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 (%)
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%)
Oct 01, 2021 231.00 233.80 219.20 226.00 32,330 -2.60(-1.14%)
Sep 30, 2021 229.60 235.40 225.20 228.60 26,767 +1.60(+0.70%)
Sep 29, 2021 231.80 233.00 225.00 227.00 21,505 -2.40(-1.05%)
Sep 28, 2021 238.00 242.92 228.20 229.40 38,044 -13.80(-5.67%)
Sep 27, 2021 233.00 250.33 229.60 243.20 46,266 +10.20(+4.38%)
Sep 24, 2021 231.40 244.20 228.80 233.00 33,515 -4.20(-1.77%)
Sep 23, 2021 235.20 239.00 229.40 237.20 28,059 +4.80(+2.07%)
Sep 22, 2021 226.60 235.92 226.40 232.40 36,092 +5.40(+2.38%)
Sep 21, 2021 227.60 231.80 222.20 227.00 26,623 +2.20(+0.98%)
Sep 20, 2021 228.60 235.80 221.20 224.80 47,511 -18.00(-7.41%)
Sep 17, 2021 232.80 245.35 228.00 242.80 83,064 +11.00(+4.75%)
Sep 16, 2021 226.60 233.00 224.00 231.80 16,278 +0.80(+0.35%)
Sep 15, 2021 229.60 233.20 221.00 231.00 29,809 +1.20(+0.52%)
Sep 14, 2021 235.00 250.00 226.60 229.80 73,071 -10.60(-4.41%)
Sep 13, 2021 238.00 245.50 229.40 240.40 33,587 +2.80(+1.18%)
Sep 10, 2021 249.40 252.67 237.00 237.60 30,872 -5.20(-2.14%)
Sep 09, 2021 234.60 246.80 230.00 242.80 32,863 +7.80(+3.32%)
Sep 08, 2021 243.20 243.40 226.09 235.00 29,907 -9.20(-3.77%)
Sep 07, 2021 243.40 251.60 240.80 244.20 25,513 +0.80(+0.33%)
Sep 03, 2021 249.00 253.00 238.00 243.40 28,158 -7.20(-2.87%)
Sep 02, 2021 245.60 260.50 240.20 250.60 43,926 +4.80(+1.95%)
Sep 01, 2021 247.40 258.40 244.60 245.80 32,528 -2.60(-1.05%)
Aug 31, 2021 243.00 254.20 240.40 248.40 41,283 +7.00(+2.90%)
Aug 30, 2021 237.00 247.40 227.40 241.40 44,007 +7.00(+2.99%)
Aug 27, 2021 232.80 242.40 229.00 234.40 41,568 +1.20(+0.51%)
Aug 26, 2021 230.40 243.80 230.20 233.20 43,282 -2.00(-0.85%)
Aug 25, 2021 245.00 246.60 226.80 235.20 59,342 -10.20(-4.16%)
Aug 24, 2021 240.00 249.60 234.00 245.40 74,351 +14.40(+6.23%)
Aug 23, 2021 213.60 231.40 212.60 231.00 62,829 +21.00(+10.00%)
Aug 20, 2021 209.80 212.20 197.20 210.00 46,183 +5.00(+2.44%)
Aug 19, 2021 216.40 223.60 204.20 205.00 56,940 -12.20(-5.62%)
Aug 18, 2021 226.00 234.97 217.00 217.20 70,578 -4.00(-1.81%)
Aug 17, 2021 241.20 247.40 206.00 221.20 187,570 -59.00(-21.06%)
Aug 16, 2021 288.20 310.60 272.20 280.20 92,576 -2.00(-0.71%)
Aug 13, 2021 352.20 353.97 279.80 282.20 102,960 -73.00(-20.55%)
Aug 12, 2021 356.40 362.40 347.40 355.20 22,416 -5.60(-1.55%)
Aug 11, 2021 366.20 367.40 350.20 360.80 34,042 -5.40(-1.47%)
Aug 10, 2021 356.80 375.40 349.40 366.20 42,625 +12.00(+3.39%)
Aug 09, 2021 339.00 367.58 337.00 354.20 46,721 +11.20(+3.27%)
Aug 06, 2021 356.40 357.94 337.20 343.00 27,708 -9.40(-2.67%)
Aug 05, 2021 346.40 361.40 345.00 352.40 35,061 +3.00(+0.86%)
Aug 04, 2021 340.00 354.40 333.00 349.40 31,993 +5.80(+1.69%)
Aug 03, 2021 340.20 347.60 320.20 343.60 54,355 +7.60(+2.26%)
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.