Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netflix
(NQ:
NFLX
)
631.62
-2.17 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
367.93
383.01
366.44
375.50
9,361,134
+4.54(+1.22%)
Mar 30, 2020
363.00
377.80
361.17
370.96
8,619,285
+13.84(+3.88%)
Mar 27, 2020
359.09
368.56
353.00
357.12
7,948,700
-5.87(-1.62%)
Mar 26, 2020
344.00
363.84
341.73
362.99
7,232,241
+20.60(+6.02%)
Mar 25, 2020
361.02
362.00
339.17
342.39
8,764,347
-14.93(-4.18%)
Mar 24, 2020
369.99
372.93
353.03
357.32
11,630,694
-2.95(-0.82%)
Mar 23, 2020
347.89
366.11
340.88
360.27
13,440,622
+27.44(+8.24%)
Mar 20, 2020
342.31
350.49
332.00
332.83
10,853,800
+0.80(+0.24%)
Mar 19, 2020
324.33
348.51
316.82
332.03
10,612,780
+16.56(+5.25%)
Mar 18, 2020
302.39
331.58
300.00
315.47
12,578,108
-4.28(-1.34%)
Mar 17, 2020
306.19
322.90
290.25
319.75
10,007,792
+20.91(+7.00%)
Mar 16, 2020
306.63
334.35
294.75
298.84
10,550,230
-37.46(-11.14%)
Mar 13, 2020
330.51
336.42
307.39
336.30
9,458,100
+29.30(+9.54%)
Mar 12, 2020
326.50
335.72
307.00
307.00
12,063,287
-42.92(-12.27%)
Mar 11, 2020
358.92
362.98
344.79
349.92
6,048,121
-14.21(-3.90%)
Mar 10, 2020
358.00
364.54
347.85
364.13
7,601,825
+17.64(+5.09%)
Mar 09, 2020
343.86
357.47
341.72
346.49
7,387,213
-22.48(-6.09%)
Mar 06, 2020
367.70
371.31
356.85
368.97
8,147,100
-3.81(-1.02%)
Mar 05, 2020
381.00
391.40
368.64
372.78
8,736,614
-11.01(-2.87%)
Mar 04, 2020
377.77
384.01
370.51
383.79
5,481,230
+15.02(+4.07%)
Mar 03, 2020
381.03
393.52
367.40
368.77
8,360,815
-12.28(-3.22%)
Mar 02, 2020
373.11
381.36
364.50
381.05
6,992,102
+12.02(+3.26%)
Feb 28, 2020
364.66
376.77
356.80
369.03
11,178,500
-2.68(-0.72%)
Feb 27, 2020
371.46
391.56
370.60
371.71
10,949,099
-7.53(-1.99%)
Feb 26, 2020
366.31
382.00
365.00
379.24
8,934,056
+19.15(+5.32%)
Feb 25, 2020
372.00
375.65
357.72
360.09
6,471,848
-8.61(-2.34%)
Feb 24, 2020
364.76
372.82
361.00
368.70
6,927,201
-11.37(-2.99%)
Feb 21, 2020
385.33
387.32
377.90
380.07
3,935,600
-5.93(-1.54%)
Feb 20, 2020
386.56
389.70
376.68
386.00
4,072,331
-0.19(-0.05%)
Feb 19, 2020
388.12
392.95
384.90
386.19
4,893,482
-1.59(-0.41%)
Feb 18, 2020
379.30
389.54
379.19
387.78
5,173,913
+7.38(+1.94%)
Feb 14, 2020
381.47
385.15
379.43
380.40
3,736,200
-1.00(-0.26%)
Feb 13, 2020
376.96
385.37
376.51
381.40
4,482,039
+1.39(+0.37%)
Feb 12, 2020
377.18
380.62
375.88
380.01
4,604,140
+6.32(+1.69%)
Feb 11, 2020
373.75
378.11
369.72
373.69
4,771,118
+2.62(+0.71%)
Feb 10, 2020
365.00
374.80
362.52
371.07
5,290,910
+4.30(+1.17%)
Feb 07, 2020
365.04
371.80
363.57
366.77
4,385,200
-0.18(-0.05%)
Feb 06, 2020
369.60
371.55
362.51
366.95
3,916,939
-2.72(-0.74%)
Feb 05, 2020
375.13
375.25
362.30
369.67
6,432,296
+0.66(+0.18%)
Feb 04, 2020
361.00
369.57
356.10
369.01
7,147,650
+11.01(+3.08%)
Feb 03, 2020
347.24
359.63
346.28
358.00
6,670,715
+12.91(+3.74%)
Jan 31, 2020
347.39
347.39
340.98
345.09
5,230,000
-2.65(-0.76%)
Jan 30, 2020
341.10
348.20
339.25
347.74
5,325,622
+4.58(+1.33%)
Jan 29, 2020
349.00
349.40
338.55
343.16
7,643,259
-5.36(-1.54%)
Jan 28, 2020
345.88
352.40
342.78
348.52
6,813,506
+5.64(+1.64%)
Jan 27, 2020
345.95
351.90
341.02
342.88
7,705,014
-10.28(-2.91%)
Jan 24, 2020
348.46
359.85
345.88
353.16
17,939,600
+3.56(+1.02%)
Jan 23, 2020
326.04
349.88
325.01
349.60
18,174,836
+23.71(+7.28%)
Jan 22, 2020
332.55
336.30
323.60
325.89
21,718,976
-12.22(-3.61%)
Jan 21, 2020
340.00
341.00
332.59
338.11
14,180,549
-1.56(-0.46%)
Jan 17, 2020
341.00
341.57
337.38
339.67
6,066,500
+1.05(+0.31%)
Jan 16, 2020
343.50
343.55
335.85
338.62
5,008,556
-0.45(-0.13%)
Jan 15, 2020
338.68
343.17
336.60
339.07
5,153,345
+0.38(+0.11%)
Jan 14, 2020
344.40
345.38
335.52
338.69
7,199,386
-0.23(-0.07%)
Jan 13, 2020
331.80
340.85
331.51
338.92
6,289,956
+9.87(+3.00%)
Jan 10, 2020
337.13
338.50
327.27
329.05
4,720,500
-6.61(-1.97%)
Jan 09, 2020
342.00
343.42
334.61
335.66
4,709,345
-3.60(-1.06%)
Jan 08, 2020
331.49
342.70
331.05
339.26
7,104,468
+8.51(+2.57%)
Jan 07, 2020
336.47
336.70
330.30
330.75
4,703,910
-5.08(-1.51%)
Jan 06, 2020
323.12
336.36
321.20
335.83
5,662,926
+9.93(+3.05%)
Jan 03, 2020
326.78
329.86
325.53
325.90
3,795,400
-3.91(-1.19%)
Jan 02, 2020
326.10
329.98
324.78
329.81
4,485,796
+6.24(+1.93%)
Dec 31, 2019
322.00
324.92
321.09
323.57
3,714,800
+0.26(+0.08%)
Dec 30, 2019
329.08
329.18
322.86
323.31
4,311,526
-5.78(-1.76%)
Dec 27, 2019
332.96
333.82
326.01
329.09
5,037,100
-3.54(-1.06%)
Dec 26, 2019
334.60
336.46
332.01
332.63
3,589,874
-0.57(-0.17%)
Dec 24, 2019
334.01
335.70
331.60
333.20
2,019,300
+0.10(+0.03%)
Dec 23, 2019
337.76
337.95
331.02
333.10
5,765,477
-3.80(-1.13%)
Dec 20, 2019
335.00
338.00
330.60
336.90
9,923,200
+4.68(+1.41%)
Dec 19, 2019
324.50
332.83
324.18
332.22
9,822,301
+11.42(+3.56%)
Dec 18, 2019
316.26
325.36
315.60
320.80
11,207,387
+5.32(+1.69%)
Dec 17, 2019
307.36
316.80
306.60
315.48
10,427,340
+11.27(+3.70%)
Dec 16, 2019
300.85
305.71
298.63
304.21
4,659,245
+5.71(+1.91%)
Dec 13, 2019
298.50
301.80
297.25
298.50
3,883,000
+0.06(+0.02%)
Dec 12, 2019
295.67
299.17
295.06
298.44
4,767,144
-0.49(-0.16%)
Dec 11, 2019
294.49
299.43
294.20
298.93
5,590,281
+5.81(+1.98%)
Dec 10, 2019
296.12
298.94
292.02
293.12
10,476,771
-9.38(-3.10%)
Dec 09, 2019
307.35
311.49
302.44
302.50
5,748,425
-4.85(-1.58%)
Dec 06, 2019
304.70
307.85
302.60
307.35
4,459,600
+4.49(+1.48%)
Dec 05, 2019
305.27
306.48
298.81
302.86
4,615,508
-1.46(-0.48%)
Dec 04, 2019
308.43
308.43
303.27
304.32
3,512,054
-1.84(-0.60%)
Dec 03, 2019
302.22
307.36
301.88
306.16
5,269,955
-3.83(-1.24%)
Dec 02, 2019
314.39
314.39
303.75
309.99
6,218,836
-4.67(-1.48%)
Nov 29, 2019
315.78
316.62
313.34
314.66
2,411,700
-1.27(-0.40%)
Nov 27, 2019
313.93
316.82
312.75
315.93
4,100,900
+2.68(+0.86%)
Nov 26, 2019
315.00
316.50
311.69
313.25
5,321,038
-2.30(-0.73%)
Nov 25, 2019
308.83
315.73
305.25
315.55
7,873,971
+5.07(+1.63%)
Nov 22, 2019
309.10
311.40
304.41
310.48
5,970,000
-1.21(-0.39%)
Nov 21, 2019
306.00
312.69
304.26
311.69
7,482,959
+6.53(+2.14%)
Nov 20, 2019
301.01
308.25
301.00
305.16
5,111,750
+2.56(+0.85%)
Nov 19, 2019
304.01
305.67
298.52
302.60
5,918,051
+0.03(+0.01%)
Nov 18, 2019
296.00
304.99
293.28
302.57
8,617,026
+7.54(+2.56%)
Nov 15, 2019
290.59
295.82
287.57
295.03
6,337,700
+5.41(+1.87%)
Nov 14, 2019
283.25
290.63
283.22
289.62
6,529,046
+6.51(+2.30%)
Nov 13, 2019
291.03
293.41
281.14
283.11
9,226,698
-8.90(-3.05%)
Nov 12, 2019
295.32
295.35
288.70
292.01
5,772,806
-2.17(-0.74%)
Nov 11, 2019
289.16
296.36
288.50
294.18
3,944,572
+2.61(+0.90%)
Nov 08, 2019
288.73
293.99
287.50
291.57
4,509,500
+2.00(+0.69%)
Nov 07, 2019
290.70
298.19
288.27
289.57
5,925,032
+0.98(+0.34%)
Nov 06, 2019
288.19
290.56
285.84
288.59
3,428,587
+0.56(+0.19%)
Nov 05, 2019
289.99
291.19
286.31
288.03
4,060,957
-4.83(-1.65%)
Nov 04, 2019
288.00
295.39
287.16
292.86
5,564,483
+6.05(+2.11%)
Nov 01, 2019
288.70
289.12
283.02
286.81
5,594,200
-0.60(-0.21%)
Oct 31, 2019
291.00
291.45
284.78
287.41
5,089,865
-4.04(-1.39%)
Oct 30, 2019
284.34
293.49
283.00
291.45
9,343,527
+10.24(+3.64%)
Oct 29, 2019
281.87
284.41
277.55
281.21
4,355,586
-0.65(-0.23%)
Oct 28, 2019
278.05
285.75
277.35
281.86
6,247,836
+5.04(+1.82%)
Oct 25, 2019
270.68
277.77
270.18
276.82
4,747,800
+5.32(+1.96%)
Oct 24, 2019
271.81
274.02
268.80
271.50
4,907,441
+0.23(+0.08%)
Oct 23, 2019
268.06
273.92
266.63
271.27
7,152,945
+4.58(+1.72%)
Oct 22, 2019
271.16
275.41
265.80
266.69
11,856,751
-11.36(-4.09%)
Oct 21, 2019
272.89
279.94
269.00
278.05
12,631,508
+2.75(+1.00%)
Oct 18, 2019
289.36
290.90
273.36
275.30
23,449,600
-18.05(-6.15%)
Oct 17, 2019
304.49
308.75
288.30
293.35
38,453,476
+7.07(+2.47%)
Oct 16, 2019
283.12
288.17
280.74
286.28
18,258,698
+2.03(+0.71%)
Oct 15, 2019
283.82
285.87
279.40
284.25
7,726,736
-1.28(-0.45%)
Oct 14, 2019
283.93
286.93
282.00
285.53
5,541,079
+2.60(+0.92%)
Oct 11, 2019
284.80
287.87
275.89
282.93
8,817,300
+2.45(+0.87%)
Oct 10, 2019
265.97
280.53
265.03
280.48
10,957,855
+12.95(+4.84%)
Oct 09, 2019
270.02
271.00
264.57
267.53
6,840,351
-3.19(-1.18%)
Oct 08, 2019
273.03
275.53
270.64
270.72
6,299,403
-3.74(-1.36%)
Oct 07, 2019
271.99
276.68
271.28
274.46
6,795,103
+1.67(+0.61%)
Oct 04, 2019
268.20
275.49
266.47
272.79
9,992,700
+4.64(+1.73%)
Oct 03, 2019
267.78
268.84
257.01
268.15
9,067,876
+0.12(+0.04%)
Oct 02, 2019
263.61
269.35
262.19
268.03
7,772,133
-1.55(-0.57%)
Oct 01, 2019
267.35
272.20
264.03
269.58
8,783,449
+1.96(+0.73%)
Sep 30, 2019
264.00
268.88
262.78
267.62
6,820,824
+4.54(+1.73%)
Sep 27, 2019
266.17
267.44
260.39
263.08
7,367,400
-0.23(-0.09%)
Sep 26, 2019
266.42
268.05
260.20
263.31
7,695,615
-1.49(-0.56%)
Sep 25, 2019
255.71
266.60
253.70
264.80
11,842,655
+10.85(+4.27%)
Sep 24, 2019
262.50
265.00
252.28
253.95
16,388,244
-11.97(-4.50%)
Sep 23, 2019
268.35
273.39
261.89
265.92
13,605,806
-4.83(-1.78%)
Sep 20, 2019
280.26
282.50
266.00
270.75
23,954,100
-15.85(-5.53%)
Sep 19, 2019
291.56
293.81
283.40
286.60
8,542,533
-4.96(-1.70%)
Sep 18, 2019
294.99
296.05
287.45
291.56
7,840,812
-7.04(-2.36%)
Sep 17, 2019
294.50
299.15
291.79
298.60
4,816,287
+4.31(+1.46%)
Sep 16, 2019
294.23
297.43
289.78
294.29
5,307,147
+0.14(+0.05%)
Sep 13, 2019
290.61
296.62
290.04
294.15
6,583,100
+5.29(+1.83%)
Sep 12, 2019
288.10
292.73
286.60
288.86
5,009,265
+0.59(+0.20%)
Sep 11, 2019
285.70
292.65
284.61
288.27
7,393,515
+0.28(+0.10%)
Sep 10, 2019
291.16
297.17
282.66
287.99
12,319,210
-6.35(-2.16%)
Sep 09, 2019
294.81
301.55
290.60
294.34
8,231,698
+4.17(+1.44%)
Sep 06, 2019
293.35
293.35
287.03
290.17
5,166,500
-3.08(-1.05%)
Sep 05, 2019
285.32
293.97
282.79
293.25
8,969,905
+1.73(+0.59%)
Sep 04, 2019
291.25
292.38
286.51
291.52
4,652,991
+2.23(+0.77%)
Sep 03, 2019
290.82
293.90
288.06
289.29
3,683,220
-4.46(-1.52%)
Aug 30, 2019
298.78
298.94
290.85
293.75
4,447,900
-3.03(-1.02%)
Aug 29, 2019
295.00
299.93
294.99
296.78
4,390,131
+5.01(+1.72%)
Aug 28, 2019
289.47
292.82
287.75
291.77
3,955,993
+0.74(+0.25%)
Aug 27, 2019
294.54
296.77
287.20
291.03
6,312,440
-3.95(-1.34%)
Aug 26, 2019
295.24
296.95
292.50
294.98
4,696,548
+3.54(+1.21%)
Aug 23, 2019
295.00
299.01
290.32
291.44
6,331,100
-5.49(-1.85%)
Aug 22, 2019
298.65
300.33
293.15
296.93
4,976,139
-0.88(-0.30%)
Aug 21, 2019
301.61
302.88
296.20
297.81
5,686,822
-1.18(-0.39%)
Aug 20, 2019
304.57
305.00
297.68
298.99
7,350,699
-10.39(-3.36%)
Aug 19, 2019
306.25
311.75
304.75
309.38
4,948,309
+6.58(+2.17%)
Aug 16, 2019
298.86
303.55
296.27
302.80
7,090,700
+6.50(+2.19%)
Aug 15, 2019
299.50
300.63
288.00
296.30
9,681,681
-2.81(-0.94%)
Aug 14, 2019
308.01
308.41
298.01
299.11
7,345,277
-13.17(-4.22%)
Aug 13, 2019
309.77
316.43
308.16
312.28
5,337,714
+1.45(+0.47%)
Aug 12, 2019
305.46
312.89
303.24
310.83
6,527,848
+1.90(+0.62%)
Aug 09, 2019
313.74
316.64
305.68
308.93
5,349,000
-6.97(-2.21%)
Aug 08, 2019
311.03
316.36
306.63
315.90
5,903,932
+11.61(+3.82%)
Aug 07, 2019
302.56
305.00
296.81
304.29
9,319,943
-5.81(-1.87%)
Aug 06, 2019
310.58
311.88
305.30
310.10
6,172,538
+2.47(+0.80%)
Aug 05, 2019
310.96
313.42
304.68
307.63
8,675,795
-11.20(-3.51%)
Aug 02, 2019
317.49
319.41
311.80
318.83
6,280,300
-0.67(-0.21%)
Aug 01, 2019
324.25
328.58
318.73
319.50
6,558,814
-3.49(-1.08%)
Jul 31, 2019
325.16
331.77
318.53
322.99
6,257,836
-2.94(-0.90%)
Jul 30, 2019
329.20
329.65
323.23
325.93
6,027,359
-6.77(-2.03%)
Jul 29, 2019
335.98
336.40
328.77
332.70
5,781,408
-3.08(-0.92%)
Jul 26, 2019
328.79
336.00
327.50
335.78
10,847,400
+9.32(+2.85%)
Jul 25, 2019
318.86
327.69
316.30
326.46
10,793,129
+8.52(+2.68%)
Jul 24, 2019
310.51
319.99
307.25
317.94
11,959,549
+10.64(+3.46%)
Jul 23, 2019
311.44
313.50
306.00
307.30
9,164,502
-3.32(-1.07%)
Jul 22, 2019
312.00
314.54
305.81
310.62
17,719,544
-4.48(-1.42%)
Jul 19, 2019
323.40
325.85
314.23
315.10
16,302,400
-10.11(-3.11%)
Jul 18, 2019
323.76
329.85
320.30
325.21
31,300,952
-37.23(-10.27%)
Jul 17, 2019
366.25
366.50
361.75
362.44
13,519,348
-3.55(-0.97%)
Jul 16, 2019
370.09
371.34
364.92
365.99
5,857,146
-0.61(-0.17%)
Jul 15, 2019
372.94
373.68
362.30
366.60
7,938,931
-6.65(-1.78%)
Jul 12, 2019
378.68
379.74
372.79
373.25
6,636,900
-6.25(-1.65%)
Jul 11, 2019
381.10
384.54
378.80
379.50
4,334,703
-1.50(-0.39%)
Jul 10, 2019
382.77
384.34
377.40
381.00
5,876,656
+1.07(+0.28%)
Jul 09, 2019
379.06
384.76
377.50
379.93
6,929,958
+3.77(+1.00%)
Jul 08, 2019
378.19
378.25
375.36
376.16
3,111,770
-4.39(-1.15%)
Jul 05, 2019
378.29
381.40
375.56
380.55
3,732,100
-1.17(-0.31%)
Jul 03, 2019
376.69
381.99
375.84
381.72
3,799,000
+6.29(+1.68%)
Jul 02, 2019
374.89
376.00
370.31
375.43
3,627,780
+1.41(+0.38%)
Jul 01, 2019
373.50
376.66
372.00
374.02
5,000,212
+6.70(+1.82%)
Jun 28, 2019
370.26
371.55
364.87
367.32
4,592,700
-2.70(-0.73%)
Jun 27, 2019
363.20
370.85
363.20
370.02
4,136,965
+7.82(+2.16%)
Jun 26, 2019
361.60
366.79
361.60
362.20
3,667,588
+1.90(+0.53%)
Jun 25, 2019
370.75
371.00
358.29
360.30
5,747,929
-11.05(-2.98%)
Jun 24, 2019
370.27
375.00
370.20
371.35
4,828,555
+2.14(+0.58%)
Jun 21, 2019
365.00
371.45
365.00
369.21
7,448,300
+4.00(+1.10%)
Jun 20, 2019
365.91
370.12
361.21
365.21
5,897,382
+1.69(+0.46%)
Jun 19, 2019
361.72
364.74
356.12
363.52
5,661,836
+6.40(+1.79%)
Jun 18, 2019
355.57
361.50
353.75
357.12
5,425,216
+6.50(+1.85%)
Jun 17, 2019
342.69
351.77
342.06
350.62
5,355,070
+10.89(+3.21%)
Jun 14, 2019
341.63
343.40
336.15
339.73
5,019,000
-3.70(-1.08%)
Jun 13, 2019
347.23
348.50
339.25
343.43
6,207,859
-2.13(-0.62%)
Jun 12, 2019
351.82
353.61
343.23
345.56
4,581,332
-5.71(-1.63%)
Jun 11, 2019
355.00
357.58
348.50
351.27
5,394,550
-0.74(-0.21%)
Jun 10, 2019
363.65
367.10
349.29
352.01
7,805,054
-8.86(-2.46%)
Jun 07, 2019
357.39
365.15
355.69
360.87
4,777,300
+3.74(+1.05%)
Jun 06, 2019
354.84
358.21
352.09
357.13
3,708,619
+1.40(+0.39%)
Jun 05, 2019
354.38
357.88
348.71
355.73
5,015,562
+2.33(+0.66%)
Jun 04, 2019
345.00
353.61
343.25
353.40
7,887,954
+15.15(+4.48%)
Jun 03, 2019
343.56
347.66
332.65
338.25
7,847,556
-5.03(-1.47%)
May 31, 2019
347.22
349.34
342.92
343.28
5,023,400
-8.57(-2.44%)
May 30, 2019
350.55
354.21
348.30
351.85
4,005,853
+2.66(+0.76%)
May 29, 2019
353.60
353.85
345.90
349.19
5,655,472
-5.59(-1.58%)
May 28, 2019
354.39
361.20
353.64
354.78
4,715,795
+0.39(+0.11%)
May 24, 2019
355.41
359.44
353.79
354.39
3,830,900
+2.18(+0.62%)
May 23, 2019
355.50
357.42
347.70
352.21
5,629,281
-7.52(-2.09%)
May 22, 2019
358.01
370.46
357.30
359.73
6,228,499
+5.46(+1.54%)
May 21, 2019
350.95
356.42
349.93
354.27
4,025,105
+5.47(+1.57%)
May 20, 2019
351.23
352.42
345.40
348.80
4,617,339
-5.65(-1.59%)
May 17, 2019
356.39
359.62
353.79
354.45
4,725,400
-4.86(-1.35%)
May 16, 2019
356.37
364.00
353.93
359.31
6,440,378
+4.32(+1.22%)
May 15, 2019
343.34
356.50
341.39
354.99
6,338,422
+9.38(+2.71%)
May 14, 2019
348.71
349.95
342.50
345.61
5,350,969
+0.35(+0.10%)
May 13, 2019
352.29
354.26
343.10
345.26
8,021,895
-15.78(-4.37%)
May 10, 2019
361.62
365.26
353.06
361.04
5,657,100
-1.71(-0.47%)
May 09, 2019
360.90
364.20
352.75
362.75
5,879,883
-1.62(-0.44%)
May 08, 2019
367.92
369.00
361.36
364.37
6,568,805
-6.09(-1.64%)
May 07, 2019
377.00
379.91
365.81
370.46
6,972,929
-8.21(-2.17%)
May 06, 2019
377.69
381.35
376.00
378.67
5,790,031
-6.36(-1.65%)
May 03, 2019
381.53
385.03
378.27
385.03
5,130,300
+5.97(+1.57%)
May 02, 2019
378.00
383.50
374.51
379.06
5,395,560
+0.25(+0.07%)
May 01, 2019
374.00
385.99
373.17
378.81
9,253,319
+8.27(+2.23%)
Apr 30, 2019
369.56
374.50
368.35
370.54
3,868,630
-1.29(-0.35%)
Apr 29, 2019
373.68
374.58
369.11
371.83
3,815,168
-3.02(-0.81%)
Apr 26, 2019
368.35
375.14
366.24
374.85
5,621,900
+6.52(+1.77%)
Apr 25, 2019
374.49
374.76
365.70
368.33
6,254,185
-5.90(-1.58%)
Apr 24, 2019
381.07
381.90
373.27
374.23
6,537,788
-7.66(-2.01%)
Apr 23, 2019
375.45
384.80
374.71
381.89
10,088,514
+4.83(+1.28%)
Apr 22, 2019
359.70
377.69
359.00
377.06
11,973,451
+16.71(+4.64%)
Apr 18, 2019
355.00
360.41
351.64
360.35
8,353,100
+5.61(+1.58%)
Apr 17, 2019
365.05
368.76
350.60
354.74
18,050,312
-4.72(-1.31%)
Apr 16, 2019
355.00
364.48
352.72
359.46
18,690,872
+10.59(+3.04%)
Apr 15, 2019
350.71
352.21
342.27
348.87
8,836,590
-2.27(-0.65%)
Apr 12, 2019
360.69
361.75
349.36
351.14
15,646,100
-16.51(-4.49%)
Apr 11, 2019
365.00
370.12
360.81
367.65
6,520,370
+3.73(+1.02%)
Apr 10, 2019
365.79
368.85
362.25
363.92
4,540,948
-0.79(-0.22%)
Apr 09, 2019
360.54
366.74
359.00
364.71
5,434,425
+3.30(+0.91%)
Apr 08, 2019
365.11
365.94
359.93
361.41
4,652,315
-4.08(-1.12%)
Apr 05, 2019
369.00
369.80
364.66
365.49
3,905,400
-2.39(-0.65%)
Apr 04, 2019
370.07
372.05
362.40
367.88
4,625,459
-1.87(-0.51%)
Apr 03, 2019
369.26
373.41
366.19
369.75
5,375,009
+2.03(+0.55%)
Apr 02, 2019
366.25
368.42
362.22
367.72
5,156,692
+0.76(+0.21%)
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
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.