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
Express Inc
(NY:
EXPR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 6, 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, 2016
238.00
240.08
233.80
236.60
135,249
-1.40(-0.59%)
Aug 30, 2016
239.80
241.00
237.40
238.00
104,338
-2.20(-0.92%)
Aug 29, 2016
229.80
241.00
229.40
240.20
215,932
+11.40(+4.98%)
Aug 26, 2016
235.60
237.60
228.80
228.80
170,216
-5.80(-2.47%)
Aug 25, 2016
236.00
242.40
233.80
234.60
333,856
-4.20(-1.76%)
Aug 24, 2016
254.60
254.80
237.80
238.80
1,284,110
-81.80(-25.51%)
Aug 23, 2016
315.00
321.40
310.00
320.60
278,075
+5.60(+1.78%)
Aug 22, 2016
327.40
327.60
311.70
315.00
191,866
-9.20(-2.84%)
Aug 19, 2016
321.00
326.80
319.60
324.20
120,183
+2.00(+0.62%)
Aug 18, 2016
316.60
322.60
314.00
322.20
103,485
+7.00(+2.22%)
Aug 17, 2016
309.60
319.20
307.40
315.20
161,914
+7.80(+2.54%)
Aug 16, 2016
305.80
310.40
304.00
307.40
93,866
+1.80(+0.59%)
Aug 15, 2016
300.80
307.10
298.00
305.60
140,032
+6.40(+2.14%)
Aug 12, 2016
302.00
303.80
296.70
299.20
60,966
-2.80(-0.93%)
Aug 11, 2016
294.80
304.00
290.40
302.00
104,668
+13.20(+4.57%)
Aug 10, 2016
293.80
297.80
288.20
288.80
65,175
-2.80(-0.96%)
Aug 09, 2016
301.80
304.40
290.40
291.60
104,935
-15.00(-4.89%)
Aug 08, 2016
299.00
308.20
297.60
306.60
91,959
+8.00(+2.68%)
Aug 05, 2016
290.60
301.20
290.00
298.60
60,283
+9.00(+3.11%)
Aug 04, 2016
287.80
292.30
285.80
289.60
67,405
+2.40(+0.84%)
Aug 03, 2016
283.20
288.80
275.80
287.20
81,322
+0.40(+0.14%)
Aug 02, 2016
298.40
299.80
285.80
286.80
72,248
-11.60(-3.89%)
Aug 01, 2016
299.60
300.00
294.00
298.40
46,240
-0.80(-0.27%)
Jul 29, 2016
297.80
300.00
294.80
299.20
56,286
+0.80(+0.27%)
Jul 28, 2016
300.80
301.80
294.70
298.40
46,626
-2.40(-0.80%)
Jul 27, 2016
300.40
303.20
298.60
300.80
88,986
+1.40(+0.47%)
Jul 26, 2016
292.40
300.00
291.00
299.40
96,585
+7.60(+2.60%)
Jul 25, 2016
285.60
292.20
284.10
291.80
73,526
+7.00(+2.46%)
Jul 22, 2016
286.40
288.40
280.80
284.80
61,237
-2.40(-0.84%)
Jul 21, 2016
292.20
293.40
285.80
287.20
94,996
-5.20(-1.78%)
Jul 20, 2016
288.40
293.40
288.40
292.40
42,818
+3.60(+1.25%)
Jul 19, 2016
289.80
292.40
288.40
288.80
48,487
-0.80(-0.28%)
Jul 18, 2016
289.00
292.00
287.80
289.60
50,172
+2.40(+0.84%)
Jul 15, 2016
290.60
292.40
287.00
287.20
46,663
-1.80(-0.62%)
Jul 14, 2016
288.00
290.40
286.60
289.00
59,162
+2.60(+0.91%)
Jul 13, 2016
292.60
293.40
285.90
286.40
44,593
-5.20(-1.78%)
Jul 12, 2016
290.40
294.80
289.80
291.60
73,196
+2.20(+0.76%)
Jul 11, 2016
287.60
291.90
287.60
289.40
78,681
+1.80(+0.63%)
Jul 08, 2016
284.00
292.20
280.40
287.60
128,677
+7.20(+2.57%)
Jul 07, 2016
284.20
288.60
278.40
280.40
96,131
-4.60(-1.61%)
Jul 06, 2016
281.60
285.60
279.20
285.00
71,191
+2.80(+0.99%)
Jul 05, 2016
290.60
290.60
278.60
282.20
91,059
-9.60(-3.29%)
Jul 01, 2016
291.40
291.80
291.80
291.80
58,620
+1.60(+0.55%)
Jun 30, 2016
285.00
291.50
284.80
290.20
68,421
+4.00(+1.40%)
Jun 29, 2016
285.60
289.80
285.00
286.20
55,710
+2.80(+0.99%)
Jun 28, 2016
286.40
290.20
282.20
283.40
66,905
-0.20(-0.07%)
Jun 27, 2016
283.60
285.20
275.80
283.60
92,319
-1.60(-0.56%)
Jun 24, 2016
279.60
287.20
279.60
285.20
224,776
-4.80(-1.66%)
Jun 23, 2016
294.60
295.60
289.60
290.00
75,148
-1.60(-0.55%)
Jun 22, 2016
289.00
294.60
289.00
291.60
91,959
+3.20(+1.11%)
Jun 21, 2016
291.40
292.20
285.80
288.40
65,186
-2.00(-0.69%)
Jun 20, 2016
289.40
294.20
288.60
290.40
68,471
+4.20(+1.47%)
Jun 17, 2016
286.00
290.20
284.80
286.20
109,995
+1.60(+0.56%)
Jun 16, 2016
287.20
287.60
283.40
284.60
53,294
-3.00(-1.04%)
Jun 15, 2016
284.00
292.80
283.20
287.60
99,239
+6.00(+2.13%)
Jun 14, 2016
286.20
286.20
280.20
281.60
97,393
-4.00(-1.40%)
Jun 13, 2016
289.60
289.60
285.30
285.60
75,300
-3.00(-1.04%)
Jun 10, 2016
289.60
290.60
284.40
288.60
88,132
-5.00(-1.70%)
Jun 09, 2016
300.60
302.60
292.90
293.60
90,511
-7.20(-2.39%)
Jun 08, 2016
304.00
304.00
294.60
300.80
73,195
+3.40(+1.14%)
Jun 07, 2016
293.20
301.20
293.00
297.40
74,027
+3.00(+1.02%)
Jun 06, 2016
296.00
296.00
292.60
294.40
66,654
-1.00(-0.34%)
Jun 03, 2016
295.20
297.60
292.80
295.40
115,720
+1.60(+0.54%)
Jun 02, 2016
293.40
298.10
290.80
293.80
142,126
+0.40(+0.14%)
Jun 01, 2016
290.80
296.60
287.20
293.40
133,884
+2.60(+0.89%)
May 31, 2016
289.60
294.60
288.20
290.80
194,857
+1.20(+0.41%)
May 27, 2016
288.00
289.60
289.60
289.60
186,120
+1.60(+0.56%)
May 26, 2016
285.40
290.20
280.40
288.00
293,779
-5.60(-1.91%)
May 25, 2016
265.80
294.40
265.00
293.60
991,814
-27.00(-8.42%)
May 24, 2016
322.60
326.80
317.50
320.60
251,760
-5.20(-1.60%)
May 23, 2016
323.20
332.40
323.00
325.80
129,420
+3.00(+0.93%)
May 20, 2016
322.40
324.40
318.00
322.80
134,301
-0.60(-0.19%)
May 19, 2016
315.60
327.40
315.60
323.40
212,269
+12.00(+3.85%)
May 18, 2016
314.00
316.20
308.60
311.40
134,435
-7.80(-2.44%)
May 17, 2016
324.80
325.60
311.00
319.20
162,188
-10.20(-3.10%)
May 16, 2016
324.00
330.80
321.20
329.40
73,438
+4.80(+1.48%)
May 13, 2016
330.20
337.60
324.40
324.60
84,252
-8.80(-2.64%)
May 12, 2016
332.00
336.60
328.40
333.40
59,022
+0.80(+0.24%)
May 11, 2016
342.20
342.60
332.20
332.60
110,166
-16.40(-4.70%)
May 10, 2016
349.00
349.40
337.90
349.00
123,608
-6.00(-1.69%)
May 09, 2016
351.80
360.60
351.40
355.00
78,136
+3.60(+1.02%)
May 06, 2016
346.40
353.60
343.40
351.40
85,399
+3.80(+1.09%)
May 05, 2016
353.20
353.20
344.20
347.60
123,773
-7.80(-2.19%)
May 04, 2016
354.00
359.60
347.80
355.40
95,267
-0.80(-0.22%)
May 03, 2016
358.60
361.00
353.00
356.20
117,238
-4.00(-1.11%)
May 02, 2016
365.00
365.20
352.62
360.20
105,367
-3.40(-0.94%)
Apr 29, 2016
364.00
366.60
359.40
363.60
161,298
-1.20(-0.33%)
Apr 28, 2016
372.00
376.60
364.20
364.80
76,919
-11.60(-3.08%)
Apr 27, 2016
378.00
383.00
367.20
376.40
113,230
+3.80(+1.02%)
Apr 26, 2016
367.00
377.10
364.60
372.60
103,625
+6.40(+1.75%)
Apr 25, 2016
382.60
384.00
361.80
366.20
196,435
-20.00(-5.18%)
Apr 22, 2016
381.20
388.80
378.80
386.20
136,352
+6.20(+1.63%)
Apr 21, 2016
390.00
390.80
378.60
380.00
109,651
-10.00(-2.56%)
Apr 20, 2016
394.00
397.60
385.20
390.00
109,015
-4.40(-1.12%)
Apr 19, 2016
400.00
406.40
393.60
394.40
106,783
-5.80(-1.45%)
Apr 18, 2016
387.80
404.60
386.26
400.20
104,890
+9.40(+2.41%)
Apr 15, 2016
388.80
393.60
383.80
390.80
105,159
+0.80(+0.21%)
Apr 14, 2016
402.20
402.65
388.60
390.00
88,032
-12.60(-3.13%)
Apr 13, 2016
395.00
403.60
392.20
402.60
65,941
+10.80(+2.76%)
Apr 12, 2016
396.80
397.20
376.00
391.80
142,225
-4.40(-1.11%)
Apr 11, 2016
400.40
403.30
393.00
396.20
112,472
-0.60(-0.15%)
Apr 08, 2016
401.80
402.00
388.00
396.80
140,116
-6.40(-1.59%)
Apr 07, 2016
411.40
416.80
397.80
403.20
197,587
-9.80(-2.37%)
Apr 06, 2016
414.20
416.40
407.80
413.00
68,988
-0.60(-0.15%)
Apr 05, 2016
416.20
420.70
413.60
413.60
64,470
-5.80(-1.38%)
Apr 04, 2016
427.60
430.40
417.50
419.40
99,932
-8.40(-1.96%)
Apr 01, 2016
425.80
431.40
423.80
427.80
113,821
-0.40(-0.09%)
Mar 31, 2016
422.60
431.40
421.40
428.20
97,316
+5.20(+1.23%)
Mar 30, 2016
424.00
430.00
419.40
423.00
71,975
+0.20(+0.05%)
Mar 29, 2016
416.00
425.20
415.40
422.80
94,014
+7.40(+1.78%)
Mar 28, 2016
413.60
418.80
413.00
415.40
54,035
+1.80(+0.44%)
Mar 24, 2016
415.80
413.60
413.60
413.60
76,885
-2.20(-0.53%)
Mar 23, 2016
420.00
421.60
413.80
415.80
128,344
-4.40(-1.05%)
Mar 22, 2016
421.20
424.20
415.00
420.20
91,911
-3.00(-0.71%)
Mar 21, 2016
421.00
425.60
419.20
423.20
103,550
+1.00(+0.24%)
Mar 18, 2016
424.80
428.20
421.00
422.20
102,168
+0.40(+0.09%)
Mar 17, 2016
414.20
423.60
409.20
421.80
108,956
+8.20(+1.98%)
Mar 16, 2016
412.60
418.40
408.30
413.60
144,275
-0.60(-0.14%)
Mar 15, 2016
419.40
421.60
411.00
414.20
111,679
-5.00(-1.19%)
Mar 14, 2016
417.00
427.40
414.00
419.20
165,974
+2.20(+0.53%)
Mar 11, 2016
411.40
420.80
406.00
417.00
214,947
+8.00(+1.96%)
Mar 10, 2016
393.80
409.40
393.80
409.00
312,714
+15.80(+4.02%)
Mar 09, 2016
405.20
408.80
386.60
393.20
446,655
+12.40(+3.26%)
Mar 08, 2016
379.00
389.60
376.20
380.80
227,763
+8.80(+2.37%)
Mar 07, 2016
371.40
380.40
367.80
372.00
120,443
+2.00(+0.54%)
Mar 04, 2016
356.20
372.80
354.60
370.00
130,172
+13.80(+3.87%)
Mar 03, 2016
350.40
357.00
342.20
356.20
89,553
+6.00(+1.71%)
Mar 02, 2016
346.80
352.40
343.00
350.20
113,484
+4.00(+1.16%)
Mar 01, 2016
346.20
347.80
341.60
346.20
97,588
+1.60(+0.46%)
Feb 29, 2016
343.80
351.60
342.80
344.60
93,650
+1.40(+0.41%)
Feb 26, 2016
346.00
346.00
338.80
343.20
54,950
-2.40(-0.69%)
Feb 25, 2016
339.60
345.80
336.20
345.60
49,077
+6.80(+2.01%)
Feb 24, 2016
338.60
341.60
334.80
338.80
70,011
-1.20(-0.35%)
Feb 23, 2016
340.00
349.80
339.00
340.00
149,353
+0.60(+0.18%)
Feb 22, 2016
342.60
343.30
334.70
339.40
99,436
+1.60(+0.47%)
Feb 19, 2016
334.80
345.50
330.90
337.80
92,406
+0.60(+0.18%)
Feb 18, 2016
338.20
338.80
333.20
337.20
66,837
-1.60(-0.47%)
Feb 17, 2016
333.80
343.00
333.80
338.80
75,291
+7.80(+2.36%)
Feb 16, 2016
327.80
334.60
325.00
331.00
91,272
+7.60(+2.35%)
Feb 12, 2016
320.20
323.40
323.40
323.40
50,955
+5.60(+1.76%)
Feb 11, 2016
314.00
322.80
313.20
317.80
47,586
+0.40(+0.13%)
Feb 10, 2016
326.60
329.20
317.20
317.40
72,421
-8.00(-2.46%)
Feb 09, 2016
322.40
330.60
321.80
325.40
83,380
+0.00(+0.00%)
Feb 08, 2016
312.80
326.60
310.60
325.40
113,915
+9.40(+2.97%)
Feb 05, 2016
329.80
330.60
315.40
316.00
112,391
-15.60(-4.70%)
Feb 04, 2016
334.60
339.85
330.60
331.60
72,300
-7.00(-2.07%)
Feb 03, 2016
340.00
341.60
331.60
338.60
103,724
+0.20(+0.06%)
Feb 02, 2016
335.60
341.20
332.60
338.40
146,155
+2.60(+0.77%)
Feb 01, 2016
336.00
337.10
331.66
335.80
135,616
-3.40(-1.00%)
Jan 29, 2016
340.00
346.40
336.60
339.20
112,316
+2.00(+0.59%)
Jan 28, 2016
338.00
340.30
333.40
337.20
76,291
+1.80(+0.54%)
Jan 27, 2016
337.80
340.40
331.80
335.40
70,620
-4.00(-1.18%)
Jan 26, 2016
331.00
345.80
329.20
339.40
87,153
+9.40(+2.85%)
Jan 25, 2016
337.20
340.80
328.30
330.00
65,290
-7.60(-2.25%)
Jan 22, 2016
333.60
338.80
330.80
337.60
85,042
+8.20(+2.49%)
Jan 21, 2016
333.40
341.40
326.60
329.40
90,652
-3.20(-0.96%)
Jan 20, 2016
323.00
336.40
318.80
332.60
86,344
+6.20(+1.90%)
Jan 19, 2016
331.60
333.40
321.20
326.40
61,311
-2.80(-0.85%)
Jan 15, 2016
315.20
329.20
329.20
329.20
97,700
+2.00(+0.61%)
Jan 14, 2016
318.60
333.00
316.30
327.20
134,427
+7.80(+2.44%)
Jan 13, 2016
319.60
325.60
315.70
319.40
122,778
-0.20(-0.06%)
Jan 12, 2016
338.40
338.60
312.20
319.60
200,206
-11.00(-3.33%)
Jan 11, 2016
324.40
338.80
320.47
330.60
164,705
+8.20(+2.54%)
Jan 08, 2016
349.00
352.60
321.80
322.40
181,680
-27.40(-7.83%)
Jan 07, 2016
354.00
369.00
349.50
349.80
133,098
-9.80(-2.73%)
Jan 06, 2016
359.80
363.05
354.00
359.60
129,297
-6.40(-1.75%)
Jan 05, 2016
359.20
369.20
355.20
366.00
159,318
+10.00(+2.81%)
Jan 04, 2016
339.20
358.40
333.50
356.00
144,665
+10.40(+3.01%)
Dec 31, 2015
348.20
345.60
345.60
345.60
53,295
-2.80(-0.80%)
Dec 30, 2015
354.20
357.00
346.40
348.40
66,558
-6.80(-1.91%)
Dec 29, 2015
351.60
359.40
351.40
355.20
57,744
+6.20(+1.78%)
Dec 28, 2015
347.20
350.20
342.10
349.00
56,478
+1.00(+0.29%)
Dec 24, 2015
354.40
348.00
348.00
348.00
22,455
-5.40(-1.53%)
Dec 23, 2015
358.00
358.80
352.00
353.40
44,753
-2.00(-0.56%)
Dec 22, 2015
347.80
357.00
344.20
355.40
63,551
+8.80(+2.54%)
Dec 21, 2015
350.60
352.00
343.30
346.60
61,969
-1.40(-0.40%)
Dec 18, 2015
343.20
349.60
342.00
348.00
101,945
+1.60(+0.46%)
Dec 17, 2015
355.40
358.60
346.40
346.40
65,312
-9.00(-2.53%)
Dec 16, 2015
351.40
357.40
348.81
355.40
65,478
+8.00(+2.30%)
Dec 15, 2015
346.20
353.40
345.00
347.40
76,791
+3.00(+0.87%)
Dec 14, 2015
343.20
349.20
341.00
344.40
80,610
+1.80(+0.53%)
Dec 11, 2015
343.80
347.60
340.00
342.60
83,657
-6.60(-1.89%)
Dec 10, 2015
349.20
355.20
345.00
349.20
101,386
+6.80(+1.99%)
Dec 09, 2015
340.00
351.40
338.10
342.40
122,740
+0.80(+0.23%)
Dec 08, 2015
339.80
344.10
335.20
341.60
94,202
-1.40(-0.41%)
Dec 07, 2015
340.40
345.20
334.40
343.00
127,913
+1.60(+0.47%)
Dec 04, 2015
328.40
346.50
324.80
341.40
298,266
+14.80(+4.53%)
Dec 03, 2015
366.60
366.80
314.40
326.60
480,800
-21.20(-6.10%)
Dec 02, 2015
341.80
348.60
339.00
347.80
231,520
+8.40(+2.47%)
Dec 01, 2015
337.00
342.40
335.20
339.40
115,421
+4.60(+1.37%)
Nov 30, 2015
355.80
357.60
332.40
334.80
150,066
-19.40(-5.48%)
Nov 27, 2015
362.40
363.40
352.60
354.20
31,597
-8.60(-2.37%)
Nov 25, 2015
359.60
362.80
362.80
362.80
83,300
+6.20(+1.74%)
Nov 24, 2015
350.80
357.00
344.80
356.60
85,646
+2.60(+0.73%)
Nov 23, 2015
348.00
357.60
344.60
354.00
87,051
+9.40(+2.73%)
Nov 20, 2015
339.80
357.40
334.40
344.60
195,473
+4.80(+1.41%)
Nov 19, 2015
346.20
349.20
339.20
339.80
90,924
-8.40(-2.41%)
Nov 18, 2015
338.00
349.20
333.40
348.20
81,591
+10.40(+3.08%)
Nov 17, 2015
342.40
349.60
333.80
337.80
101,482
-5.60(-1.63%)
Nov 16, 2015
340.20
344.20
332.20
343.40
90,779
+1.40(+0.41%)
Nov 13, 2015
351.60
354.00
341.40
342.00
128,139
-17.80(-4.95%)
Nov 12, 2015
359.80
366.96
359.20
359.80
84,194
-1.00(-0.28%)
Nov 11, 2015
377.00
378.80
360.00
360.80
77,129
-16.80(-4.45%)
Nov 10, 2015
373.00
387.80
372.20
377.60
90,540
+1.60(+0.43%)
Nov 09, 2015
380.00
381.80
373.60
376.00
80,370
-4.00(-1.05%)
Nov 06, 2015
387.40
392.40
374.60
380.00
123,791
-10.40(-2.66%)
Nov 05, 2015
390.40
393.40
387.20
390.40
60,206
+2.20(+0.57%)
Nov 04, 2015
392.20
394.00
387.40
388.20
53,044
-3.80(-0.97%)
Nov 03, 2015
394.40
398.20
391.00
392.00
83,437
+3.00(+0.77%)
Nov 02, 2015
386.80
390.80
380.80
389.00
90,403
+3.00(+0.78%)
Oct 30, 2015
385.60
393.00
381.90
386.00
70,178
-0.40(-0.10%)
Oct 29, 2015
388.60
392.00
380.00
386.40
80,772
-5.20(-1.33%)
Oct 28, 2015
376.80
395.19
376.80
391.60
105,149
+16.60(+4.43%)
Oct 27, 2015
381.40
384.20
369.20
375.00
114,716
-8.00(-2.09%)
Oct 26, 2015
371.20
383.60
366.80
383.00
70,242
+11.20(+3.01%)
Oct 23, 2015
386.40
386.80
357.40
371.80
126,986
-10.00(-2.62%)
Oct 22, 2015
380.80
386.10
375.60
381.80
76,687
+2.60(+0.69%)
Oct 21, 2015
382.00
386.30
378.80
379.20
95,906
-2.00(-0.52%)
Oct 20, 2015
378.20
386.80
376.00
381.20
76,953
+1.60(+0.42%)
Oct 19, 2015
372.40
382.40
372.40
379.60
52,417
+6.40(+1.71%)
Oct 16, 2015
374.60
377.00
365.80
373.20
66,392
-2.80(-0.74%)
Oct 15, 2015
364.80
376.60
364.60
376.00
94,010
+12.60(+3.47%)
Oct 14, 2015
370.40
373.80
362.60
363.40
68,913
-6.80(-1.84%)
Oct 13, 2015
371.40
376.40
368.60
370.20
64,731
-2.60(-0.70%)
Oct 12, 2015
368.80
374.20
366.60
372.80
49,431
+5.60(+1.53%)
Oct 09, 2015
374.20
376.80
367.00
367.20
98,300
-8.60(-2.29%)
Oct 08, 2015
371.20
378.00
366.20
375.80
72,354
+6.40(+1.73%)
Oct 07, 2015
364.00
371.30
361.00
369.40
84,781
+6.60(+1.82%)
Oct 06, 2015
363.80
365.00
358.50
362.80
64,919
-1.80(-0.49%)
Oct 05, 2015
358.80
366.20
357.40
364.60
70,324
+8.60(+2.42%)
Oct 02, 2015
349.60
357.60
343.80
356.00
89,553
+3.40(+0.96%)
Oct 01, 2015
357.20
359.70
351.90
352.60
72,331
-4.80(-1.34%)
Sep 30, 2015
359.20
361.20
351.50
357.40
89,996
+0.00(+0.00%)
Sep 29, 2015
351.00
361.20
348.00
357.40
91,054
+7.00(+2.00%)
Sep 28, 2015
359.40
361.60
348.60
350.40
97,115
-11.40(-3.15%)
Sep 25, 2015
371.40
371.60
358.05
361.80
63,080
-6.00(-1.63%)
Sep 24, 2015
368.20
369.80
364.40
367.80
68,437
-2.60(-0.70%)
Sep 23, 2015
373.60
379.50
367.60
370.40
72,192
-1.80(-0.48%)
Sep 22, 2015
374.60
378.68
369.60
372.20
65,317
-5.60(-1.48%)
Sep 21, 2015
379.80
385.00
376.70
377.80
73,795
+2.40(+0.64%)
Sep 18, 2015
376.20
384.90
373.20
375.40
164,936
-6.80(-1.78%)
Sep 17, 2015
393.20
395.60
381.40
382.20
109,265
-8.60(-2.20%)
Sep 16, 2015
378.80
391.40
377.00
390.80
95,875
+11.80(+3.11%)
Sep 15, 2015
384.20
386.00
377.80
379.00
103,996
-4.80(-1.25%)
Sep 14, 2015
388.60
391.80
381.30
383.80
116,557
-2.60(-0.67%)
Sep 11, 2015
390.60
392.21
380.00
386.40
113,583
-6.80(-1.73%)
Sep 10, 2015
401.00
406.20
390.00
393.20
96,472
-9.00(-2.24%)
Sep 09, 2015
407.00
410.60
400.80
402.20
108,629
-0.60(-0.15%)
Sep 08, 2015
410.20
412.20
397.00
402.80
128,126
-1.60(-0.40%)
Sep 04, 2015
396.80
404.40
404.40
404.40
63,015
+2.20(+0.55%)
Sep 03, 2015
413.20
413.80
400.01
402.20
100,522
-7.40(-1.81%)
Sep 02, 2015
410.00
410.00
401.80
409.60
91,311
+5.60(+1.39%)
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.