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
Ultrashort Bloomberg Crude Oil -2X ETF
(NY:
SCO
)
16.15
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2016
1528
1664
1496
1568
77,027
+12.80(+0.82%)
Jan 28, 2016
1518
1654
1492
1555
101,947
-187.00(-10.73%)
Jan 27, 2016
1853
1900
1650
1742
92,771
-86.00(-4.70%)
Jan 26, 2016
1904
1932
1685
1828
80,292
-193.98(-9.59%)
Jan 25, 2016
1864
2024
1794
2022
63,377
+282.78(+16.26%)
Jan 22, 2016
1825
1884
1730
1739
102,423
-359.40(-17.12%)
Jan 21, 2016
2351
2374
2016
2099
84,429
-176.20(-7.75%)
Jan 20, 2016
2225
2437
2197
2275
86,953
+124.60(+5.79%)
Jan 19, 2016
2034
2166
2020
2150
67,816
+142.00(+7.07%)
Jan 15, 2016
2007
2008
2008
2008
71,780
+169.10(+9.19%)
Jan 14, 2016
1886
1918
1789
1839
53,184
-57.90(-3.05%)
Jan 13, 2016
1812
1967
1774
1897
75,090
+38.40(+2.07%)
Jan 12, 2016
1777
1974
1752
1859
88,924
+25.80(+1.41%)
Jan 11, 2016
1681
1844
1666
1833
64,515
+182.60(+11.06%)
Jan 08, 2016
1600
1679
1588
1650
61,702
+33.90(+2.10%)
Jan 07, 2016
1627
1628
1528
1616
67,159
+71.50(+4.63%)
Jan 06, 2016
1500
1561
1461
1545
62,898
+133.10(+9.43%)
Jan 05, 2016
1385
1416
1361
1412
35,024
+73.50(+5.49%)
Jan 04, 2016
1279
1378
1237
1338
67,721
+2.00(+0.15%)
Dec 31, 2015
1385
1336
1336
1336
46,270
-23.50(-1.73%)
Dec 30, 2015
1354
1383
1347
1360
34,048
+69.30(+5.37%)
Dec 29, 2015
1317
1318
1285
1291
38,822
-81.60(-5.95%)
Dec 28, 2015
1345
1372
1342
1372
26,510
+83.50(+6.48%)
Dec 24, 2015
1286
1289
1289
1289
38,180
-15.40(-1.18%)
Dec 23, 2015
1359
1376
1299
1304
71,239
-127.70(-8.92%)
Dec 22, 2015
1449
1451
1400
1432
31,680
-22.90(-1.57%)
Dec 21, 2015
1460
1477
1431
1455
35,354
+16.90(+1.18%)
Dec 18, 2015
1400
1444
1357
1438
59,353
+15.80(+1.11%)
Dec 17, 2015
1372
1423
1370
1422
42,167
+58.70(+4.31%)
Dec 16, 2015
1303
1384
1295
1363
55,134
+81.90(+6.39%)
Dec 15, 2015
1297
1311
1226
1281
85,018
-49.00(-3.68%)
Dec 14, 2015
1370
1384
1296
1330
62,537
-11.40(-0.85%)
Dec 11, 2015
1288
1354
1284
1342
72,356
+66.80(+5.24%)
Dec 10, 2015
1262
1280
1230
1275
65,711
+38.90(+3.15%)
Dec 09, 2015
1195
1264
1135
1236
88,307
+21.70(+1.79%)
Dec 08, 2015
1247
1258
1155
1214
116,232
+10.60(+0.88%)
Dec 07, 2015
1154
1216
1144
1204
74,887
+126.90(+11.78%)
Dec 04, 2015
1077
1097
1048
1077
105,761
+51.40(+5.01%)
Dec 03, 2015
1061
1082
991.00
1026
115,302
-54.90(-5.08%)
Dec 02, 2015
1034
1095
994.60
1080
91,844
+71.80(+7.12%)
Dec 01, 2015
1012
1026
981.60
1009
48,197
-1.90(-0.19%)
Nov 30, 2015
976.40
1015
963.50
1010
63,205
+15.50(+1.56%)
Nov 27, 2015
985.00
999.60
984.40
995.00
23,295
+49.10(+5.19%)
Nov 25, 2015
985.00
945.90
945.90
945.90
66,120
-10.30(-1.08%)
Nov 24, 2015
949.70
975.20
927.10
956.20
72,252
-47.70(-4.75%)
Nov 23, 2015
1030
1032
969.50
1004
68,565
-13.90(-1.37%)
Nov 20, 2015
1016
1025
961.30
1018
67,495
+8.90(+0.88%)
Nov 19, 2015
1018
1026
1000
1009
40,959
+9.30(+0.93%)
Nov 18, 2015
983.50
1032
974.30
999.60
58,019
-6.40(-0.64%)
Nov 17, 2015
980.80
1016
974.91
1006
42,885
+56.70(+5.97%)
Nov 16, 2015
1012
1038
942.80
949.30
85,108
-51.70(-5.16%)
Nov 13, 2015
980.50
1021
976.50
1001
75,286
+41.00(+4.27%)
Nov 12, 2015
945.80
963.20
907.50
960.00
74,617
+55.80(+6.17%)
Nov 11, 2015
868.40
917.60
865.00
904.20
59,067
+40.90(+4.74%)
Nov 10, 2015
873.90
877.00
841.50
863.30
35,100
-4.00(-0.46%)
Nov 09, 2015
863.60
881.60
848.00
867.30
47,302
+16.40(+1.93%)
Nov 06, 2015
846.60
865.00
838.45
850.90
54,854
+22.20(+2.68%)
Nov 05, 2015
813.10
835.00
795.00
828.70
62,365
+35.40(+4.46%)
Nov 04, 2015
761.00
804.00
753.50
793.30
88,216
+41.10(+5.46%)
Nov 03, 2015
779.00
790.00
736.50
752.20
123,030
-60.10(-7.40%)
Nov 02, 2015
818.00
820.65
792.90
812.30
36,243
+8.30(+1.03%)
Oct 30, 2015
822.90
831.50
783.40
804.00
60,524
-23.70(-2.86%)
Oct 29, 2015
820.20
831.40
794.80
827.70
47,079
+7.80(+0.95%)
Oct 28, 2015
913.00
919.50
818.00
819.90
124,217
-113.00(-12.11%)
Oct 27, 2015
946.00
957.50
929.40
932.90
50,575
+23.30(+2.56%)
Oct 26, 2015
889.00
909.62
886.53
909.60
36,139
+30.70(+3.49%)
Oct 23, 2015
883.80
895.02
866.00
878.90
43,213
+26.50(+3.11%)
Oct 22, 2015
842.30
873.10
831.00
852.40
46,616
-13.80(-1.59%)
Oct 21, 2015
856.20
874.60
839.20
866.20
64,143
+33.90(+4.07%)
Oct 20, 2015
826.00
844.50
805.60
832.30
47,679
+10.70(+1.30%)
Oct 19, 2015
814.10
827.40
803.60
821.60
57,627
+41.10(+5.27%)
Oct 16, 2015
774.10
812.90
771.30
780.50
79,487
-10.40(-1.31%)
Oct 15, 2015
824.40
840.60
789.20
790.90
100,761
-6.60(-0.83%)
Oct 14, 2015
807.20
820.00
787.90
797.50
64,868
-2.30(-0.29%)
Oct 13, 2015
790.00
805.70
743.16
799.80
97,127
+25.60(+3.31%)
Oct 12, 2015
717.40
786.50
717.30
774.20
115,365
+56.40(+7.86%)
Oct 09, 2015
713.40
726.50
699.13
717.80
127,140
+5.40(+0.76%)
Oct 08, 2015
749.50
759.90
699.10
712.40
174,789
-45.80(-6.04%)
Oct 07, 2015
723.90
773.70
713.71
758.20
191,324
+14.70(+1.98%)
Oct 06, 2015
811.20
815.00
742.50
743.50
161,232
-81.00(-9.82%)
Oct 05, 2015
819.50
837.60
805.60
824.50
85,184
-27.50(-3.23%)
Oct 02, 2015
909.10
918.70
846.50
852.00
117,769
-23.00(-2.63%)
Oct 01, 2015
806.80
891.70
801.00
875.00
147,129
+13.30(+1.54%)
Sep 30, 2015
880.00
888.90
846.82
861.70
106,735
-9.70(-1.11%)
Sep 29, 2015
882.70
889.95
851.10
871.40
57,217
-29.60(-3.29%)
Sep 28, 2015
893.70
906.70
869.10
901.00
65,601
+40.10(+4.66%)
Sep 25, 2015
848.20
876.00
829.10
860.90
106,445
-16.90(-1.93%)
Sep 24, 2015
916.00
921.70
875.33
877.80
98,518
-16.70(-1.87%)
Sep 23, 2015
824.60
905.00
807.00
894.50
110,011
+51.80(+6.15%)
Sep 22, 2015
857.70
868.60
831.00
842.70
69,988
+14.50(+1.75%)
Sep 21, 2015
846.90
859.10
813.40
828.20
113,881
-54.10(-6.13%)
Sep 18, 2015
858.60
906.30
847.00
882.30
108,604
+63.60(+7.77%)
Sep 17, 2015
803.20
829.80
787.10
818.70
78,509
+13.00(+1.61%)
Sep 16, 2015
861.60
873.60
797.08
805.70
181,771
-97.30(-10.78%)
Sep 15, 2015
917.70
933.70
890.30
903.00
84,303
-25.90(-2.79%)
Sep 14, 2015
919.60
944.60
912.00
928.90
88,736
+32.20(+3.59%)
Sep 11, 2015
900.60
920.30
873.00
896.70
114,123
+32.70(+3.78%)
Sep 10, 2015
904.30
920.50
850.20
864.00
134,105
-52.70(-5.75%)
Sep 09, 2015
862.50
924.60
856.07
916.70
100,183
+56.80(+6.61%)
Sep 08, 2015
875.00
910.50
841.80
859.90
126,801
+2.50(+0.29%)
Sep 04, 2015
842.00
857.40
857.40
857.40
142,890
+29.00(+3.50%)
Sep 03, 2015
841.20
860.70
773.00
828.40
246,938
-27.80(-3.25%)
Sep 02, 2015
851.40
962.05
830.10
856.20
305,165
-31.30(-3.53%)
Sep 01, 2015
823.20
900.40
813.10
887.50
333,505
+104.50(+13.35%)
Aug 31, 2015
936.80
984.50
758.20
783.00
542,640
-129.20(-14.16%)
Aug 28, 2015
1062
1062
887.50
912.20
234,959
-132.20(-12.66%)
Aug 27, 2015
1226
1226
1036
1044
187,264
-244.60(-18.98%)
Aug 26, 2015
1276
1316
1246
1289
83,583
-16.30(-1.25%)
Aug 25, 2015
1239
1306
1237
1305
107,035
-48.50(-3.58%)
Aug 24, 2015
1326
1372
1270
1354
157,668
+135.70(+11.14%)
Aug 21, 2015
1180
1243
1163
1218
138,022
+28.90(+2.43%)
Aug 20, 2015
1156
1193
1133
1189
120,742
+15.70(+1.34%)
Aug 19, 2015
1088
1174
1080
1174
136,363
+92.70(+8.58%)
Aug 18, 2015
1092
1104
1053
1081
102,438
-12.40(-1.13%)
Aug 17, 2015
1066
1098
1054
1093
101,527
+16.30(+1.51%)
Aug 14, 2015
1053
1077
1038
1077
84,112
+13.50(+1.27%)
Aug 13, 2015
1040
1077
1037
1063
98,626
+45.90(+4.51%)
Aug 12, 2015
1010
1043
1004
1018
106,585
+2.20(+0.22%)
Aug 11, 2015
1017
1045
1011
1015
106,150
+50.00(+5.18%)
Aug 10, 2015
1016
1021
954.20
965.30
149,033
-45.20(-4.47%)
Aug 07, 2015
989.30
1016
982.20
1010
115,886
+40.40(+4.16%)
Aug 06, 2015
972.50
993.50
966.93
970.10
105,084
+19.60(+2.06%)
Aug 05, 2015
915.30
965.70
891.00
950.50
130,703
+24.50(+2.65%)
Aug 04, 2015
928.00
941.70
909.60
926.00
107,642
-17.00(-1.80%)
Aug 03, 2015
920.50
956.40
901.80
943.00
149,809
+54.60(+6.15%)
Jul 31, 2015
832.80
894.30
831.00
888.40
145,535
+53.50(+6.41%)
Jul 30, 2015
823.60
838.70
807.80
834.90
104,223
+14.00(+1.71%)
Jul 29, 2015
866.10
867.80
798.00
820.90
161,317
-40.90(-4.75%)
Jul 28, 2015
872.60
886.40
835.70
861.80
140,815
-24.90(-2.81%)
Jul 27, 2015
868.80
886.76
858.80
886.70
127,679
+41.80(+4.95%)
Jul 24, 2015
829.60
862.40
829.60
844.90
160,428
+12.30(+1.48%)
Jul 23, 2015
804.30
845.00
798.33
832.60
147,335
+17.90(+2.20%)
Jul 22, 2015
785.60
817.00
770.40
814.70
139,911
+52.80(+6.93%)
Jul 21, 2015
768.50
774.60
746.40
761.90
139,055
-20.20(-2.58%)
Jul 20, 2015
761.30
782.50
757.50
782.10
100,404
+26.60(+3.52%)
Jul 17, 2015
750.70
774.00
750.00
755.50
155,504
+4.80(+0.64%)
Jul 16, 2015
722.20
754.00
721.06
750.70
140,930
+15.00(+2.04%)
Jul 15, 2015
714.60
742.00
698.84
735.70
148,686
+38.80(+5.57%)
Jul 14, 2015
726.80
730.00
685.60
696.90
185,550
-17.80(-2.49%)
Jul 13, 2015
723.50
726.30
688.60
714.70
148,729
+13.50(+1.93%)
Jul 10, 2015
703.90
721.70
691.30
701.20
123,469
+2.00(+0.29%)
Jul 09, 2015
692.50
714.10
682.20
699.20
139,737
-27.40(-3.77%)
Jul 08, 2015
708.10
752.25
702.03
726.60
166,137
+27.90(+3.99%)
Jul 07, 2015
713.20
762.70
686.10
698.70
279,842
-4.60(-0.65%)
Jul 06, 2015
665.40
714.60
664.80
703.30
210,798
+78.80(+12.62%)
Jul 02, 2015
609.60
624.50
624.50
624.50
117,500
+10.70(+1.74%)
Jul 01, 2015
589.50
619.90
587.90
613.80
155,839
+42.60(+7.46%)
Jun 30, 2015
580.20
585.20
563.80
571.20
101,753
-22.80(-3.84%)
Jun 29, 2015
589.00
594.20
581.10
594.00
127,505
+26.10(+4.60%)
Jun 26, 2015
578.10
580.90
561.00
567.90
140,594
+0.40(+0.07%)
Jun 25, 2015
563.50
571.20
560.90
567.50
114,322
+11.80(+2.12%)
Jun 24, 2015
548.00
563.40
534.87
555.70
237,657
+14.40(+2.66%)
Jun 23, 2015
565.80
568.00
536.30
541.30
186,754
-16.20(-2.91%)
Jun 22, 2015
571.10
574.20
552.43
557.50
121,761
-8.00(-1.41%)
Jun 19, 2015
564.60
574.00
559.30
565.50
119,660
+17.80(+3.25%)
Jun 18, 2015
548.10
557.50
542.70
547.70
112,202
-8.10(-1.46%)
Jun 17, 2015
532.80
571.00
530.60
555.80
208,801
+4.20(+0.76%)
Jun 16, 2015
557.00
559.00
548.00
551.60
179,285
-6.90(-1.24%)
Jun 15, 2015
570.00
570.00
558.30
558.50
141,043
+5.40(+0.98%)
Jun 12, 2015
552.70
556.85
545.50
553.10
137,693
+11.40(+2.10%)
Jun 11, 2015
535.20
549.00
535.00
541.70
138,331
+6.90(+1.29%)
Jun 10, 2015
526.80
546.50
525.80
534.80
270,254
-22.40(-4.02%)
Jun 09, 2015
558.80
561.40
547.40
557.20
192,600
-31.10(-5.29%)
Jun 08, 2015
586.20
597.10
577.70
588.30
93,427
+11.50(+1.99%)
Jun 05, 2015
618.70
618.70
571.10
576.80
255,504
-15.80(-2.67%)
Jun 04, 2015
577.50
599.20
575.20
592.60
178,149
+29.40(+5.22%)
Jun 03, 2015
547.80
570.40
535.40
563.20
179,426
+26.40(+4.92%)
Jun 02, 2015
546.20
552.70
531.70
536.80
181,353
-18.40(-3.31%)
Jun 01, 2015
555.90
572.60
549.50
555.20
168,117
-2.30(-0.41%)
May 29, 2015
602.70
603.20
547.00
557.50
350,712
-48.60(-8.02%)
May 28, 2015
627.00
635.30
605.70
606.10
208,894
-4.70(-0.77%)
May 27, 2015
612.70
616.00
596.30
610.80
142,780
+12.20(+2.04%)
May 26, 2015
592.00
608.80
587.20
598.60
152,069
+31.60(+5.57%)
May 22, 2015
575.60
567.00
567.00
567.00
161,920
+12.90(+2.33%)
May 21, 2015
567.40
571.60
548.90
554.10
225,483
-38.90(-6.56%)
May 20, 2015
593.20
604.10
586.20
593.00
167,297
-12.50(-2.06%)
May 19, 2015
589.40
609.00
584.30
605.50
192,520
+43.80(+7.80%)
May 18, 2015
562.20
573.00
555.70
561.70
98,834
+3.60(+0.65%)
May 15, 2015
576.90
582.40
556.00
558.10
161,341
+1.30(+0.23%)
May 14, 2015
542.90
563.00
538.00
556.80
155,293
+4.80(+0.87%)
May 13, 2015
528.30
552.10
522.00
552.00
241,566
+6.50(+1.19%)
May 12, 2015
560.90
562.40
531.60
545.50
189,295
-21.10(-3.72%)
May 11, 2015
561.40
577.50
557.30
566.60
120,776
+2.70(+0.48%)
May 08, 2015
570.50
589.40
560.80
563.90
212,351
-12.60(-2.19%)
May 07, 2015
545.50
580.60
545.50
576.50
206,560
+32.90(+6.05%)
May 06, 2015
522.00
544.30
509.00
543.60
315,021
-3.80(-0.69%)
May 05, 2015
542.00
547.50
533.40
547.40
261,020
-23.80(-4.17%)
May 04, 2015
572.60
580.30
569.70
571.20
86,380
+6.30(+1.12%)
May 01, 2015
571.70
582.50
564.10
564.90
126,371
+3.00(+0.53%)
Apr 30, 2015
579.60
584.00
559.50
561.90
133,777
-19.20(-3.30%)
Apr 29, 2015
604.70
605.30
562.80
581.10
212,794
-25.50(-4.20%)
Apr 28, 2015
604.60
610.40
591.10
606.60
85,645
-2.00(-0.33%)
Apr 27, 2015
593.00
612.40
588.20
608.60
74,670
+11.10(+1.86%)
Apr 24, 2015
605.40
611.40
595.20
597.50
117,297
+2.00(+0.34%)
Apr 23, 2015
615.80
617.50
578.40
595.50
202,129
-29.90(-4.78%)
Apr 22, 2015
620.80
633.00
608.30
625.40
113,217
+4.30(+0.69%)
Apr 21, 2015
603.90
631.37
595.80
621.10
133,763
+22.80(+3.81%)
Apr 20, 2015
613.60
613.80
583.90
598.30
131,092
-4.40(-0.73%)
Apr 17, 2015
604.10
617.90
589.20
602.70
166,424
+5.30(+0.89%)
Apr 16, 2015
613.70
626.00
581.41
597.40
214,766
-18.60(-3.02%)
Apr 15, 2015
661.70
668.60
602.00
616.00
435,509
-57.60(-8.55%)
Apr 14, 2015
680.00
686.50
658.40
673.60
161,916
-22.90(-3.29%)
Apr 13, 2015
680.10
709.09
675.00
696.50
108,347
-7.50(-1.07%)
Apr 10, 2015
723.70
725.81
698.80
704.00
115,918
-29.90(-4.07%)
Apr 09, 2015
724.10
736.00
694.60
733.90
158,091
+5.10(+0.70%)
Apr 08, 2015
687.00
744.60
686.19
728.80
294,137
+65.10(+9.81%)
Apr 07, 2015
727.90
730.00
655.10
663.70
356,442
-48.80(-6.85%)
Apr 06, 2015
765.50
780.70
705.40
712.50
240,469
-81.50(-10.26%)
Apr 02, 2015
811.20
794.00
794.00
794.00
242,280
+0.80(+0.10%)
Apr 01, 2015
854.90
860.70
764.15
793.20
256,096
-78.20(-8.97%)
Mar 31, 2015
856.90
874.80
830.90
871.40
198,225
+36.80(+4.41%)
Mar 30, 2015
826.10
866.00
814.01
834.60
180,288
-5.40(-0.64%)
Mar 27, 2015
776.70
844.00
776.00
840.00
236,007
+87.80(+11.67%)
Mar 26, 2015
778.00
803.90
743.40
752.20
258,754
-79.80(-9.59%)
Mar 25, 2015
867.50
892.59
816.00
832.00
283,841
-61.10(-6.84%)
Mar 24, 2015
875.00
901.60
869.50
893.10
113,807
-2.60(-0.29%)
Mar 23, 2015
931.00
932.50
884.20
895.70
144,967
-38.10(-4.08%)
Mar 20, 2015
920.50
940.00
889.70
933.80
242,140
-42.40(-4.34%)
Mar 19, 2015
991.50
994.40
947.10
976.20
144,733
+74.70(+8.29%)
Mar 18, 2015
1029
1039
897.50
901.50
286,366
-96.20(-9.64%)
Mar 17, 2015
985.30
1002
962.60
997.70
141,255
+46.70(+4.91%)
Mar 16, 2015
937.10
989.00
935.20
951.00
208,890
+50.70(+5.63%)
Mar 13, 2015
868.00
915.60
867.70
900.30
230,480
+57.90(+6.87%)
Mar 12, 2015
809.50
850.00
807.00
842.40
124,354
+32.90(+4.06%)
Mar 11, 2015
804.00
840.50
804.00
809.50
137,962
+9.90(+1.24%)
Mar 10, 2015
788.90
814.50
776.30
799.60
157,865
+33.70(+4.40%)
Mar 09, 2015
776.90
779.50
741.70
765.90
162,474
-4.40(-0.57%)
Mar 06, 2015
756.60
789.90
745.60
770.30
170,662
+34.50(+4.69%)
Mar 05, 2015
728.00
745.00
712.81
735.80
207,514
+15.10(+2.10%)
Mar 04, 2015
737.40
770.70
713.20
720.70
291,167
-28.40(-3.79%)
Mar 03, 2015
760.30
771.10
737.50
749.10
151,719
-16.40(-2.14%)
Mar 02, 2015
773.90
780.00
729.00
765.50
215,245
-3.60(-0.47%)
Feb 27, 2015
773.70
796.70
750.30
769.10
172,463
-19.70(-2.50%)
Feb 26, 2015
774.20
819.90
761.80
788.80
194,243
+39.20(+5.23%)
Feb 25, 2015
800.40
828.40
740.00
749.60
316,412
-62.80(-7.73%)
Feb 24, 2015
780.00
812.40
775.10
812.40
140,455
+5.00(+0.62%)
Feb 23, 2015
804.50
815.50
768.10
807.40
244,894
+40.10(+5.23%)
Feb 20, 2015
740.00
770.20
732.70
767.30
198,974
+27.70(+3.75%)
Feb 19, 2015
785.20
790.00
719.20
739.60
380,483
+10.70(+1.47%)
Feb 18, 2015
708.00
734.00
689.10
728.90
232,858
+39.40(+5.71%)
Feb 17, 2015
718.00
743.70
665.20
689.50
263,347
-11.00(-1.57%)
Feb 13, 2015
695.50
700.50
700.50
700.50
230,860
-34.50(-4.69%)
Feb 12, 2015
747.70
778.44
724.40
735.00
269,725
-57.30(-7.23%)
Feb 11, 2015
797.00
836.23
777.00
792.30
341,607
+31.50(+4.14%)
Feb 10, 2015
718.30
780.37
716.10
760.80
244,433
+56.20(+7.98%)
Feb 09, 2015
702.50
710.90
673.60
704.60
244,536
-22.90(-3.15%)
Feb 06, 2015
748.50
755.50
692.60
727.50
251,633
-34.40(-4.52%)
Feb 05, 2015
811.60
811.60
718.80
761.90
271,576
-67.70(-8.16%)
Feb 04, 2015
776.00
857.80
775.00
829.60
249,079
+93.10(+12.64%)
Feb 03, 2015
802.00
808.60
680.90
736.50
383,209
-95.30(-11.46%)
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.