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 163.20 170.60 154.60 155.60 51,113 -9.40(-5.70%)
Dec 30, 2021 159.60 172.60 159.60 165.00 52,362 +5.00(+3.12%)
Dec 29, 2021 169.60 171.00 157.60 160.00 32,252 -8.80(-5.21%)
Dec 28, 2021 168.20 173.80 164.40 168.80 44,898 -0.60(-0.35%)
Dec 27, 2021 174.00 175.00 165.00 169.40 43,014 -4.40(-2.53%)
Dec 23, 2021 178.00 179.40 170.00 173.80 25,061 -5.60(-3.12%)
Dec 22, 2021 172.80 180.60 166.40 179.40 35,417 +11.60(+6.91%)
Dec 21, 2021 168.40 173.00 166.00 167.80 27,760 +0.20(+0.12%)
Dec 20, 2021 170.00 171.00 160.20 167.60 33,221 -7.20(-4.12%)
Dec 17, 2021 170.20 179.80 162.80 174.80 50,779 +3.00(+1.75%)
Dec 16, 2021 178.80 182.00 167.80 171.80 34,971 -5.80(-3.27%)
Dec 15, 2021 171.20 179.60 162.40 177.60 33,087 +3.80(+2.19%)
Dec 14, 2021 178.20 182.00 172.80 173.80 27,864 -8.80(-4.82%)
Dec 13, 2021 184.20 190.56 177.20 182.60 24,044 -4.00(-2.14%)
Dec 10, 2021 185.20 191.20 182.60 186.60 19,778 +1.80(+0.97%)
Dec 09, 2021 191.00 199.60 184.40 184.80 18,042 -9.20(-4.74%)
Dec 08, 2021 190.80 196.80 184.00 194.00 19,834 +5.60(+2.97%)
Dec 07, 2021 185.00 195.00 181.40 188.40 32,092 +7.80(+4.32%)
Dec 06, 2021 175.10 185.80 163.40 180.60 38,483 +1.00(+0.56%)
Dec 03, 2021 186.00 187.00 172.00 179.60 39,417 -6.00(-3.23%)
Dec 02, 2021 188.60 194.20 178.80 185.60 37,130 -3.60(-1.90%)
Dec 01, 2021 204.20 204.60 186.00 189.20 41,375 -15.40(-7.53%)
Nov 30, 2021 200.00 207.70 198.20 204.60 28,966 +4.60(+2.30%)
Nov 29, 2021 200.00 204.60 189.00 200.00 33,608 +5.00(+2.56%)
Nov 26, 2021 195.60 200.40 191.20 195.00 18,199 -8.20(-4.04%)
Nov 24, 2021 197.60 204.40 192.40 203.20 28,552 +2.40(+1.20%)
Nov 23, 2021 205.20 208.99 191.20 200.80 47,056 -6.00(-2.90%)
Nov 22, 2021 212.00 214.00 199.80 206.80 29,955 -4.20(-1.99%)
Nov 19, 2021 209.20 219.40 208.20 211.00 27,251 +1.80(+0.86%)
Nov 18, 2021 218.40 213.80 208.60 209.20 41,656 -11.60(-5.25%)
Nov 17, 2021 219.80 230.00 211.80 220.80 36,944 +0.80(+0.36%)
Nov 16, 2021 212.00 223.40 206.40 220.00 53,453 -7.80(-3.42%)
Nov 15, 2021 231.00 233.56 215.00 227.80 56,092 -2.60(-1.13%)
Nov 12, 2021 237.40 239.20 226.00 230.40 26,541 -6.60(-2.78%)
Nov 11, 2021 232.80 241.60 227.60 237.00 22,491 +7.20(+3.13%)
Nov 10, 2021 231.00 229.80 33,681 -9.20(-3.85%)
Nov 09, 2021 261.60 265.20 234.60 239.00 62,733 -19.40(-7.51%)
Nov 08, 2021 239.60 260.60 239.60 258.40 45,700 +17.00(+7.04%)
Nov 05, 2021 246.40 250.20 235.80 241.40 27,050 -6.60(-2.66%)
Nov 04, 2021 256.40 262.20 245.20 248.00 24,694 -4.60(-1.82%)
Nov 03, 2021 245.00 254.40 240.00 252.60 28,735 +3.60(+1.45%)
Nov 02, 2021 259.60 260.20 238.60 249.00 39,451 -7.80(-3.04%)
Nov 01, 2021 235.60 258.00 233.60 256.80 69,216 +23.20(+9.93%)
Oct 29, 2021 230.00 223.13 233.60 81,705 +15.40(+7.06%)
Oct 28, 2021 205.00 225.20 203.40 218.20 69,151 +14.20(+6.96%)
Oct 27, 2021 206.20 211.80 202.60 204.00 27,328 -2.20(-1.07%)
Oct 26, 2021 213.40 205.40 206.20 42,489 -7.80(-3.64%)
Oct 25, 2021 198.60 214.00 61,571 +14.60(+7.32%)
Oct 22, 2021 207.40 207.80 194.60 199.40 53,006 -9.80(-4.68%)
Oct 21, 2021 208.00 215.00 208.00 209.20 17,409 -1.20(-0.57%)
Oct 20, 2021 210.00 215.00 206.80 210.40 24,276 -1.00(-0.47%)
Oct 19, 2021 208.80 213.60 207.40 211.40 17,942 +2.60(+1.25%)
Oct 18, 2021 207.00 212.60 204.20 208.80 20,403 +2.00(+0.97%)
Oct 15, 2021 212.00 216.60 206.00 206.80 30,195 -3.00(-1.43%)
Oct 14, 2021 215.60 217.00 207.00 209.80 29,599 -5.40(-2.51%)
Oct 13, 2021 219.60 220.00 211.20 215.20 39,128 -2.60(-1.19%)
Oct 12, 2021 214.00 219.80 212.40 217.80 27,895 +6.40(+3.03%)
Oct 11, 2021 208.40 217.60 206.60 211.40 22,994 +2.80(+1.34%)
Oct 08, 2021 213.60 214.80 207.00 208.60 22,780 -5.00(-2.34%)
Oct 07, 2021 210.80 219.60 203.40 213.60 31,726 +8.40(+4.09%)
Oct 06, 2021 203.20 213.80 202.94 205.20 23,750 -4.60(-2.19%)
Oct 05, 2021 211.40 213.00 202.40 209.80 42,914 +0.80(+0.38%)
Oct 04, 2021 221.60 223.20 206.60 209.00 51,416 -17.00(-7.52%)
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.