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 (%)
May 28, 2021 161.72 162.02 160.61 160.78 46,739,832 -0.35(-0.22%)
May 27, 2021 162.42 162.63 161.12 161.13 51,289,388 -1.75(-1.07%)
May 26, 2021 163.34 164.40 162.54 162.88 47,745,992 +0.31(+0.19%)
May 25, 2021 162.95 163.61 160.31 162.57 65,308,636 +0.70(+0.43%)
May 24, 2021 160.40 162.51 160.15 161.87 48,528,208 +2.09(+1.31%)
May 21, 2021 162.12 162.45 159.47 159.78 82,293,784 -2.22(-1.37%)
May 20, 2021 161.84 162.60 161.43 162.00 52,740,268 +0.79(+0.49%)
May 19, 2021 159.70 161.36 158.83 161.21 53,691,660 -0.02(-0.01%)
May 18, 2021 164.24 165.21 161.14 161.24 56,603,916 -1.90(-1.17%)
May 17, 2021 161.92 164.25 161.35 163.14 74,599,976 +2.37(+1.47%)
May 14, 2021 158.90 161.06 158.78 160.77 66,658,384 +3.06(+1.94%)
May 13, 2021 158.90 159.82 156.28 157.70 67,204,744 +0.48(+0.30%)
May 12, 2021 158.88 160.02 156.29 157.23 98,907,576 -3.59(-2.23%)
May 11, 2021 156.09 161.52 156.00 160.82 92,549,520 +1.67(+1.05%)
May 10, 2021 163.73 163.76 159.13 159.15 116,993,168 -5.04(-3.07%)
May 07, 2021 165.56 166.15 164.07 164.19 94,432,360 -0.74(-0.45%)
May 06, 2021 163.12 165.33 161.98 164.93 89,096,760 +1.79(+1.10%)
May 05, 2021 166.55 167.34 162.84 163.14 74,336,336 -2.06(-1.25%)
May 04, 2021 167.42 168.00 163.22 165.21 108,989,488 -3.72(-2.20%)
May 03, 2021 173.83 173.92 168.24 168.93 117,695,560 -4.04(-2.33%)
Apr 30, 2021 175.84 177.28 172.72 172.96 140,515,648 -0.19(-0.11%)
Apr 29, 2021 174.84 175.31 171.35 173.16 152,972,464 +0.64(+0.37%)
Apr 28, 2021 171.34 174.09 170.85 172.52 92,691,720 +2.05(+1.20%)
Apr 27, 2021 171.77 172.59 169.50 170.47 76,576,272 +0.42(+0.25%)
Apr 26, 2021 167.01 171.02 166.16 170.05 97,696,136 +3.40(+2.04%)
Apr 23, 2021 165.57 168.35 165.04 166.65 64,082,340 +1.59(+0.96%)
Apr 22, 2021 168.19 168.25 164.69 165.06 51,684,172 -2.64(-1.58%)
Apr 21, 2021 165.41 167.75 164.80 167.71 44,278,520 +1.36(+0.82%)
Apr 20, 2021 168.28 168.75 165.41 166.34 52,522,016 -1.86(-1.11%)
Apr 19, 2021 169.12 171.39 167.61 168.21 54,607,008 -1.37(-0.81%)
Apr 16, 2021 168.60 169.94 167.39 169.57 63,869,840 +1.02(+0.60%)
Apr 15, 2021 168.16 169.45 167.21 168.56 64,748,924 +2.30(+1.38%)
Apr 14, 2021 169.80 169.81 165.91 166.26 62,992,564 -3.34(-1.97%)
Apr 13, 2021 169.64 171.20 169.38 169.60 66,364,472 +1.03(+0.61%)
Apr 12, 2021 167.37 169.35 167.16 168.57 65,715,912 +0.36(+0.21%)
Apr 09, 2021 164.85 168.21 164.06 168.21 87,032,176 +3.64(+2.21%)
Apr 08, 2021 165.16 165.84 164.21 164.58 56,247,476 +0.99(+0.61%)
Apr 07, 2021 161.31 164.79 160.80 163.59 67,022,656 +2.77(+1.72%)
Apr 06, 2021 160.81 161.99 160.47 160.81 50,863,044 -0.15(-0.09%)
Apr 05, 2021 158.28 161.42 157.69 160.96 66,809,896 +3.28(+2.08%)
Apr 01, 2021 155.53 157.75 155.41 157.68 58,944,284 +3.34(+2.16%)
Mar 31, 2021 152.84 155.60 152.77 154.34 61,999,312 +1.94(+1.27%)
Mar 30, 2021 153.14 153.29 151.34 152.41 46,825,172 -1.02(-0.66%)
Mar 29, 2021 152.41 154.20 151.07 153.43 55,011,780 +1.18(+0.78%)
Mar 26, 2021 151.85 152.47 149.45 152.24 66,413,808 +0.29(+0.19%)
Mar 25, 2021 153.29 155.12 151.50 151.96 71,365,208 -2.04(-1.32%)
Mar 24, 2021 157.18 157.65 153.90 153.99 59,267,964 -2.52(-1.61%)
Mar 23, 2021 155.98 158.73 155.68 156.51 76,480,088 +1.33(+0.86%)
Mar 22, 2021 153.03 155.96 152.64 155.18 58,157,400 +1.79(+1.17%)
Mar 19, 2021 151.11 153.50 150.48 153.39 92,723,528 +2.34(+1.55%)
Mar 18, 2021 154.69 155.47 150.90 151.04 73,255,240 -5.38(-3.44%)
Mar 17, 2021 153.30 158.28 153.15 156.42 62,468,992 +2.19(+1.42%)
Mar 16, 2021 154.88 156.08 153.43 154.23 50,879,364 +0.51(+0.33%)
Mar 15, 2021 153.37 153.75 151.25 153.72 58,462,796 -0.39(-0.25%)
Mar 12, 2021 153.39 154.59 151.92 154.11 48,549,900 -1.20(-0.77%)
Mar 11, 2021 154.84 156.22 153.78 155.31 55,547,456 +2.79(+1.83%)
Mar 10, 2021 154.56 155.46 151.15 152.52 60,315,380 -0.26(-0.17%)
Mar 09, 2021 150.54 154.19 149.91 152.78 80,661,512 +5.53(+3.76%)
Mar 08, 2021 150.40 152.87 147.22 147.25 83,767,760 -2.42(-1.62%)
Mar 05, 2021 149.90 150.10 143.71 149.67 108,023,424 +1.14(+0.77%)
Mar 04, 2021 150.25 152.55 146.93 148.53 109,436,464 -1.37(-0.91%)
Mar 03, 2021 153.70 155.02 149.40 149.90 79,522,544 -4.47(-2.89%)
Mar 02, 2021 156.81 157.81 153.99 154.36 51,921,528 -2.57(-1.64%)
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.