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 31, 2023 168.91 170.46 167.47 170.33 44,949,108 +0.48(+0.28%)
Oct 30, 2023 168.58 170.73 168.43 169.85 51,339,264 +2.06(+1.23%)
Oct 27, 2023 166.48 168.52 165.76 167.78 58,652,228 +1.33(+0.80%)
Oct 26, 2023 169.93 170.93 165.24 166.46 70,790,000 -4.20(-2.46%)
Oct 25, 2023 171.44 172.61 170.21 170.66 57,223,644 -2.33(-1.35%)
Oct 24, 2023 172.60 173.22 171.01 172.99 43,909,844 +0.44(+0.25%)
Oct 23, 2023 170.47 173.56 169.49 172.55 56,103,552 +0.12(+0.07%)
Oct 20, 2023 174.86 174.97 172.19 172.43 64,661,444 -2.57(-1.47%)
Oct 19, 2023 175.58 177.38 174.74 175.01 60,540,388 -0.38(-0.22%)
Oct 18, 2023 175.12 177.12 174.66 175.38 54,883,944 -1.31(-0.74%)
Oct 17, 2023 176.19 177.96 174.35 176.69 57,676,456 -1.57(-0.88%)
Oct 16, 2023 176.29 178.61 176.27 178.26 52,623,512 -0.13(-0.07%)
Oct 13, 2023 180.95 181.46 177.68 178.39 51,590,016 -1.85(-1.03%)
Oct 12, 2023 179.60 181.87 178.58 180.24 56,855,740 +0.91(+0.51%)
Oct 11, 2023 177.74 179.38 177.14 179.34 47,629,228 +1.41(+0.79%)
Oct 10, 2023 177.64 179.25 177.49 177.93 44,081,340 -0.60(-0.34%)
Oct 09, 2023 176.35 178.59 175.34 178.53 42,531,836 +1.50(+0.85%)
Oct 06, 2023 173.35 177.53 172.73 177.03 57,816,364 +2.57(+1.48%)
Oct 05, 2023 173.34 175.00 172.23 174.46 48,631,204 +1.25(+0.72%)
Oct 04, 2023 170.65 173.76 170.53 173.21 53,133,076 +1.26(+0.73%)
Oct 03, 2023 171.81 173.18 170.38 171.95 49,610,256 -1.35(-0.78%)
Oct 02, 2023 170.78 173.85 170.49 173.30 52,278,664 +2.53(+1.48%)
Sep 29, 2023 171.57 172.62 169.90 170.77 52,020,968 +0.52(+0.30%)
Sep 28, 2023 168.90 171.57 167.19 170.25 56,419,532 +0.26(+0.15%)
Sep 27, 2023 172.17 172.59 168.61 169.99 67,063,640 -1.53(-0.89%)
Sep 26, 2023 174.37 174.75 171.22 171.51 64,728,056 -4.11(-2.34%)
Sep 25, 2023 173.75 175.91 174.52 175.62 46,337,168 +1.29(+0.74%)
Sep 22, 2023 174.22 176.62 173.60 174.34 56,872,960 +0.86(+0.49%)
Sep 21, 2023 174.10 175.84 173.41 173.48 63,678,492 -1.56(-0.89%)
Sep 20, 2023 178.80 179.23 174.95 175.04 58,576,624 -3.57(-2.00%)
Sep 19, 2023 177.06 179.16 176.67 178.61 51,920,512 +1.10(+0.62%)
Sep 18, 2023 176.02 178.92 175.71 177.51 67,381,352 +2.95(+1.69%)
Sep 15, 2023 176.02 176.04 173.37 174.56 109,555,896 -0.73(-0.42%)
Sep 14, 2023 173.55 175.64 173.13 175.28 61,615,784 +1.53(+0.88%)
Sep 13, 2023 176.05 176.84 173.53 173.76 84,437,376 -2.09(-1.19%)
Sep 12, 2023 179.03 179.66 174.37 175.84 90,568,008 -3.05(-1.71%)
Sep 11, 2023 179.60 179.83 176.88 178.90 59,074,264 +1.18(+0.66%)
Sep 08, 2023 177.89 179.77 177.33 177.72 65,778,880 +0.62(+0.35%)
Sep 07, 2023 174.73 177.75 173.09 177.10 112,723,520 -5.34(-2.92%)
Sep 06, 2023 187.91 188.36 181.00 182.44 81,913,072 -6.77(-3.58%)
Sep 05, 2023 187.79 189.49 187.12 189.21 45,382,716 +0.24(+0.13%)
Sep 01, 2023 189.00 189.43 187.79 188.97 45,885,560 +1.59(+0.85%)
Aug 31, 2023 187.35 188.63 187.00 187.38 60,940,324 +0.22(+0.12%)
Aug 30, 2023 184.46 187.36 184.26 187.16 60,945,292 +3.52(+1.92%)
Aug 29, 2023 179.24 184.42 179.03 183.64 53,110,620 +3.92(+2.18%)
Aug 28, 2023 179.62 180.12 178.08 179.72 43,896,932 +1.58(+0.88%)
Aug 25, 2023 176.92 178.69 175.37 178.15 51,583,504 +2.22(+1.26%)
Aug 24, 2023 180.20 180.63 175.55 175.92 55,068,864 -4.73(-2.62%)
Aug 23, 2023 178.06 181.08 177.86 180.65 52,732,408 +3.88(+2.19%)
Aug 22, 2023 176.60 177.22 175.79 176.77 42,178,028 +1.39(+0.79%)
Aug 21, 2023 174.62 175.67 173.28 175.38 46,393,380 +1.35(+0.77%)
Aug 18, 2023 171.85 174.65 171.51 174.04 61,332,468 +0.49(+0.28%)
Aug 17, 2023 176.68 177.05 173.03 173.55 66,206,900 -2.56(-1.46%)
Aug 16, 2023 176.67 178.08 176.04 176.11 47,041,596 -0.88(-0.50%)
Aug 15, 2023 178.42 179.01 176.59 176.99 43,701,536 -2.00(-1.12%)
Aug 14, 2023 177.51 179.22 176.85 179.00 43,782,692 +1.66(+0.94%)
Aug 11, 2023 176.86 178.16 176.09 177.33 52,172,048 +0.06(+0.03%)
Aug 10, 2023 178.77 180.04 176.90 177.27 54,925,124 -0.22(-0.12%)
Aug 09, 2023 180.16 180.22 176.31 177.49 60,638,632 -1.60(-0.90%)
Aug 08, 2023 178.98 179.56 176.88 179.09 68,052,056 +0.95(+0.53%)
Aug 07, 2023 181.41 182.41 176.65 178.15 97,931,728 -3.14(-1.73%)
Aug 04, 2023 184.79 186.64 181.20 181.28 116,415,576 -9.13(-4.80%)
Aug 03, 2023 190.82 191.61 189.94 190.42 62,175,540 -1.40(-0.73%)
Aug 02, 2023 194.27 194.41 191.10 191.82 50,532,512 -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.