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 (%)
Sep 30, 2019 213.09 214.83 210.59 211.34 1,123,274 -2.55(-1.19%)
Sep 27, 2019 217.18 217.88 213.22 213.89 1,030,700 -2.10(-0.97%)
Sep 26, 2019 214.82 216.69 214.22 215.99 1,251,033 +2.71(+1.27%)
Sep 25, 2019 213.42 214.06 211.18 213.28 1,122,865 +0.37(+0.17%)
Sep 24, 2019 213.06 216.67 211.99 212.91 1,128,607 +0.63(+0.30%)
Sep 23, 2019 209.77 213.00 209.58 212.28 851,195 +1.13(+0.54%)
Sep 20, 2019 212.89 212.89 209.78 211.15 2,126,400 -0.80(-0.38%)
Sep 19, 2019 214.06 216.15 210.94 211.95 1,375,915 -4.22(-1.95%)
Sep 18, 2019 215.10 216.47 212.99 216.17 1,172,121 +1.44(+0.67%)
Sep 17, 2019 207.02 214.86 205.63 214.73 2,521,060 +7.73(+3.73%)
Sep 16, 2019 205.57 209.19 205.13 207.00 1,244,678 +1.20(+0.58%)
Sep 13, 2019 206.13 206.54 202.54 205.80 1,122,500 +0.42(+0.20%)
Sep 12, 2019 201.98 205.77 201.78 205.38 1,764,763 +2.80(+1.38%)
Sep 11, 2019 206.00 206.70 201.94 202.58 2,563,697 -2.85(-1.39%)
Sep 10, 2019 215.38 216.65 204.51 205.43 2,569,647 -10.15(-4.71%)
Sep 09, 2019 223.99 224.00 214.85 215.58 1,343,264 -7.49(-3.36%)
Sep 06, 2019 221.52 224.91 221.32 223.07 1,093,800 +1.89(+0.85%)
Sep 05, 2019 224.03 224.86 220.55 221.18 1,186,288 +0.12(+0.05%)
Sep 04, 2019 217.62 221.76 217.54 221.06 1,132,693 +3.30(+1.52%)
Sep 03, 2019 216.07 218.10 215.67 217.76 1,045,254 +0.47(+0.22%)
Aug 30, 2019 215.91 217.74 214.67 217.29 947,300 +1.60(+0.74%)
Aug 29, 2019 216.83 216.87 213.09 215.69 667,330 -0.07(-0.03%)
Aug 28, 2019 216.57 217.22 214.31 215.76 817,913 -0.46(-0.21%)
Aug 27, 2019 215.44 217.51 214.80 216.22 993,527 +1.58(+0.74%)
Aug 26, 2019 211.82 214.80 211.82 214.64 798,620 +3.42(+1.62%)
Aug 23, 2019 212.53 213.75 210.40 211.22 1,547,400 -2.02(-0.95%)
Aug 22, 2019 214.52 214.79 213.14 213.24 755,407 -0.25(-0.12%)
Aug 21, 2019 215.07 215.20 211.99 213.49 1,089,812 -0.36(-0.17%)
Aug 20, 2019 216.74 217.65 213.61 213.85 871,779 -2.85(-1.32%)
Aug 19, 2019 215.00 217.24 213.93 216.70 757,267 +3.12(+1.46%)
Aug 16, 2019 214.34 214.34 211.93 213.58 1,176,300 +0.87(+0.41%)
Aug 15, 2019 210.77 213.29 209.02 212.71 1,300,281 +4.37(+2.10%)
Aug 14, 2019 211.09 213.22 208.24 208.34 1,455,300 -4.96(-2.33%)
Aug 13, 2019 212.40 214.78 208.70 213.30 989,779 +1.05(+0.49%)
Aug 12, 2019 213.20 216.70 211.79 212.25 1,122,583 -3.47(-1.61%)
Aug 09, 2019 212.38 216.73 211.68 215.72 1,051,900 +4.62(+2.19%)
Aug 08, 2019 209.73 211.24 207.07 211.10 1,049,968 +2.21(+1.06%)
Aug 07, 2019 206.74 210.17 204.80 208.89 1,869,765 +0.51(+0.24%)
Aug 06, 2019 202.38 209.15 202.13 208.38 1,431,796 +6.50(+3.22%)
Aug 05, 2019 203.29 205.41 199.20 201.88 1,767,770 -3.28(-1.60%)
Aug 02, 2019 201.18 206.37 199.58 205.16 1,788,200 +4.56(+2.27%)
Aug 01, 2019 194.05 201.92 193.65 200.60 2,525,077 +6.18(+3.18%)
Jul 31, 2019 194.66 195.98 193.09 194.42 2,187,499 -2.89(-1.46%)
Jul 30, 2019 199.03 200.63 196.82 197.31 1,183,256 -2.33(-1.17%)
Jul 29, 2019 201.55 202.15 198.92 199.64 1,295,635 -1.43(-0.71%)
Jul 26, 2019 201.44 202.17 200.34 201.07 1,189,900 -0.59(-0.29%)
Jul 25, 2019 201.88 203.65 201.27 201.66 838,897 +0.02(+0.01%)
Jul 24, 2019 206.02 206.65 198.21 201.64 1,764,772 -3.71(-1.81%)
Jul 23, 2019 204.79 205.78 203.93 205.35 1,007,342 -0.79(-0.38%)
Jul 22, 2019 205.62 206.72 204.01 206.14 962,162 +1.29(+0.63%)
Jul 19, 2019 206.47 207.40 204.76 204.85 823,600 -1.41(-0.68%)
Jul 18, 2019 203.86 206.56 203.39 206.26 811,298 +2.17(+1.06%)
Jul 17, 2019 203.45 205.00 203.41 204.09 972,678 +0.61(+0.30%)
Jul 16, 2019 206.67 207.18 203.30 203.48 1,214,007 -2.54(-1.23%)
Jul 15, 2019 207.51 207.51 205.03 206.02 1,221,967 -1.45(-0.70%)
Jul 12, 2019 207.01 207.84 205.13 207.47 1,425,800 +1.06(+0.51%)
Jul 11, 2019 203.67 206.48 202.50 206.41 1,168,788 +3.24(+1.59%)
Jul 10, 2019 202.16 204.36 201.92 203.17 1,099,161 +1.18(+0.58%)
Jul 09, 2019 201.30 202.12 200.47 201.99 971,019 +0.00(+0.00%)
Jul 08, 2019 202.51 203.53 201.22 201.99 718,227 -0.82(-0.40%)
Jul 05, 2019 201.83 203.35 200.59 202.81 884,600 +1.14(+0.57%)
Jul 03, 2019 200.00 201.70 199.20 201.67 865,100 +1.90(+0.95%)
Jul 02, 2019 196.30 200.36 195.36 199.77 1,031,546 +4.78(+2.45%)
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.