,975,835 -1.24(-0.44%)
Aug 21, 2019 279.64 282.10 279.29 282.01 2,492,312 +4.97(+1.79%)
Aug 20, 2019 278.40 279.56 275.85 277.04 2,583,647 -1.03(-0.37%)
Aug 19, 2019 277.00 278.57 275.21 278.07 2,502,630 +3.71(+1.35%)
Aug 16, 2019 274.98 275.96 273.79 274.36 2,718,100 +2.47(+0.91%)
Aug 15, 2019 269.28 273.15 268.09 271.89 3,364,020 +4.74(+1.77%)
Aug 14, 2019 269.82 272.47 265.85 267.15 3,749,311 -7.38(-2.69%)
Aug 13, 2019 269.83 275.36 268.00 274.53 3,925,189 +4.54(+1.68%)
Aug 12, 2019 272.85 274.98 268.89 269.99 2,789,421 -4.96(-1.80%)
Aug 09, 2019 275.51 276.90 273.08 274.95 3,410,500 -3.09(-1.11%)
Aug 08, 2019 272.00 278.08 271.60 278.04 4,135,265 +8.74(+3.25%)
Aug 07, 2019 263.40 270.00 260.25 269.30 4,475,770 +4.62(+1.75%)
Aug 06, 2019 261.80 265.15 260.18 264.68 4,918,354 +7.84(+3.05%)
Aug 05, 2019 260.00 262.65 253.90 256.84 6,858,141 -12.61(-4.68%)
Aug 02, 2019 272.00 272.50 265.68 269.45 4,438,000 -4.71(-1.72%)
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.