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 (%)
Dec 31, 2021 177.06 178.20 176.24 176.54 64,434,064 +10.88(+6.57%)
Dec 30, 2021 178.43 179.53 165.66 165.66 60,000,128 -12.68(-7.11%)
Dec 29, 2021 178.29 179.59 177.11 178.34 62,631,720 +0.09(+0.05%)
Dec 28, 2021 179.12 180.28 177.50 178.25 79,496,016 -1.03(-0.58%)
Dec 27, 2021 176.07 179.38 149.21 179.29 75,272,144 +4.03(+2.30%)
Dec 23, 2021 174.84 175.83 169.34 175.26 68,754,840 +0.64(+0.36%)
Dec 22, 2021 172.04 174.84 171.16 174.63 92,922,064 +2.57(+1.49%)
Dec 21, 2021 170.56 172.20 166.73 172.06 91,677,544 +3.29(+1.95%)
Dec 20, 2021 167.31 169.60 166.49 168.77 107,939,688 -1.38(-0.81%)
Dec 17, 2021 168.95 172.47 168.71 170.15 197,060,528 -7.82(-4.39%)
Dec 16, 2021 178.25 180.09 162.09 177.97 151,089,408 -0.30(-0.17%)
Dec 15, 2021 174.10 178.46 171.32 178.26 131,495,936 +4.94(+2.85%)
Dec 14, 2021 174.24 176.71 149.20 173.32 140,093,776 -1.40(-0.80%)
Dec 13, 2021 180.07 181.08 174.52 174.73 153,298,960 -2.84(-1.60%)
Dec 10, 2021 174.20 178.59 173.68 177.57 116,072,504 +4.01(+2.31%)
Dec 09, 2021 173.90 175.73 172.92 173.55 109,561,304 -0.52(-0.30%)
Dec 08, 2021 171.14 174.94 169.72 174.07 117,553,568 +4.54(+2.68%)
Dec 07, 2021 168.10 170.59 156.66 169.53 121,539,408 +14.67(+9.48%)
Dec 06, 2021 163.34 166.91 154.85 154.85 108,034,392 -6.05(-3.76%)
Dec 03, 2021 163.07 168.90 158.80 160.91 118,725,632 -1.19(-0.73%)
Dec 02, 2021 157.82 163.25 156.89 162.09 137,287,920 +8.12(+5.27%)
Dec 01, 2021 166.51 169.32 153.98 153.98 152,977,200 -10.37(-6.31%)
Nov 30, 2021 159.07 164.56 159.00 164.35 174,781,984 +11.79(+7.73%)
Nov 29, 2021 158.45 160.26 152.56 152.56 89,183,496 -2.34(-1.51%)
Nov 26, 2021 158.65 159.52 154.90 154.90 77,406,408 -6.10(-3.79%)
Nov 24, 2021 159.82 161.20 158.72 161.01 69,866,920 +0.53(+0.33%)
Nov 23, 2021 160.19 160.87 158.14 160.48 96,493,976 +0.39(+0.24%)
Nov 22, 2021 160.75 164.74 160.07 160.09 118,028,384 +0.47(+0.29%)
Nov 19, 2021 156.74 160.09 155.63 159.62 117,986,416 -2.47(-1.52%)
Nov 18, 2021 152.82 162.09 152.17 162.09 138,464,768 +9.49(+6.22%)
Nov 17, 2021 150.12 154.11 150.12 152.60 89,188,048 +2.48(+1.65%)
Nov 16, 2021 149.07 150.61 148.48 150.13 59,445,040 +1.00(+0.67%)
Nov 15, 2021 149.50 151.00 148.57 149.13 59,422,436 +0.01(+0.01%)
Nov 12, 2021 147.57 149.53 146.63 149.12 64,178,920 +2.11(+1.43%)
Nov 11, 2021 148.10 148.57 146.83 147.02 41,102,732 -1.02(-0.69%)
Nov 10, 2021 149.15 147.00 148.04 65,467,332 -1.90(-1.27%)
Nov 09, 2021 149.33 150.55 149.19 149.94 57,056,924 +0.37(+0.25%)
Nov 08, 2021 150.54 150.69 149.29 149.57 55,210,544 -0.84(-0.56%)
Nov 05, 2021 151.01 151.32 149.19 150.41 66,293,172 +0.54(+0.36%)
Nov 04, 2021 150.49 151.33 149.55 149.87 60,798,616 -0.53(-0.35%)
Nov 03, 2021 149.30 150.87 148.74 150.40 54,834,364 +2.63(+1.78%)
Nov 02, 2021 147.59 150.48 147.58 147.76 69,702,176 -0.12(-0.08%)
Nov 01, 2021 147.91 147.23 146.73 147.88 75,047,464 -0.83(-0.56%)
Oct 29, 2021 146.15 148.86 148.72 125,861,792 -2.66(-1.76%)
Oct 28, 2021 148.74 151.38 100,457,928 +3.60(+2.44%)
Oct 27, 2021 148.28 148.65 147.42 147.78 56,420,744 -0.47(-0.32%)
Oct 26, 2021 148.25 148.24 61,308,836 +0.67(+0.46%)
Oct 25, 2021 147.61 147.57 51,042,080 -0.05(-0.03%)
Oct 22, 2021 148.61 147.57 147.62 59,311,632 -0.78(-0.53%)
Oct 21, 2021 147.74 148.56 146.80 148.40 61,833,992 +0.22(+0.15%)
Oct 20, 2021 147.63 148.67 147.05 148.18 58,808,092 +0.50(+0.34%)
Oct 19, 2021 145.95 148.09 145.49 147.69 76,854,016 +2.19(+1.51%)
Oct 18, 2021 142.41 145.78 142.13 145.49 86,159,288 +1.71(+1.19%)
Oct 15, 2021 142.73 143.85 142.47 143.78 68,434,376 +1.07(+0.75%)
Oct 14, 2021 141.08 142.84 140.49 142.72 70,375,504 +2.82(+2.02%)
Oct 13, 2021 140.22 140.38 138.19 139.89 79,302,472 -0.59(-0.42%)
Oct 12, 2021 142.20 142.22 140.02 140.49 73,437,080 -1.29(-0.91%)
Oct 11, 2021 141.24 143.76 140.79 141.78 64,884,668 -0.09(-0.06%)
Oct 08, 2021 142.99 143.14 141.53 141.87 59,200,536 -0.39(-0.27%)
Oct 07, 2021 142.03 143.17 141.69 142.26 62,126,604 +1.29(+0.92%)
Oct 06, 2021 138.46 141.12 137.37 140.97 83,714,128 +0.87(+0.62%)
Oct 05, 2021 138.48 141.21 138.35 140.09 81,390,736 +1.94(+1.40%)
Oct 04, 2021 140.74 141.18 137.27 138.16 98,959,080 -3.47(-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.