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 (%)
Jun 28, 2019 194.74 194.99 193.05 194.11 2,138,800 +0.21(+0.11%)
Jun 27, 2019 192.64 195.39 192.53 193.90 1,252,045 +1.87(+0.97%)
Jun 26, 2019 198.37 198.37 191.96 192.03 1,488,037 -6.29(-3.17%)
Jun 25, 2019 198.91 199.11 197.36 198.32 1,174,236 -0.10(-0.05%)
Jun 24, 2019 197.99 199.15 197.48 198.42 1,201,041 +0.96(+0.49%)
Jun 21, 2019 197.87 200.94 197.22 197.46 2,699,900 -1.36(-0.68%)
Jun 20, 2019 198.83 199.98 196.55 198.82 1,163,800 +1.50(+0.76%)
Jun 19, 2019 195.81 197.73 195.30 197.32 1,071,278 +1.50(+0.77%)
Jun 18, 2019 194.96 196.84 194.79 195.82 1,364,694 +1.05(+0.54%)
Jun 17, 2019 197.07 198.09 194.41 194.77 1,174,742 -2.33(-1.18%)
Jun 14, 2019 197.35 197.81 195.66 197.10 1,147,500 +0.36(+0.18%)
Jun 13, 2019 198.77 198.88 194.50 196.74 1,608,986 -2.14(-1.08%)
Jun 12, 2019 198.44 200.27 197.81 198.88 1,161,888 +0.13(+0.07%)
Jun 11, 2019 203.58 204.30 197.50 198.75 2,506,050 -4.43(-2.18%)
Jun 10, 2019 203.26 204.56 202.69 203.18 1,294,727 +1.07(+0.53%)
Jun 07, 2019 199.71 202.98 199.71 202.11 1,104,400 +1.22(+0.61%)
Jun 06, 2019 199.94 201.43 197.04 200.89 1,296,328 +1.01(+0.51%)
Jun 05, 2019 195.11 200.00 195.02 199.88 1,630,272 +4.92(+2.52%)
Jun 04, 2019 194.39 195.68 192.50 194.96 1,344,815 +1.96(+1.02%)
Jun 03, 2019 192.45 193.22 190.97 193.00 1,745,793 +0.88(+0.46%)
May 31, 2019 190.06 192.71 190.06 192.12 1,782,400 -0.24(-0.12%)
May 30, 2019 190.69 193.27 190.47 192.36 1,183,537 +1.84(+0.97%)
May 29, 2019 187.32 190.78 187.32 190.52 2,017,976 +3.26(+1.74%)
May 28, 2019 187.46 190.94 186.98 187.26 2,557,748 -0.66(-0.35%)
May 24, 2019 187.67 188.26 185.55 187.92 800,600 +1.12(+0.60%)
May 23, 2019 185.00 187.49 184.92 186.80 1,189,680 +0.98(+0.53%)
May 22, 2019 186.23 187.13 185.04 185.82 773,658 -0.75(-0.40%)
May 21, 2019 186.38 187.79 185.88 186.57 1,121,370 +0.81(+0.44%)
May 20, 2019 183.93 186.19 183.88 185.76 1,250,464 +1.91(+1.04%)
May 17, 2019 182.19 184.74 182.19 183.85 1,223,700 +1.06(+0.58%)
May 16, 2019 182.64 183.66 181.52 182.79 1,061,214 +0.96(+0.53%)
May 15, 2019 181.90 183.71 181.26 181.83 995,571 -1.46(-0.80%)
May 14, 2019 182.48 184.87 182.11 183.29 1,580,456 +0.99(+0.54%)
May 13, 2019 181.00 183.63 180.80 182.30 1,720,525 -0.64(-0.35%)
May 10, 2019 179.90 183.03 179.38 182.94 1,532,900 +2.93(+1.63%)
May 09, 2019 176.78 181.13 176.53 180.01 1,563,563 +1.79(+1.00%)
May 08, 2019 178.47 179.81 177.18 178.22 1,549,279 +0.11(+0.06%)
May 07, 2019 177.10 180.96 177.10 178.11 2,517,842 -0.04(-0.02%)
May 06, 2019 171.01 178.45 171.01 178.15 1,617,861 +4.24(+2.44%)
May 03, 2019 172.97 174.30 172.31 173.91 1,872,600 +1.11(+0.64%)
May 02, 2019 174.92 174.92 172.56 172.80 2,503,864 -2.50(-1.43%)
May 01, 2019 174.71 176.33 171.50 175.30 2,580,872 -3.60(-2.01%)
Apr 30, 2019 177.83 178.98 177.09 178.90 1,828,385 +1.37(+0.77%)
Apr 29, 2019 178.61 179.57 176.60 177.53 2,537,053 -1.48(-0.83%)
Apr 26, 2019 177.74 179.98 177.74 179.01 1,658,400 +1.00(+0.56%)
Apr 25, 2019 175.51 178.23 175.18 178.01 1,210,090 +1.80(+1.02%)
Apr 24, 2019 174.35 176.26 174.25 176.21 1,537,492 +1.42(+0.81%)
Apr 23, 2019 174.80 175.45 173.56 174.79 1,403,528 +0.01(+0.01%)
Apr 22, 2019 175.41 176.00 174.35 174.78 1,498,445 -1.58(-0.90%)
Apr 18, 2019 177.73 179.14 175.93 176.36 2,021,700 -0.56(-0.32%)
Apr 17, 2019 173.92 177.14 173.92 176.92 2,247,377 +3.00(+1.72%)
Apr 16, 2019 174.29 174.62 173.09 173.92 1,281,809 +0.52(+0.30%)
Apr 15, 2019 172.94 174.44 172.56 173.40 1,149,233 +0.48(+0.28%)
Apr 12, 2019 172.15 173.60 171.86 172.92 1,528,100 +2.38(+1.40%)
Apr 11, 2019 170.77 171.50 170.05 170.54 1,081,947 +0.48(+0.28%)
Apr 10, 2019 170.76 171.15 169.37 170.06 1,596,860 -0.70(-0.41%)
Apr 09, 2019 171.48 172.48 169.40 170.76 1,639,591 -1.63(-0.95%)
Apr 08, 2019 170.03 172.56 169.35 172.39 1,630,278 +2.30(+1.35%)
Apr 05, 2019 169.70 170.60 168.99 170.09 1,668,000 +0.73(+0.43%)
Apr 04, 2019 167.81 169.59 167.81 169.36 1,270,554 +0.92(+0.55%)
Apr 03, 2019 168.27 170.61 167.82 168.44 1,767,267 +0.37(+0.22%)
Apr 02, 2019 166.96 168.48 166.10 168.07 1,473,680 +1.52(+0.91%)
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.