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 (%)
Mar 29, 2019 147.65 148.51 145.81 148.07 1,510,236 +2.06(+1.41%)
Mar 28, 2019 146.38 146.79 144.99 146.01 1,299,208 +0.82(+0.56%)
Mar 27, 2019 149.06 149.63 144.91 145.19 1,822,084 -3.64(-2.45%)
Mar 26, 2019 149.89 150.24 148.34 148.83 1,063,915 +0.90(+0.61%)
Mar 25, 2019 149.60 150.10 147.11 147.93 1,777,556 -2.76(-1.83%)
Mar 22, 2019 153.72 154.00 150.23 150.68 1,166,202 -3.72(-2.41%)
Mar 21, 2019 151.28 154.63 151.28 154.41 902,980 +2.78(+1.83%)
Mar 20, 2019 150.23 152.14 148.76 151.63 1,441,927 +1.07(+0.71%)
Mar 19, 2019 150.27 150.97 149.07 150.56 1,005,697 +0.72(+0.48%)
Mar 18, 2019 149.05 150.85 148.31 149.84 1,423,758 +0.91(+0.61%)
Mar 15, 2019 146.89 149.68 146.83 148.93 2,177,700 +1.89(+1.28%)
Mar 14, 2019 144.64 147.53 144.37 147.04 1,226,195 +2.02(+1.39%)
Mar 13, 2019 144.53 147.06 144.12 145.02 1,768,868 +1.37(+0.95%)
Mar 12, 2019 142.54 144.44 141.50 143.65 1,679,209 +1.44(+1.02%)
Mar 11, 2019 139.07 142.33 138.83 142.21 1,669,195 +3.48(+2.51%)
Mar 08, 2019 136.37 139.13 136.16 138.73 1,675,670 +0.07(+0.05%)
Mar 07, 2019 139.45 141.08 137.97 138.67 1,475,032 -0.88(-0.63%)
Mar 06, 2019 136.03 139.70 135.70 139.54 2,072,576 -2.11(-1.49%)
Mar 05, 2019 141.09 142.55 139.95 141.65 1,281,925 +0.30(+0.21%)
Mar 04, 2019 145.60 146.04 137.49 141.35 3,059,552 -4.82(-3.30%)
Mar 01, 2019 145.90 150.44 144.08 146.17 3,547,373 +5.24(+3.72%)
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%)
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.