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
Nasdaq ETF
(NQ:
QQQ
)
454.37
+1.24 (+0.27%)
Official Closing Price
Updated: 4:15 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 (%)
Aug 31, 2022
300.25
301.15
295.48
295.58
51,500,336
-1.73(-0.58%)
Aug 30, 2022
302.33
302.95
294.76
297.31
51,755,700
-3.35(-1.11%)
Aug 29, 2022
300.87
303.42
299.54
300.66
48,875,724
-2.99(-0.99%)
Aug 26, 2022
316.33
317.55
303.56
303.65
70,637,424
-12.98(-4.10%)
Aug 25, 2022
312.93
316.65
311.87
316.63
38,726,224
+5.50(+1.77%)
Aug 24, 2022
309.75
312.97
309.13
311.13
39,007,788
+0.90(+0.29%)
Aug 23, 2022
310.25
313.10
309.47
310.23
39,944,736
-0.26(-0.08%)
Aug 22, 2022
314.58
314.81
309.67
310.49
51,693,424
-8.39(-2.63%)
Aug 19, 2022
322.15
322.81
318.11
318.88
52,800,928
-6.34(-1.95%)
Aug 18, 2022
324.39
326.42
322.76
325.22
42,519,500
+0.78(+0.24%)
Aug 17, 2022
325.02
327.35
322.34
324.44
48,391,968
-3.74(-1.14%)
Aug 16, 2022
327.96
330.30
325.11
328.19
41,663,040
-0.77(-0.23%)
Aug 15, 2022
325.36
329.46
325.34
328.96
39,372,520
+2.64(+0.81%)
Aug 12, 2022
322.15
326.51
321.10
326.32
41,438,828
+6.23(+1.95%)
Aug 11, 2022
324.26
326.29
319.38
320.09
46,441,180
-1.83(-0.57%)
Aug 10, 2022
320.59
322.21
318.09
321.92
52,024,796
+8.74(+2.79%)
Aug 09, 2022
314.84
315.10
311.54
313.17
40,196,304
-3.59(-1.13%)
Aug 08, 2022
318.71
322.45
315.28
316.76
44,582,892
-1.03(-0.32%)
Aug 05, 2022
315.26
319.84
314.47
317.79
54,598,692
-2.62(-0.82%)
Aug 04, 2022
318.99
320.72
316.82
320.40
39,385,520
+1.49(+0.47%)
Aug 03, 2022
312.16
319.74
312.10
318.91
54,413,832
+8.45(+2.72%)
Aug 02, 2022
309.07
314.62
308.00
310.46
49,233,812
-0.93(-0.30%)
Aug 01, 2022
309.79
314.88
308.68
311.39
46,993,752
-0.19(-0.06%)
Jul 29, 2022
307.55
312.49
306.11
311.57
58,218,312
+5.58(+1.82%)
Jul 28, 2022
302.81
306.57
299.02
305.99
55,754,352
+2.96(+0.98%)
Jul 27, 2022
295.36
304.74
294.78
303.03
70,044,016
+12.29(+4.23%)
Jul 26, 2022
294.85
295.11
289.92
290.74
50,604,076
-5.83(-1.96%)
Jul 25, 2022
298.30
298.77
294.55
296.57
40,948,068
-1.70(-0.57%)
Jul 22, 2022
302.66
304.75
296.42
298.27
58,115,920
-5.32(-1.75%)
Jul 21, 2022
299.76
303.64
297.07
303.59
55,633,324
+4.30(+1.44%)
Jul 20, 2022
295.05
300.49
294.26
299.30
68,460,440
+4.67(+1.59%)
Jul 19, 2022
289.50
294.92
287.88
294.63
55,829,520
+8.79(+3.08%)
Jul 18, 2022
291.09
292.51
284.65
285.83
60,078,560
-2.44(-0.85%)
Jul 15, 2022
286.16
288.38
284.53
288.27
64,723,384
+5.14(+1.81%)
Jul 14, 2022
279.50
284.02
276.35
283.14
64,331,924
+1.01(+0.36%)
Jul 13, 2022
277.14
284.50
276.57
282.13
74,826,576
-0.58(-0.21%)
Jul 12, 2022
286.74
288.68
281.10
282.71
56,293,392
-2.77(-0.97%)
Jul 11, 2022
289.27
289.50
284.59
285.48
55,904,720
-6.23(-2.14%)
Jul 08, 2022
288.48
293.10
287.53
291.71
60,862,488
+0.37(+0.13%)
Jul 07, 2022
286.06
292.06
286.06
291.35
57,621,416
+6.10(+2.14%)
Jul 06, 2022
283.81
287.37
282.07
285.24
63,933,824
+1.82(+0.64%)
Jul 05, 2022
274.88
283.54
273.34
283.43
62,436,648
+4.77(+1.71%)
Jul 01, 2022
275.51
279.05
273.62
278.65
57,382,912
+1.83(+0.66%)
Jun 30, 2022
277.29
280.45
272.38
276.83
80,246,888
-3.48(-1.24%)
Jun 29, 2022
279.91
281.82
277.38
280.30
58,406,988
+0.26(+0.09%)
Jun 28, 2022
289.39
292.01
279.86
280.05
62,565,972
-8.80(-3.05%)
Jun 27, 2022
292.35
292.93
287.70
288.85
56,314,176
-2.13(-0.73%)
Jun 24, 2022
284.20
291.41
283.96
290.98
59,595,356
+9.64(+3.43%)
Jun 23, 2022
279.72
282.20
276.86
281.34
58,022,836
+4.13(+1.49%)
Jun 22, 2022
275.09
281.67
274.49
277.21
68,082,800
-0.40(-0.15%)
Jun 21, 2022
275.32
279.96
275.21
277.62
52,234,836
+6.83(+2.52%)
Jun 17, 2022
268.31
273.25
266.67
270.79
84,576,568
+3.25(+1.22%)
Jun 16, 2022
271.67
272.14
265.45
267.53
82,852,576
-11.25(-4.03%)
Jun 15, 2022
275.45
282.75
272.68
278.78
87,573,864
+6.79(+2.50%)
Jun 14, 2022
273.71
274.70
269.45
271.99
65,624,720
+0.49(+0.18%)
Jun 13, 2022
275.77
278.33
270.63
271.50
95,743,928
-13.24(-4.65%)
Jun 10, 2022
289.48
290.68
284.29
284.73
87,556,264
-10.41(-3.53%)
Jun 09, 2022
301.56
304.66
294.98
295.14
56,546,452
-8.12(-2.68%)
Jun 08, 2022
304.66
307.29
302.41
303.27
38,858,972
-2.20(-0.72%)
Jun 07, 2022
299.49
306.25
298.39
305.47
45,442,420
+2.61(+0.86%)
Jun 06, 2022
306.33
307.91
301.28
302.85
52,494,912
+1.00(+0.33%)
Jun 03, 2022
304.64
306.06
300.59
301.85
62,305,220
-8.06(-2.60%)
Jun 02, 2022
300.52
310.09
299.09
309.91
60,041,856
+8.26(+2.74%)
Jun 01, 2022
306.06
308.21
299.41
301.65
66,183,584
-2.25(-0.74%)
May 31, 2022
304.68
306.90
300.00
303.90
61,755,588
-0.81(-0.27%)
May 27, 2022
298.24
304.85
298.12
304.71
67,956,296
+9.63(+3.26%)
May 26, 2022
286.31
296.64
286.03
295.07
60,271,996
+7.95(+2.77%)
May 25, 2022
281.65
289.22
281.44
287.12
68,878,128
+3.96(+1.40%)
May 24, 2022
284.04
284.75
278.24
283.16
74,509,240
-6.15(-2.13%)
May 23, 2022
285.63
289.69
283.21
289.31
64,369,956
+4.73(+1.66%)
May 20, 2022
288.96
289.62
276.23
284.58
91,678,104
-0.89(-0.31%)
May 19, 2022
285.18
290.21
283.49
285.46
81,193,088
-1.54(-0.54%)
May 18, 2022
297.25
297.95
285.73
287.00
80,533,568
-14.82(-4.91%)
May 17, 2022
300.12
302.20
296.28
301.82
63,528,148
+7.62(+2.59%)
May 16, 2022
295.88
297.96
292.91
294.20
59,971,484
-3.45(-1.16%)
May 13, 2022
291.52
298.69
289.90
297.65
85,165,184
+10.64(+3.71%)
May 12, 2022
283.36
291.55
280.89
287.01
122,382,496
-0.68(-0.24%)
May 11, 2022
294.20
299.77
286.81
287.69
142,904,448
-8.79(-2.97%)
May 10, 2022
300.18
301.41
292.36
296.49
125,802,600
+3.56(+1.21%)
May 09, 2022
299.17
304.95
291.52
292.93
114,959,024
-11.93(-3.91%)
May 06, 2022
306.53
310.61
300.77
304.85
141,586,192
-3.70(-1.20%)
May 05, 2022
320.55
320.63
305.22
308.55
156,614,432
-16.36(-5.04%)
May 04, 2022
314.77
325.60
309.43
324.92
117,627,672
+10.63(+3.38%)
May 03, 2022
313.97
316.61
311.49
314.29
79,211,736
+0.34(+0.11%)
May 02, 2022
308.38
314.19
305.24
313.95
117,090,728
+5.16(+1.67%)
Apr 29, 2022
319.10
322.57
308.16
308.80
93,391,480
-14.55(-4.50%)
Apr 28, 2022
317.27
325.20
313.01
323.35
100,825,256
+11.09(+3.55%)
Apr 27, 2022
312.73
318.29
310.52
312.26
112,652,016
-0.37(-0.12%)
Apr 26, 2022
322.81
323.00
312.35
312.63
107,112,184
-12.26(-3.77%)
Apr 25, 2022
319.13
325.21
317.85
324.89
103,093,488
+4.12(+1.28%)
Apr 22, 2022
329.56
330.79
320.34
320.77
83,949,704
-8.62(-2.62%)
Apr 21, 2022
340.28
342.93
328.46
329.40
76,865,608
-6.96(-2.07%)
Apr 20, 2022
342.16
342.62
335.13
336.36
66,266,892
-4.98(-1.46%)
Apr 19, 2022
333.23
341.92
332.19
341.34
57,167,508
+7.46(+2.23%)
Apr 18, 2022
332.56
336.19
331.02
333.88
59,706,292
+0.26(+0.08%)
Apr 14, 2022
341.52
342.04
333.40
333.62
74,779,144
-7.81(-2.29%)
Apr 13, 2022
334.97
342.49
334.24
341.43
62,087,584
+6.80(+2.03%)
Apr 12, 2022
340.85
342.75
333.23
334.62
73,696,664
-1.42(-0.42%)
Apr 11, 2022
339.91
340.84
335.69
336.05
66,887,688
-8.14(-2.37%)
Apr 08, 2022
347.31
348.07
343.55
344.19
62,850,220
-4.88(-1.40%)
Apr 07, 2022
347.23
351.29
343.73
349.07
64,619,260
+0.83(+0.24%)
Apr 06, 2022
350.60
351.71
345.58
348.24
91,465,288
-7.73(-2.17%)
Apr 05, 2022
362.58
363.30
354.81
355.97
63,580,376
-8.08(-2.22%)
Apr 04, 2022
357.55
364.06
357.29
364.05
47,096,444
+7.34(+2.06%)
Apr 01, 2022
357.65
358.44
353.49
356.71
55,994,964
-0.68(-0.19%)
Mar 31, 2022
362.02
362.38
356.54
357.39
67,955,128
-4.49(-1.24%)
Mar 30, 2022
364.02
365.71
360.37
361.87
69,978,232
-4.04(-1.10%)
Mar 29, 2022
363.66
366.55
360.86
365.91
69,090,768
+6.19(+1.72%)
Mar 28, 2022
354.23
359.82
352.98
359.72
57,580,596
+5.48(+1.55%)
Mar 25, 2022
354.48
355.54
349.90
354.24
58,511,856
-0.30(-0.08%)
Mar 24, 2022
348.77
354.59
346.60
354.54
54,273,980
+7.71(+2.22%)
Mar 23, 2022
348.98
352.58
346.77
346.83
71,751,544
-5.06(-1.44%)
Mar 22, 2022
345.61
352.76
345.22
351.89
64,121,728
+6.78(+1.97%)
Mar 21, 2022
345.22
347.47
340.66
345.10
74,779,888
-0.96(-0.28%)
Mar 18, 2022
337.45
346.36
336.28
346.07
86,937,928
+6.94(+2.05%)
Mar 17, 2022
333.15
339.18
331.84
339.12
69,173,728
+4.06(+1.21%)
Mar 16, 2022
327.05
335.19
323.33
335.07
106,807,520
+11.98(+3.71%)
Mar 15, 2022
315.93
323.87
314.30
323.09
77,608,696
+9.83(+3.14%)
Mar 14, 2022
318.14
321.55
312.55
313.26
81,002,448
-6.13(-1.92%)
Mar 11, 2022
329.16
329.48
318.90
319.39
67,266,824
-6.90(-2.12%)
Mar 10, 2022
325.71
327.38
321.67
326.30
70,401,328
-3.53(-1.07%)
Mar 09, 2022
326.63
331.19
324.01
329.82
65,092,948
+11.40(+3.58%)
Mar 08, 2022
319.05
328.07
315.00
318.42
117,972,936
-1.43(-0.45%)
Mar 07, 2022
332.09
333.26
319.64
319.85
91,003,928
-12.25(-3.69%)
Mar 04, 2022
334.60
336.04
329.75
332.10
79,091,968
-4.88(-1.45%)
Mar 03, 2022
344.53
344.64
335.10
336.98
70,913,064
-4.88(-1.43%)
Mar 02, 2022
337.79
343.21
334.99
341.86
71,580,576
+5.64(+1.68%)
Mar 01, 2022
340.42
342.71
333.67
336.22
68,239,144
-5.23(-1.53%)
Feb 28, 2022
337.23
343.16
336.05
341.45
78,786,928
+1.01(+0.30%)
Feb 25, 2022
336.04
340.64
334.76
340.44
80,077,712
+5.14(+1.53%)
Feb 24, 2022
313.92
335.78
313.58
335.30
132,025,368
+10.96(+3.38%)
Feb 23, 2022
336.05
336.90
324.02
324.34
87,343,368
-7.54(-2.27%)
Feb 22, 2022
333.27
338.73
329.19
331.88
86,956,848
-3.72(-1.11%)
Feb 18, 2022
335.59
0
-9.41(-2.73%)
Feb 17, 2022
347.30
348.01
339.70
345.00
62,405,104
-5.54(-1.58%)
Feb 16, 2022
348.36
351.58
345.30
350.55
59,549,536
-0.09(-0.03%)
Feb 15, 2022
347.46
350.87
346.39
350.63
55,994,052
+8.51(+2.49%)
Feb 14, 2022
341.14
345.56
338.58
342.13
81,252,192
+0.42(+0.12%)
Feb 11, 2022
352.90
354.51
340.46
341.70
103,242,168
-11.19(-3.17%)
Feb 10, 2022
353.97
360.83
351.14
352.90
113,764,024
-8.17(-2.26%)
Feb 09, 2022
358.15
361.15
356.53
361.07
56,374,096
+7.49(+2.12%)
Feb 08, 2022
348.50
354.68
347.36
353.58
65,449,496
+3.93(+1.12%)
Feb 07, 2022
353.09
355.48
348.38
349.65
58,798,368
-1.84(-0.52%)
Feb 04, 2022
348.62
355.82
346.54
351.49
87,671,096
-1.43(-0.41%)
Feb 03, 2022
353.00
347.02
352.92
96,549,328
-9.88(-2.72%)
Feb 02, 2022
364.06
364.39
358.66
362.80
79,569,696
+3.66(+1.02%)
Feb 01, 2022
358.81
360.89
353.60
359.15
75,288,240
+1.70(+0.48%)
Jan 31, 2022
347.75
358.04
357.45
95,653,384
+14.29(+4.16%)
Jan 28, 2022
337.74
346.59
332.74
343.16
109,888,248
+7.42(+2.21%)
Jan 27, 2022
344.01
345.85
334.80
335.74
96,226,120
-3.51(-1.04%)
Jan 26, 2022
347.46
351.37
335.52
339.25
148,053,088
-0.53(-0.16%)
Jan 25, 2022
341.32
344.75
336.41
339.79
124,343,072
-8.06(-2.32%)
Jan 24, 2022
340.56
348.52
328.99
347.85
203,008,384
+1.59(+0.46%)
Jan 21, 2022
353.92
356.59
345.98
346.26
146,534,016
-7.75(-2.19%)
Jan 20, 2022
364.08
368.10
354.01
354.01
89,621,840
-10.72(-2.94%)
Jan 19, 2022
366.41
368.91
360.56
364.73
82,667,952
-1.14(-0.31%)
Jan 18, 2022
368.27
370.42
364.06
365.87
76,688,016
-3.45(-0.93%)
Jan 14, 2022
369.31
0
-2.52(-0.68%)
Jan 13, 2022
382.77
383.46
370.89
371.83
78,862,000
-9.54(-2.50%)
Jan 12, 2022
382.47
384.18
379.07
381.37
55,318,520
+1.82(+0.48%)
Jan 11, 2022
373.51
380.03
371.40
379.55
69,306,520
+5.13(+1.37%)
Jan 10, 2022
369.04
374.77
363.61
374.42
93,158,720
+0.42(+0.11%)
Jan 07, 2022
378.10
379.81
372.21
374.00
74,066,016
-4.09(-1.08%)
Jan 06, 2022
376.52
381.37
374.26
378.09
71,726,784
-0.67(-0.18%)
Jan 05, 2022
388.65
389.78
378.10
378.76
76,445,952
-12.11(-3.10%)
Jan 04, 2022
396.03
396.07
387.22
390.87
59,996,080
-4.61(-1.17%)
Jan 03, 2022
392.89
395.78
390.76
395.48
41,180,500
+3.77(+0.96%)
Dec 31, 2021
393.49
394.87
391.22
391.71
35,449,148
-2.46(-0.62%)
Dec 30, 2021
395.14
397.34
393.58
394.17
24,104,512
-1.18(-0.30%)
Dec 29, 2021
395.55
396.83
392.95
395.35
32,611,480
-0.06(-0.01%)
Dec 28, 2021
398.16
398.34
394.53
395.41
33,493,426
-1.84(-0.46%)
Dec 27, 2021
392.11
397.25
390.80
397.25
33,675,632
+6.46(+1.65%)
Dec 23, 2021
388.23
392.25
387.93
390.80
30,059,696
+2.92(+0.75%)
Dec 22, 2021
382.91
388.08
382.24
387.87
37,558,100
+4.67(+1.22%)
Dec 21, 2021
378.12
383.52
374.33
383.20
49,489,764
+8.39(+2.24%)
Dec 20, 2021
373.71
375.61
371.65
374.82
66,190,900
-3.67(-0.97%)
Dec 17, 2021
376.93
382.69
375.40
378.49
83,654,368
-1.90(-0.50%)
Dec 16, 2021
391.40
391.83
378.78
380.38
83,775,304
-10.04(-2.57%)
Dec 15, 2021
381.47
390.79
377.47
390.42
74,695,440
+8.70(+2.28%)
Dec 14, 2021
380.84
386.46
375.86
381.72
76,360,984
-3.99(-1.03%)
Dec 13, 2021
391.36
391.68
385.34
385.71
50,907,040
-4.66(-1.19%)
Dec 10, 2021
390.00
391.62
386.80
390.38
53,779,212
+3.21(+0.83%)
Dec 09, 2021
391.70
393.52
386.96
387.16
50,733,520
-5.78(-1.47%)
Dec 08, 2021
391.53
393.15
389.61
392.94
39,780,228
+1.75(+0.45%)
Dec 07, 2021
386.47
391.98
386.43
391.19
56,935,668
+11.44(+3.01%)
Dec 06, 2021
377.23
381.13
372.97
379.75
68,631,240
+3.02(+0.80%)
Dec 03, 2021
384.78
385.79
372.58
376.74
107,148,728
-6.67(-1.74%)
Dec 02, 2021
379.36
385.20
377.93
383.40
85,607,776
+2.75(+0.72%)
Dec 01, 2021
391.63
393.80
380.19
380.65
79,322,232
-6.60(-1.70%)
Nov 30, 2021
392.12
394.50
385.21
387.25
82,424,216
-5.77(-1.47%)
Nov 29, 2021
389.28
400.84
384.10
393.02
55,285,168
+8.35(+2.17%)
Nov 26, 2021
389.50
392.29
383.27
384.67
52,407,920
-7.43(-1.90%)
Nov 24, 2021
388.34
392.39
385.99
392.11
47,751,220
+1.26(+0.32%)
Nov 23, 2021
391.47
393.55
386.36
390.85
71,288,112
-6.36(-1.60%)
Nov 22, 2021
398.80
401.89
392.53
397.21
62,531,440
-0.00(-0.00%)
Nov 19, 2021
396.70
398.54
395.86
397.21
45,958,644
+2.16(+0.55%)
Nov 18, 2021
393.06
395.55
390.86
395.05
46,412,592
+3.84(+0.98%)
Nov 17, 2021
391.11
393.05
390.02
391.21
29,096,684
+0.42(+0.11%)
Nov 16, 2021
387.29
391.29
387.10
390.79
28,271,502
+2.76(+0.71%)
Nov 15, 2021
389.30
389.63
385.55
388.02
34,178,664
-0.09(-0.02%)
Nov 12, 2021
385.23
388.65
383.62
388.11
35,319,956
+4.04(+1.05%)
Nov 11, 2021
386.02
386.20
383.73
384.07
32,636,240
-3.35(-0.87%)
Nov 10, 2021
385.92
387.43
55,254,872
-1.30(-0.33%)
Nov 09, 2021
392.50
392.90
387.35
388.72
51,210,964
-2.69(-0.69%)
Nov 08, 2021
391.92
392.95
390.77
391.42
29,634,314
-0.53(-0.14%)
Nov 05, 2021
393.36
394.30
390.53
391.95
44,120,048
+0.37(+0.10%)
Nov 04, 2021
387.90
392.54
387.35
391.57
40,907,276
+4.96(+1.28%)
Nov 03, 2021
383.05
387.04
382.00
386.62
34,244,684
+4.06(+1.06%)
Nov 02, 2021
380.35
383.04
380.30
382.56
25,533,732
+1.59(+0.42%)
Nov 01, 2021
380.11
381.09
378.00
380.96
31,280,896
+1.30(+0.34%)
Oct 29, 2021
374.70
379.83
379.67
38,007,292
+1.86(+0.49%)
Oct 28, 2021
375.58
378.06
374.80
377.81
38,557,232
+4.15(+1.11%)
Oct 27, 2021
373.25
376.76
372.98
373.66
46,445,032
+0.87(+0.23%)
Oct 26, 2021
373.88
372.79
47,924,392
+1.17(+0.32%)
Oct 25, 2021
369.29
372.55
371.62
33,101,122
+3.75(+1.02%)
Oct 22, 2021
369.71
370.68
366.17
367.88
36,891,440
-3.10(-0.83%)
Oct 21, 2021
367.92
371.17
367.61
370.97
25,802,966
+2.25(+0.61%)
Oct 20, 2021
369.67
370.28
367.23
368.72
31,877,656
-0.48(-0.13%)
Oct 19, 2021
367.51
369.25
366.48
369.20
29,524,348
+2.77(+0.76%)
Oct 18, 2021
361.48
366.65
360.87
366.43
35,023,836
+3.65(+1.01%)
Oct 15, 2021
361.74
362.90
360.70
362.78
41,105,844
+2.27(+0.63%)
Oct 14, 2021
357.62
360.73
356.95
360.51
44,118,076
+6.52(+1.84%)
Oct 13, 2021
353.51
354.67
351.46
353.99
40,738,804
+2.74(+0.78%)
Oct 12, 2021
353.88
354.32
350.53
351.25
44,599,708
-1.16(-0.33%)
Oct 11, 2021
353.58
357.14
352.32
352.41
35,396,908
-2.72(-0.77%)
Oct 08, 2021
358.00
358.24
354.59
355.13
42,532,056
-1.73(-0.49%)
Oct 07, 2021
356.75
359.59
356.20
356.86
40,034,896
+3.20(+0.90%)
Oct 06, 2021
348.17
353.94
347.26
353.67
57,666,532
+2.25(+0.64%)
Oct 05, 2021
347.81
353.69
347.58
351.42
47,946,644
+4.68(+1.35%)
Oct 04, 2021
352.54
352.87
344.48
346.74
78,015,624
-7.43(-2.10%)
Oct 01, 2021
352.62
355.22
348.47
354.17
57,332,208
+2.48(+0.70%)
Sep 30, 2021
354.95
356.63
351.14
351.69
62,355,400
-1.59(-0.45%)
Sep 29, 2021
355.14
357.31
352.65
353.29
58,981,340
-0.58(-0.16%)
Sep 28, 2021
359.57
364.12
353.35
353.87
99,272,688
-10.34(-2.84%)
Sep 27, 2021
364.02
365.06
361.59
364.21
44,038,092
-2.89(-0.79%)
Sep 24, 2021
364.46
367.52
364.09
367.10
36,668,704
+0.34(+0.09%)
Sep 23, 2021
364.57
367.80
363.92
366.76
46,224,312
+3.35(+0.92%)
Sep 22, 2021
360.96
364.88
359.85
363.40
47,729,908
+3.36(+0.93%)
Sep 21, 2021
361.45
362.66
358.90
360.04
42,595,204
+0.39(+0.11%)
Sep 20, 2021
361.33
363.09
354.91
359.65
77,375,304
-7.54(-2.05%)
Sep 17, 2021
371.10
371.15
366.13
367.19
62,014,644
-4.40(-1.18%)
Sep 16, 2021
369.98
372.17
368.03
371.58
35,804,356
+0.30(+0.08%)
Sep 15, 2021
369.05
371.68
366.73
371.28
34,701,744
+2.69(+0.73%)
Sep 14, 2021
371.14
371.88
367.63
368.59
42,511,108
-1.05(-0.28%)
Sep 13, 2021
372.25
372.69
367.57
369.64
49,609,348
-0.19(-0.05%)
Sep 10, 2021
374.45
375.18
369.56
369.83
40,977,828
-2.90(-0.78%)
Sep 09, 2021
374.24
375.36
372.49
372.73
29,905,616
-1.29(-0.34%)
Sep 08, 2021
375.14
375.14
371.72
374.01
33,512,712
-1.31(-0.35%)
Sep 07, 2021
374.89
375.97
373.73
375.32
24,394,560
+0.53(+0.14%)
Sep 03, 2021
372.48
375.19
372.46
374.79
25,070,806
+1.15(+0.31%)
Sep 02, 2021
375.18
375.51
372.41
373.64
25,940,100
-0.18(-0.05%)
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.