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 222.35 223.48 220.90 220.93 960,194 -1.08(-0.49%)
Dec 30, 2021 222.70 224.06 221.85 222.00 798,414 -0.87(-0.39%)
Dec 29, 2021 221.86 223.51 221.75 222.87 853,753 +1.07(+0.48%)
Dec 28, 2021 219.15 222.22 219.15 221.80 898,849 +2.58(+1.18%)
Dec 27, 2021 218.97 220.00 217.35 219.22 969,061 +1.89(+0.87%)
Dec 23, 2021 214.98 218.35 213.85 217.33 1,336,812 +3.43(+1.60%)
Dec 22, 2021 211.66 214.69 211.59 213.90 1,600,449 +2.01(+0.95%)
Dec 21, 2021 207.81 213.25 207.81 211.89 1,631,965 +3.12(+1.49%)
Dec 20, 2021 208.56 211.22 204.96 208.78 1,916,278 -2.52(-1.19%)
Dec 17, 2021 210.36 212.71 207.88 211.30 4,237,880 +0.91(+0.43%)
Dec 16, 2021 208.33 212.03 208.31 210.38 2,144,978 +1.16(+0.56%)
Dec 15, 2021 208.81 210.57 205.55 209.22 2,612,705 +0.81(+0.39%)
Dec 14, 2021 205.29 209.59 204.79 208.41 2,708,108 +1.41(+0.68%)
Dec 13, 2021 206.80 208.40 204.82 207.00 1,930,895 +0.20(+0.10%)
Dec 10, 2021 204.72 207.29 203.94 206.79 2,262,376 +3.50(+1.72%)
Dec 09, 2021 200.39 203.36 199.86 203.29 1,578,606 +2.88(+1.44%)
Dec 08, 2021 199.98 201.08 198.62 200.41 1,520,170 +0.33(+0.16%)
Dec 07, 2021 199.11 201.48 198.79 200.09 2,108,104 +1.33(+0.67%)
Dec 06, 2021 195.03 200.66 193.98 198.76 1,917,227 +7.44(+3.89%)
Dec 03, 2021 190.30 193.09 189.62 191.32 2,469,381 +1.98(+1.05%)
Dec 02, 2021 186.37 190.54 185.36 189.34 2,325,935 +2.94(+1.58%)
Dec 01, 2021 187.11 192.87 184.14 186.40 2,909,934 +2.70(+1.47%)
Nov 30, 2021 189.54 190.23 183.55 183.70 3,703,813 -7.38(-3.86%)
Nov 29, 2021 194.45 196.15 190.41 191.08 3,628,686 -2.32(-1.20%)
Nov 26, 2021 199.12 199.45 192.11 193.40 1,984,058 -8.19(-4.06%)
Nov 24, 2021 203.30 205.61 200.25 201.59 1,826,895 -2.55(-1.25%)
Nov 23, 2021 202.50 204.96 202.20 204.13 2,588,199 +1.62(+0.80%)
Nov 22, 2021 202.06 205.77 201.82 202.51 2,095,223 +1.00(+0.49%)
Nov 19, 2021 209.07 209.07 199.97 201.52 3,114,429 -7.89(-3.77%)
Nov 18, 2021 207.90 210.07 208.97 209.41 2,004,474 +1.70(+0.82%)
Nov 17, 2021 209.65 211.29 207.65 207.71 1,515,788 -0.75(-0.36%)
Nov 16, 2021 206.92 212.29 206.33 208.46 1,741,787 +2.13(+1.03%)
Nov 15, 2021 208.67 209.09 205.95 206.32 1,620,259 -2.11(-1.01%)
Nov 12, 2021 209.11 210.44 208.09 208.43 1,524,380 +0.03(+0.01%)
Nov 11, 2021 208.16 210.31 207.71 208.40 1,184,718 -2.96(-1.40%)
Nov 10, 2021 207.34 211.36 2,528,689 +4.39(+2.12%)
Nov 09, 2021 208.21 209.57 206.85 206.97 2,058,968 -1.88(-0.90%)
Nov 08, 2021 205.82 210.25 204.61 208.84 2,064,728 +3.87(+1.89%)
Nov 05, 2021 205.49 213.30 204.56 204.97 2,634,352 +0.92(+0.45%)
Nov 04, 2021 215.61 217.07 201.64 204.06 3,888,246 -4.87(-2.33%)
Nov 03, 2021 203.44 209.01 200.27 208.93 3,058,485 +3.39(+1.65%)
Nov 02, 2021 207.66 208.09 204.42 205.54 1,782,431 -1.36(-0.66%)
Nov 01, 2021 204.69 207.51 204.64 206.90 1,709,613 +2.41(+1.18%)
Oct 29, 2021 205.79 206.84 204.19 204.49 1,566,144 -2.05(-0.99%)
Oct 28, 2021 204.27 206.91 203.87 206.53 1,431,263 +2.25(+1.10%)
Oct 27, 2021 206.46 207.25 204.16 204.28 1,414,857 -2.17(-1.05%)
Oct 26, 2021 206.54 207.13 206.46 1,506,546 +0.05(+0.02%)
Oct 25, 2021 207.59 208.79 206.21 206.41 1,786,434 -0.75(-0.36%)
Oct 22, 2021 206.84 209.76 205.54 207.16 1,482,187 +0.16(+0.08%)
Oct 21, 2021 204.28 207.06 204.21 206.99 1,558,241 +1.41(+0.68%)
Oct 20, 2021 199.52 206.77 198.47 205.59 2,937,085 +7.78(+3.93%)
Oct 19, 2021 197.12 198.28 195.83 197.80 1,196,441 +1.97(+1.01%)
Oct 18, 2021 196.68 197.08 194.55 195.83 1,454,365 -1.55(-0.79%)
Oct 15, 2021 195.42 199.17 195.30 197.38 1,504,174 +3.02(+1.55%)
Oct 14, 2021 196.14 198.37 194.21 194.37 2,644,579 +3.42(+1.79%)
Oct 13, 2021 192.84 193.37 188.82 190.95 2,049,926 -2.52(-1.30%)
Oct 12, 2021 195.48 196.36 193.15 193.47 1,429,711 -1.75(-0.90%)
Oct 11, 2021 196.10 198.65 194.87 195.22 1,095,249 -1.20(-0.61%)
Oct 08, 2021 198.64 200.07 195.58 196.42 1,544,853 +0.45(+0.23%)
Oct 07, 2021 196.03 198.51 195.86 195.97 1,808,794 +1.40(+0.72%)
Oct 06, 2021 190.89 194.70 188.86 194.57 1,999,929 +1.77(+0.92%)
Oct 05, 2021 191.51 195.28 191.21 192.80 1,596,346 +1.87(+0.98%)
Oct 04, 2021 193.85 196.02 190.31 190.93 1,830,262 -3.01(-1.55%)
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.