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 (%)
Oct 31, 2019 131.59 131.82 128.87 129.82 848,360 -2.42(-1.83%)
Oct 30, 2019 131.24 132.52 130.01 132.24 641,262 +1.40(+1.07%)
Oct 29, 2019 128.58 131.81 128.32 130.85 971,015 +2.47(+1.92%)
Oct 28, 2019 131.35 132.47 128.38 128.38 1,038,621 -2.20(-1.68%)
Oct 25, 2019 129.34 131.43 128.87 130.58 1,118,779 +1.16(+0.89%)
Oct 24, 2019 127.43 129.57 125.84 129.42 845,956 +3.06(+2.42%)
Oct 23, 2019 125.11 126.67 124.73 126.36 733,088 +0.84(+0.67%)
Oct 22, 2019 125.50 126.20 124.90 125.52 766,858 +0.54(+0.43%)
Oct 21, 2019 125.61 125.85 124.53 124.98 854,678 +0.18(+0.14%)
Oct 18, 2019 124.72 127.48 123.66 124.80 2,262,063 +0.05(+0.04%)
Oct 17, 2019 125.00 126.23 123.93 124.75 1,542,879 -0.26(-0.20%)
Oct 16, 2019 123.86 125.48 123.20 125.00 1,287,082 -1.75(-1.38%)
Oct 15, 2019 127.26 128.29 126.62 126.76 790,865 +0.13(+0.10%)
Oct 14, 2019 127.05 127.68 125.45 126.62 604,683 -0.48(-0.37%)
Oct 11, 2019 126.22 129.33 126.22 127.10 1,622,638 +2.69(+2.16%)
Oct 10, 2019 124.16 125.01 123.16 124.41 1,024,798 -0.36(-0.29%)
Oct 09, 2019 123.94 125.08 123.36 124.77 1,118,218 +2.22(+1.81%)
Oct 08, 2019 123.84 124.49 121.78 122.55 1,500,450 -2.64(-2.11%)
Oct 07, 2019 124.83 126.16 124.44 125.19 1,565,881 -1.09(-0.86%)
Oct 04, 2019 126.76 127.10 124.64 126.28 1,230,450 +0.38(+0.30%)
Oct 03, 2019 125.34 126.84 122.06 125.90 1,161,355 +0.76(+0.60%)
Oct 02, 2019 124.44 125.68 123.56 125.15 1,992,311 -1.01(-0.80%)
Oct 01, 2019 126.72 128.56 124.63 126.16 2,342,618 +3.07(+2.49%)
Sep 30, 2019 120.07 123.49 119.80 123.09 1,268,732 +3.43(+2.87%)
Sep 27, 2019 121.40 122.58 118.28 119.66 1,241,422 -1.21(-1.00%)
Sep 26, 2019 122.47 122.94 119.26 120.88 1,423,217 -1.39(-1.14%)
Sep 25, 2019 119.88 122.88 118.74 122.27 1,257,387 +2.39(+1.99%)
Sep 24, 2019 125.31 126.11 119.60 119.88 1,990,494 -4.84(-3.88%)
Sep 23, 2019 123.04 124.84 121.91 124.72 1,105,778 +1.04(+0.84%)
Sep 20, 2019 124.78 125.59 122.43 123.68 2,763,727 -0.75(-0.60%)
Sep 19, 2019 123.33 125.87 123.33 124.43 1,696,105 +1.10(+0.89%)
Sep 18, 2019 126.01 126.01 121.81 123.33 2,507,574 -2.82(-2.24%)
Sep 17, 2019 127.63 128.45 124.86 126.15 1,762,773 -1.71(-1.33%)
Sep 16, 2019 123.86 128.48 123.45 127.86 1,941,056 +3.90(+3.15%)
Sep 13, 2019 126.36 126.53 123.50 123.95 1,853,538 -2.40(-1.90%)
Sep 12, 2019 127.86 128.24 125.57 126.35 1,758,375 -0.32(-0.25%)
Sep 11, 2019 124.68 127.54 123.25 126.67 2,468,600 +0.92(+0.73%)
Sep 10, 2019 119.23 125.79 118.62 125.75 2,337,473 +4.81(+3.98%)
Sep 09, 2019 121.48 121.99 118.73 120.94 1,833,869 +0.22(+0.18%)
Sep 06, 2019 122.16 122.78 120.65 120.72 1,744,184 -0.60(-0.49%)
Sep 05, 2019 122.31 122.38 118.41 121.32 2,726,419 +2.03(+1.70%)
Sep 04, 2019 117.47 119.73 117.28 119.29 2,001,920 +2.53(+2.17%)
Sep 03, 2019 114.84 117.22 114.19 116.76 2,633,303 +0.74(+0.64%)
Aug 30, 2019 113.18 117.75 113.07 116.02 4,504,132 +4.68(+4.21%)
Aug 29, 2019 109.47 112.32 109.47 111.33 2,858,341 +2.69(+2.48%)
Aug 28, 2019 106.64 109.46 105.56 108.64 2,016,370 +1.55(+1.45%)
Aug 27, 2019 110.40 110.65 105.91 107.09 3,426,894 -1.84(-1.69%)
Aug 26, 2019 111.13 111.47 108.73 108.93 2,898,721 -0.51(-0.46%)
Aug 23, 2019 114.02 114.42 109.10 109.44 8,147,206 -12.08(-9.94%)
Aug 22, 2019 122.22 122.50 119.23 121.52 2,682,058 +0.05(+0.04%)
Aug 21, 2019 120.17 124.25 119.96 121.47 2,548,097 +3.01(+2.54%)
Aug 20, 2019 118.13 120.00 117.18 118.46 1,778,949 +0.20(+0.17%)
Aug 19, 2019 120.78 120.78 117.96 118.27 2,296,577 +0.38(+0.32%)
Aug 16, 2019 117.81 119.23 116.40 117.89 3,071,309 +1.12(+0.96%)
Aug 15, 2019 122.01 122.22 115.79 116.77 5,008,689 -8.81(-7.02%)
Aug 14, 2019 127.15 127.27 123.31 125.58 1,521,029 -4.03(-3.11%)
Aug 13, 2019 129.27 132.79 128.66 129.60 1,774,240 -0.21(-0.16%)
Aug 12, 2019 128.46 130.46 127.14 129.81 1,003,041 +0.62(+0.48%)
Aug 09, 2019 129.59 130.86 127.75 129.19 820,462 -0.96(-0.74%)
Aug 08, 2019 128.35 130.73 126.50 130.15 1,215,965 +2.44(+1.91%)
Aug 07, 2019 125.34 128.20 124.84 127.72 1,578,086 +0.57(+0.45%)
Aug 06, 2019 128.78 130.50 126.74 127.14 1,288,556 -0.62(-0.49%)
Aug 05, 2019 128.95 130.85 126.13 127.77 2,285,896 -5.68(-4.25%)
Aug 02, 2019 142.94 143.81 132.65 133.44 3,362,555 -12.07(-8.30%)
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.