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 209.85 210.41 208.54 209.87 1,062,253 +0.59(+0.28%)
May 27, 2021 207.90 209.41 207.04 209.27 1,368,040 +1.93(+0.93%)
May 26, 2021 207.57 208.44 205.32 207.34 841,631 +1.20(+0.58%)
May 25, 2021 208.58 208.85 205.69 206.14 1,232,734 -2.33(-1.12%)
May 24, 2021 209.14 210.79 208.12 208.47 815,776 -0.53(-0.25%)
May 21, 2021 206.28 209.18 206.18 209.00 1,005,610 +1.78(+0.86%)
May 20, 2021 203.20 208.32 202.27 207.23 1,165,614 +3.98(+1.96%)
May 19, 2021 203.23 204.51 200.36 203.25 1,827,755 -2.12(-1.03%)
May 18, 2021 207.36 207.96 205.30 205.37 977,374 -2.26(-1.09%)
May 17, 2021 208.88 209.13 204.39 207.63 784,940 -0.54(-0.26%)
May 14, 2021 207.34 209.71 206.79 208.17 1,211,455 +1.66(+0.80%)
May 13, 2021 205.30 209.90 204.07 206.51 2,062,575 +1.14(+0.56%)
May 12, 2021 203.40 208.25 202.65 205.37 3,139,836 +1.90(+0.93%)
May 11, 2021 197.90 205.11 197.90 203.47 2,453,440 +3.88(+1.94%)
May 10, 2021 196.15 201.27 195.17 199.59 1,631,950 +4.92(+2.53%)
May 07, 2021 195.16 196.07 191.96 194.67 1,633,478 -1.37(-0.70%)
May 06, 2021 195.97 196.90 194.31 196.04 984,736 +1.24(+0.64%)
May 05, 2021 196.22 196.44 194.50 194.80 997,334 -1.25(-0.64%)
May 04, 2021 195.84 196.14 193.19 196.05 1,525,319 +0.63(+0.32%)
May 03, 2021 194.27 196.93 193.22 195.42 1,175,715 +1.64(+0.85%)
Apr 30, 2021 195.17 196.36 192.59 193.78 1,236,163 -1.67(-0.85%)
Apr 29, 2021 192.87 195.83 192.46 195.45 1,315,273 +2.60(+1.35%)
Apr 28, 2021 196.32 196.32 191.57 192.85 1,784,617 -3.61(-1.84%)
Apr 27, 2021 195.84 196.82 195.31 196.45 1,823,500 +0.09(+0.04%)
Apr 26, 2021 199.86 199.86 195.91 196.37 942,734 -2.51(-1.26%)
Apr 23, 2021 197.85 200.04 196.86 198.88 1,100,028 +1.13(+0.57%)
Apr 22, 2021 197.92 198.88 197.21 197.75 1,211,810 -0.81(-0.41%)
Apr 21, 2021 198.00 199.60 197.34 198.55 1,092,469 +0.81(+0.41%)
Apr 20, 2021 197.23 198.52 196.45 197.74 931,571 +0.51(+0.26%)
Apr 19, 2021 198.73 199.31 195.85 197.23 1,105,434 -1.91(-0.96%)
Apr 16, 2021 196.88 200.06 196.82 199.14 1,325,079 +3.39(+1.73%)
Apr 15, 2021 198.38 199.51 195.01 195.75 2,194,390 -2.61(-1.32%)
Apr 14, 2021 196.69 198.93 196.01 198.36 874,787 +0.87(+0.44%)
Apr 13, 2021 194.97 198.99 194.32 197.49 1,427,611 +1.11(+0.57%)
Apr 12, 2021 195.69 196.98 195.34 196.38 1,351,509 +0.07(+0.03%)
Apr 09, 2021 195.71 196.65 194.29 196.31 1,096,692 +1.81(+0.93%)
Apr 08, 2021 196.23 196.90 193.60 194.50 1,240,089 -1.53(-0.78%)
Apr 07, 2021 196.48 197.51 194.73 196.03 1,145,922 -0.72(-0.37%)
Apr 06, 2021 200.76 200.88 196.08 196.75 1,163,240 -2.25(-1.13%)
Apr 05, 2021 198.57 199.90 197.79 199.00 1,117,447 +1.29(+0.65%)
Apr 01, 2021 196.86 197.89 195.46 197.71 1,295,579 +1.78(+0.91%)
Mar 31, 2021 195.24 197.41 194.99 195.93 1,674,387 -0.68(-0.35%)
Mar 30, 2021 200.89 200.89 196.00 196.61 1,076,298 -3.87(-1.93%)
Mar 29, 2021 198.44 200.95 196.70 200.47 1,059,598 +0.51(+0.25%)
Mar 26, 2021 196.59 200.28 195.34 199.97 1,341,236 +3.06(+1.55%)
Mar 25, 2021 195.49 197.30 192.83 196.90 1,166,901 +0.45(+0.23%)
Mar 24, 2021 193.28 197.48 192.85 196.45 1,514,014 +4.65(+2.43%)
Mar 23, 2021 191.51 192.84 189.36 191.80 1,534,135 +0.56(+0.29%)
Mar 22, 2021 192.08 194.53 190.85 191.24 1,396,576 -3.18(-1.63%)
Mar 19, 2021 196.37 196.37 192.63 194.42 5,055,668 -2.99(-1.52%)
Mar 18, 2021 199.37 201.75 196.79 197.41 1,720,852 -0.77(-0.39%)
Mar 17, 2021 200.61 200.75 197.77 198.18 1,644,371 -0.52(-0.26%)
Mar 16, 2021 200.49 201.43 197.41 198.70 1,300,185 -1.89(-0.94%)
Mar 15, 2021 200.58 201.45 197.45 200.59 1,500,442 -0.06(-0.03%)
Mar 12, 2021 198.35 201.18 197.40 200.65 1,778,828 +3.40(+1.72%)
Mar 11, 2021 196.94 199.00 194.85 197.25 1,900,900 -0.99(-0.50%)
Mar 10, 2021 201.32 201.67 196.10 198.24 2,073,594 -2.96(-1.47%)
Mar 09, 2021 203.76 205.19 200.66 201.19 2,606,133 -3.28(-1.60%)
Mar 08, 2021 204.96 207.06 201.35 204.47 2,565,637 +0.11(+0.06%)
Mar 05, 2021 199.66 206.00 198.88 204.36 3,335,164 +6.59(+3.33%)
Mar 04, 2021 197.57 198.71 194.88 197.77 2,235,419 +1.17(+0.60%)
Mar 03, 2021 197.16 199.45 196.33 196.60 1,471,917 -0.81(-0.41%)
Mar 02, 2021 199.56 200.06 196.88 197.40 1,667,918 -2.92(-1.46%)
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.