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 (%)
Feb 28, 2019 143.60 144.12 140.48 140.93 2,943,432 -3.45(-2.39%)
Feb 27, 2019 143.74 144.91 142.39 144.38 1,656,528 +0.73(+0.51%)
Feb 26, 2019 142.60 144.42 141.03 143.65 2,574,176 +0.80(+0.56%)
Feb 25, 2019 143.22 144.12 142.05 142.85 1,419,307 +0.63(+0.44%)
Feb 22, 2019 140.68 142.28 139.80 142.22 1,385,277 +2.12(+1.52%)
Feb 21, 2019 139.57 141.56 138.37 140.09 1,508,889 +0.03(+0.02%)
Feb 20, 2019 139.32 140.36 138.50 140.07 1,251,398 +0.59(+0.42%)
Feb 19, 2019 139.00 139.91 137.65 139.48 1,490,962 +0.30(+0.21%)
Feb 15, 2019 138.04 139.20 137.08 139.18 1,473,541 +1.39(+1.01%)
Feb 14, 2019 136.30 139.54 136.11 137.79 1,664,043 +0.78(+0.57%)
Feb 13, 2019 135.69 137.52 133.97 137.01 2,225,500 +1.39(+1.02%)
Feb 12, 2019 131.65 135.75 131.37 135.62 2,761,684 +5.22(+4.01%)
Feb 11, 2019 129.94 131.70 128.71 130.40 1,815,609 +1.03(+0.80%)
Feb 08, 2019 127.29 129.98 127.29 129.37 1,313,593 +1.16(+0.90%)
Feb 07, 2019 127.71 128.30 126.12 128.21 807,741 -0.59(-0.46%)
Feb 06, 2019 128.13 129.06 126.71 128.80 1,436,767 +0.67(+0.53%)
Feb 05, 2019 125.83 128.52 125.50 128.13 1,371,473 +2.70(+2.15%)
Feb 04, 2019 123.86 125.94 123.67 125.43 1,060,899 +1.97(+1.59%)
Feb 01, 2019 123.93 124.64 122.58 123.46 1,192,657 -0.46(-0.37%)
Jan 31, 2019 119.91 124.16 119.76 123.92 1,787,885 +3.85(+3.20%)
Jan 30, 2019 120.51 121.02 119.16 120.07 936,058 +0.95(+0.80%)
Jan 29, 2019 121.33 121.39 118.50 119.12 1,439,970 -2.37(-1.95%)
Jan 28, 2019 121.32 122.80 120.06 121.49 1,128,844 -1.08(-0.88%)
Jan 25, 2019 122.79 123.31 121.72 122.57 1,434,041 +1.05(+0.86%)
Jan 24, 2019 123.83 124.26 120.50 121.52 1,329,663 -2.16(-1.74%)
Jan 23, 2019 122.00 123.91 121.59 123.68 1,526,629 +2.26(+1.86%)
Jan 22, 2019 120.87 122.02 120.17 121.42 1,257,666 +0.30(+0.25%)
Jan 18, 2019 119.15 121.15 119.09 121.12 1,534,252 +3.08(+2.61%)
Jan 17, 2019 118.46 119.07 117.73 118.04 1,424,192 -0.25(-0.21%)
Jan 16, 2019 120.64 121.06 117.81 118.28 1,982,243 -2.39(-1.98%)
Jan 15, 2019 116.55 120.74 115.97 120.68 2,610,865 +2.40(+2.03%)
Jan 14, 2019 119.19 120.28 118.16 118.28 2,493,021 -2.06(-1.71%)
Jan 11, 2019 120.19 121.43 118.54 120.33 1,855,732 -1.79(-1.46%)
Jan 10, 2019 122.51 124.52 121.60 122.12 1,656,120 -1.20(-0.97%)
Jan 09, 2019 122.04 123.83 121.17 123.32 2,165,847 +2.90(+2.41%)
Jan 08, 2019 120.07 121.31 117.10 120.42 1,582,802 +2.51(+2.13%)
Jan 07, 2019 114.34 119.90 113.97 117.91 2,334,268 +3.96(+3.48%)
Jan 04, 2019 109.10 114.58 107.93 113.94 2,490,768 +6.76(+6.31%)
Jan 03, 2019 110.81 111.33 106.08 107.19 2,449,802 -4.50(-4.03%)
Jan 02, 2019 109.88 112.82 109.64 111.69 2,595,161 -0.80(-0.71%)
Dec 31, 2018 109.52 112.48 109.02 112.48 3,093,253 +4.56(+4.23%)
Dec 28, 2018 105.83 108.66 105.04 107.92 2,480,127 +2.78(+2.64%)
Dec 27, 2018 102.36 105.27 101.44 105.14 1,416,239 +0.97(+0.94%)
Dec 26, 2018 98.77 104.53 98.25 104.17 2,137,046 +5.66(+5.75%)
Dec 24, 2018 97.97 100.30 96.70 98.51 1,326,060 -0.29(-0.30%)
Dec 21, 2018 104.16 104.96 98.03 98.80 4,704,316 -5.51(-5.28%)
Dec 20, 2018 106.69 107.14 101.40 104.30 3,300,950 -2.52(-2.35%)
Dec 19, 2018 105.51 109.07 105.51 106.82 2,364,382 +1.61(+1.53%)
Dec 18, 2018 105.63 106.98 104.34 105.21 1,734,430 +1.00(+0.96%)
Dec 17, 2018 107.49 107.66 103.57 104.21 3,288,814 -3.85(-3.56%)
Dec 14, 2018 108.63 110.72 107.97 108.06 1,942,276 -1.93(-1.75%)
Dec 13, 2018 111.24 112.24 109.42 109.99 1,626,335 -0.83(-0.74%)
Dec 12, 2018 113.11 113.80 110.16 110.81 3,273,883 -1.28(-1.14%)
Dec 11, 2018 113.31 115.33 110.78 112.09 2,845,762 +0.78(+0.70%)
Dec 10, 2018 107.70 112.11 107.51 111.32 1,821,218 +2.83(+2.61%)
Dec 07, 2018 110.37 111.28 107.11 108.49 1,916,448 -2.24(-2.02%)
Dec 06, 2018 105.69 110.94 104.26 110.73 3,015,196 +2.71(+2.51%)
Dec 04, 2018 110.71 112.09 107.29 108.02 3,372,238 -3.48(-3.12%)
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.