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
Boston Beer Company
(NY:
SAM
)
260.75
-6.53 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2021
932.16
933.89
902.00
916.89
76,000
-8.44(-0.91%)
Jan 28, 2021
910.21
929.03
905.91
925.33
75,803
+12.52(+1.37%)
Jan 27, 2021
979.20
996.39
901.73
912.81
202,692
-61.19(-6.28%)
Jan 26, 2021
953.22
976.39
940.58
974.00
118,777
+26.70(+2.82%)
Jan 25, 2021
935.31
970.36
935.10
947.30
92,556
+17.11(+1.84%)
Jan 22, 2021
915.24
930.96
913.56
930.19
87,600
+10.18(+1.11%)
Jan 21, 2021
917.99
926.50
914.00
920.01
86,746
-2.52(-0.27%)
Jan 20, 2021
925.58
930.93
911.73
922.53
73,327
+4.74(+0.52%)
Jan 19, 2021
907.00
921.78
903.82
917.79
88,742
+10.57(+1.17%)
Jan 15, 2021
910.00
911.34
899.39
907.22
72,300
-3.49(-0.38%)
Jan 14, 2021
923.30
925.33
907.78
910.71
75,004
-12.72(-1.38%)
Jan 13, 2021
900.00
928.75
885.35
923.43
143,895
+4.78(+0.52%)
Jan 12, 2021
941.87
941.87
905.00
918.65
183,234
-15.14(-1.62%)
Jan 11, 2021
985.00
994.37
930.03
933.79
152,405
-66.70(-6.67%)
Jan 08, 2021
1007
1022
984.12
1000
64,100
-4.37(-0.43%)
Jan 07, 2021
974.06
1006
974.06
1005
53,396
+32.13(+3.30%)
Jan 06, 2021
968.91
998.73
968.91
972.73
81,770
+3.51(+0.36%)
Jan 05, 2021
954.98
979.00
930.00
969.22
115,174
+16.94(+1.78%)
Jan 04, 2021
991.14
994.55
937.44
952.28
133,388
-42.01(-4.23%)
Dec 31, 2020
994.29
994.29
994.29
59,730
-3.12(-0.31%)
Dec 30, 2020
989.93
1004
982.50
997.41
59,730
+18.71(+1.91%)
Dec 29, 2020
1002
1002
973.72
978.70
61,326
-13.53(-1.36%)
Dec 28, 2020
1019
1019
985.00
992.23
80,411
-22.70(-2.24%)
Dec 24, 2020
1020
1028
1007
1015
38,500
-9.11(-0.89%)
Dec 23, 2020
1028
1065
1006
1024
160,586
+0.98(+0.10%)
Dec 22, 2020
964.74
1031
963.53
1023
160,496
+58.28(+6.04%)
Dec 21, 2020
958.43
965.66
948.33
964.78
109,444
+0.25(+0.03%)
Dec 18, 2020
966.69
968.02
955.15
964.53
224,400
+6.16(+0.64%)
Dec 17, 2020
954.58
978.65
951.63
958.37
155,610
+3.87(+0.41%)
Dec 16, 2020
936.00
954.66
926.06
954.50
98,436
+24.10(+2.59%)
Dec 15, 2020
927.00
944.19
925.00
930.40
98,705
+2.96(+0.32%)
Dec 14, 2020
944.07
949.94
923.57
927.44
88,249
-12.73(-1.35%)
Dec 11, 2020
949.00
950.24
936.10
940.17
89,000
-8.83(-0.93%)
Dec 10, 2020
936.24
950.00
929.61
949.00
98,848
+12.77(+1.36%)
Dec 09, 2020
945.04
949.86
922.42
936.23
111,246
-3.78(-0.40%)
Dec 08, 2020
927.36
947.14
924.51
940.01
94,446
+2.64(+0.28%)
Dec 07, 2020
934.87
947.98
927.02
937.37
88,164
+2.39(+0.26%)
Dec 04, 2020
933.06
938.03
920.00
934.98
83,800
+2.50(+0.27%)
Dec 03, 2020
925.90
946.97
920.96
932.48
87,781
+11.60(+1.26%)
Dec 02, 2020
963.12
963.12
909.11
920.88
137,901
-45.65(-4.72%)
Dec 01, 2020
940.27
967.90
930.00
966.53
154,161
+35.69(+3.83%)
Nov 30, 2020
906.95
931.53
873.00
930.84
147,585
+29.20(+3.24%)
Nov 27, 2020
905.61
909.16
895.94
901.64
76,200
-1.74(-0.19%)
Nov 25, 2020
902.50
921.63
894.82
903.38
73,400
+9.11(+1.02%)
Nov 24, 2020
930.00
931.63
886.92
894.27
220,732
-36.18(-3.89%)
Nov 23, 2020
950.00
950.00
927.17
930.45
211,112
-7.85(-0.84%)
Nov 20, 2020
936.98
957.04
930.93
938.30
72,300
+7.93(+0.85%)
Nov 19, 2020
919.10
938.59
916.44
930.37
83,810
+11.53(+1.25%)
Nov 18, 2020
961.10
964.45
911.81
918.84
93,944
-44.61(-4.63%)
Nov 17, 2020
943.28
974.70
931.06
963.45
131,232
+17.23(+1.82%)
Nov 16, 2020
937.53
949.39
896.93
946.22
168,939
+8.69(+0.93%)
Nov 13, 2020
964.99
964.99
924.36
937.53
78,100
-17.48(-1.83%)
Nov 12, 2020
957.95
982.26
939.53
955.01
108,338
-3.39(-0.35%)
Nov 11, 2020
925.00
961.13
918.08
958.40
182,614
+40.76(+4.44%)
Nov 10, 2020
929.67
941.00
872.33
917.64
300,631
-31.96(-3.37%)
Nov 09, 2020
1070
1073
946.46
949.60
201,805
-112.40(-10.58%)
Nov 06, 2020
1033
1071
1024
1062
115,100
+36.76(+3.59%)
Nov 05, 2020
1049
1049
1014
1025
115,921
+0.56(+0.05%)
Nov 04, 2020
1026
1048
1010
1025
137,020
+20.88(+2.08%)
Nov 03, 2020
1038
1046
982.67
1004
111,122
-34.94(-3.36%)
Nov 02, 2020
1044
1064
1035
1039
102,748
-0.44(-0.04%)
Oct 30, 2020
1048
1049
1025
1039
80,200
-17.97(-1.70%)
Oct 29, 2020
1068
1071
1050
1057
123,785
-3.21(-0.30%)
Oct 28, 2020
1054
1066
1030
1060
126,594
-16.21(-1.51%)
Oct 27, 2020
1050
1081
1034
1077
117,204
+29.00(+2.77%)
Oct 26, 2020
1081
1084
1025
1048
290,797
-43.53(-3.99%)
Oct 23, 2020
1009
1093
1000
1091
453,100
+173.02(+18.85%)
Oct 22, 2020
915.97
931.85
900.00
918.08
140,551
+7.01(+0.77%)
Oct 21, 2020
920.09
934.09
908.00
911.07
113,378
-2.93(-0.32%)
Oct 20, 2020
931.00
937.42
913.88
914.00
72,287
-17.26(-1.85%)
Oct 19, 2020
948.75
952.50
924.02
931.26
70,623
-15.58(-1.65%)
Oct 16, 2020
955.00
955.72
926.73
946.84
69,100
-0.37(-0.04%)
Oct 15, 2020
961.15
961.15
938.35
947.21
57,879
-17.60(-1.82%)
Oct 14, 2020
974.32
986.77
954.96
964.81
99,775
-8.50(-0.87%)
Oct 13, 2020
950.00
974.55
949.38
973.31
92,057
+26.12(+2.76%)
Oct 12, 2020
918.00
950.00
918.00
947.19
76,698
+29.00(+3.16%)
Oct 09, 2020
926.01
929.65
913.45
918.19
67,100
-1.82(-0.20%)
Oct 08, 2020
922.60
923.32
909.63
920.01
71,618
+6.01(+0.66%)
Oct 07, 2020
895.20
926.03
895.20
914.00
108,631
+18.40(+2.05%)
Oct 06, 2020
884.92
905.29
884.00
895.60
85,036
+12.93(+1.46%)
Oct 05, 2020
880.74
902.61
875.28
882.67
94,537
+2.57(+0.29%)
Oct 02, 2020
865.85
882.30
865.85
880.10
93,500
+6.68(+0.76%)
Oct 01, 2020
883.00
884.91
868.23
873.42
93,554
-9.94(-1.13%)
Sep 30, 2020
885.34
887.92
877.53
883.36
110,411
+2.94(+0.33%)
Sep 29, 2020
895.71
903.43
876.41
880.42
85,023
-19.49(-2.17%)
Sep 28, 2020
880.39
910.25
880.39
899.91
141,768
+24.14(+2.76%)
Sep 25, 2020
868.11
886.23
856.30
875.77
73,200
+7.09(+0.82%)
Sep 24, 2020
891.70
891.70
859.64
868.68
127,264
-26.95(-3.01%)
Sep 23, 2020
918.51
935.52
891.73
895.63
159,546
-17.23(-1.89%)
Sep 22, 2020
886.00
913.95
875.68
912.86
158,893
+33.59(+3.82%)
Sep 21, 2020
875.00
885.00
856.06
879.27
101,304
+1.91(+0.22%)
Sep 18, 2020
884.72
888.51
838.05
877.36
295,200
-2.10(-0.24%)
Sep 17, 2020
849.93
884.66
846.88
879.46
95,567
+21.65(+2.52%)
Sep 16, 2020
874.96
884.91
856.34
857.81
62,319
-16.57(-1.90%)
Sep 15, 2020
870.08
877.91
851.48
874.38
102,263
+8.63(+1.00%)
Sep 14, 2020
851.29
877.80
850.00
865.75
134,191
+14.24(+1.67%)
Sep 11, 2020
834.74
852.91
820.72
851.51
207,500
+20.33(+2.45%)
Sep 10, 2020
810.00
849.50
801.00
831.18
251,151
+30.06(+3.75%)
Sep 09, 2020
802.43
806.40
794.74
801.12
92,853
+10.03(+1.27%)
Sep 08, 2020
799.23
803.67
779.76
791.09
144,569
-19.30(-2.38%)
Sep 04, 2020
813.27
815.12
756.86
810.39
155,600
-2.88(-0.35%)
Sep 03, 2020
855.11
855.11
800.00
813.27
161,091
-41.84(-4.89%)
Sep 02, 2020
887.49
888.00
851.86
855.11
139,335
-25.38(-2.88%)
Sep 01, 2020
884.15
888.20
874.89
880.49
98,789
-1.49(-0.17%)
Aug 31, 2020
881.39
889.37
869.00
881.98
90,584
+3.55(+0.40%)
Aug 28, 2020
889.33
890.31
873.62
878.43
61,500
-10.80(-1.21%)
Aug 27, 2020
890.00
896.07
880.37
889.23
84,351
+7.43(+0.84%)
Aug 26, 2020
875.00
886.37
871.31
881.80
120,890
+6.12(+0.70%)
Aug 25, 2020
894.44
894.44
869.88
875.68
67,497
-16.19(-1.82%)
Aug 24, 2020
889.29
897.50
871.35
891.87
142,875
+8.62(+0.98%)
Aug 21, 2020
857.00
883.25
857.00
883.25
131,000
+30.65(+3.59%)
Aug 20, 2020
840.28
860.72
840.28
852.60
69,623
+7.27(+0.86%)
Aug 19, 2020
840.70
860.77
838.21
845.33
77,241
+2.02(+0.24%)
Aug 18, 2020
835.76
847.68
829.66
843.31
121,755
+8.29(+0.99%)
Aug 17, 2020
841.15
845.73
828.92
835.02
126,202
+17.93(+2.19%)
Aug 14, 2020
849.00
851.20
804.32
817.09
98,000
-26.63(-3.16%)
Aug 13, 2020
820.48
847.05
814.34
843.72
115,196
+25.05(+3.06%)
Aug 12, 2020
804.02
819.99
799.66
818.67
73,991
+21.31(+2.67%)
Aug 11, 2020
795.12
804.38
766.30
797.36
212,357
+2.95(+0.37%)
Aug 10, 2020
822.21
833.70
789.99
794.41
165,000
-31.38(-3.80%)
Aug 07, 2020
844.47
848.01
819.86
825.79
115,500
-18.97(-2.25%)
Aug 06, 2020
845.66
851.59
835.16
844.76
120,416
+2.10(+0.25%)
Aug 05, 2020
832.16
871.64
832.16
842.66
300,276
+15.10(+1.82%)
Aug 04, 2020
813.97
833.99
809.89
827.56
126,104
+9.74(+1.19%)
Aug 03, 2020
815.07
823.40
801.41
817.82
169,274
+7.38(+0.91%)
Jul 31, 2020
800.12
812.55
785.23
810.44
113,500
+13.88(+1.74%)
Jul 30, 2020
812.00
820.34
790.37
796.56
246,880
-19.93(-2.44%)
Jul 29, 2020
825.00
834.06
812.28
816.49
143,987
-1.34(-0.16%)
Jul 28, 2020
807.20
845.70
801.09
817.83
233,648
+3.64(+0.45%)
Jul 27, 2020
830.85
838.66
787.57
814.19
378,138
-14.15(-1.71%)
Jul 24, 2020
711.20
834.11
703.99
828.34
637,100
+169.11(+25.65%)
Jul 23, 2020
676.26
697.00
653.06
659.23
341,456
-4.90(-0.74%)
Jul 22, 2020
655.00
665.73
652.10
664.13
102,385
+9.83(+1.50%)
Jul 21, 2020
652.94
658.70
648.78
654.30
178,206
+3.51(+0.54%)
Jul 20, 2020
650.00
666.20
641.81
650.79
169,746
+7.21(+1.12%)
Jul 17, 2020
630.73
645.86
629.83
643.58
93,600
+12.80(+2.03%)
Jul 16, 2020
641.00
643.57
629.36
630.78
111,310
-10.22(-1.59%)
Jul 15, 2020
629.19
641.79
618.65
641.00
242,410
+18.07(+2.90%)
Jul 14, 2020
589.89
624.66
589.89
622.93
239,399
+33.29(+5.65%)
Jul 13, 2020
604.52
607.98
583.97
589.64
174,146
-14.03(-2.32%)
Jul 10, 2020
593.00
603.96
586.28
603.67
120,400
+10.04(+1.69%)
Jul 09, 2020
589.95
597.89
587.75
593.63
106,268
+5.47(+0.93%)
Jul 08, 2020
582.20
588.56
578.02
588.16
94,188
+6.50(+1.12%)
Jul 07, 2020
550.09
584.17
550.09
581.66
154,704
+26.78(+4.83%)
Jul 06, 2020
568.00
568.43
551.17
554.88
116,078
-4.32(-0.77%)
Jul 02, 2020
564.07
568.93
550.47
559.20
81,600
+3.53(+0.64%)
Jul 01, 2020
535.92
557.89
534.62
555.67
116,941
+19.02(+3.54%)
Jun 30, 2020
549.96
552.96
534.32
536.65
104,049
-10.98(-2.01%)
Jun 29, 2020
561.00
563.66
540.24
547.63
106,792
-16.20(-2.87%)
Jun 26, 2020
536.27
570.00
534.72
563.83
1,037,400
+30.57(+5.73%)
Jun 25, 2020
526.11
534.90
519.17
533.26
119,243
+2.79(+0.53%)
Jun 24, 2020
529.35
533.56
521.41
530.47
115,435
-5.38(-1.00%)
Jun 23, 2020
540.99
546.57
531.16
535.85
118,638
-0.08(-0.01%)
Jun 22, 2020
531.36
537.07
520.90
535.93
117,694
+2.11(+0.40%)
Jun 19, 2020
539.12
550.26
530.73
533.82
225,900
-0.08(-0.01%)
Jun 18, 2020
537.21
544.74
533.82
533.90
100,620
-2.88(-0.54%)
Jun 17, 2020
540.55
555.95
534.13
536.78
117,478
-5.19(-0.96%)
Jun 16, 2020
563.60
563.60
535.11
541.97
129,054
-10.58(-1.91%)
Jun 15, 2020
512.62
558.03
508.00
552.55
195,003
+37.54(+7.29%)
Jun 12, 2020
516.72
519.24
498.29
515.01
116,900
+5.80(+1.14%)
Jun 11, 2020
519.00
531.47
508.38
509.21
155,280
-14.66(-2.80%)
Jun 10, 2020
544.39
544.39
521.01
523.87
128,625
-9.79(-1.83%)
Jun 09, 2020
512.49
538.41
510.19
533.66
202,180
+18.63(+3.62%)
Jun 08, 2020
520.96
520.96
505.40
515.03
182,738
-7.30(-1.40%)
Jun 05, 2020
523.25
532.45
517.45
522.33
218,800
-5.74(-1.09%)
Jun 04, 2020
551.20
558.98
528.07
528.07
180,826
-27.53(-4.96%)
Jun 03, 2020
573.00
574.99
553.94
555.60
117,565
-12.73(-2.24%)
Jun 02, 2020
573.67
581.50
560.09
568.33
122,340
+0.50(+0.09%)
Jun 01, 2020
573.35
587.85
565.30
567.83
171,723
+3.10(+0.55%)
May 29, 2020
541.10
566.00
540.00
564.73
167,500
+22.05(+4.06%)
May 28, 2020
531.74
547.99
528.52
542.68
176,103
+4.98(+0.93%)
May 27, 2020
532.61
539.08
505.02
537.70
126,607
+9.14(+1.73%)
May 26, 2020
525.00
537.61
518.99
528.56
94,994
+8.37(+1.61%)
May 22, 2020
515.77
520.42
513.21
520.19
58,600
+6.46(+1.26%)
May 21, 2020
529.99
533.59
510.10
513.73
121,645
-10.98(-2.09%)
May 20, 2020
520.01
529.87
520.01
524.71
90,640
+5.42(+1.04%)
May 19, 2020
499.37
526.87
499.37
519.29
114,864
+20.06(+4.02%)
May 18, 2020
508.27
523.55
493.66
499.23
134,738
-0.72(-0.14%)
May 15, 2020
502.45
515.56
498.15
499.95
127,100
-4.05(-0.80%)
May 14, 2020
476.97
505.57
476.97
504.00
208,704
+19.54(+4.03%)
May 13, 2020
485.24
486.22
479.25
484.46
93,035
+0.02(+0.00%)
May 12, 2020
480.75
497.85
480.75
484.44
122,874
+3.31(+0.69%)
May 11, 2020
481.80
484.15
470.66
481.13
181,216
-1.09(-0.23%)
May 08, 2020
485.00
497.33
479.23
482.22
149,300
+4.86(+1.02%)
May 07, 2020
493.05
493.69
473.78
477.36
103,815
-9.38(-1.93%)
May 06, 2020
487.00
498.31
483.65
486.74
159,042
+1.24(+0.26%)
May 05, 2020
469.31
487.98
469.27
485.50
199,295
+15.86(+3.38%)
May 04, 2020
454.63
469.81
452.45
469.64
141,526
+8.68(+1.88%)
May 01, 2020
459.36
469.95
456.68
460.96
146,500
-5.55(-1.19%)
Apr 30, 2020
458.00
471.00
458.00
466.51
141,330
-0.07(-0.02%)
Apr 29, 2020
462.67
474.94
457.29
466.58
175,715
+7.44(+1.62%)
Apr 28, 2020
463.05
467.39
454.34
459.14
186,739
+2.04(+0.45%)
Apr 27, 2020
444.00
464.42
436.70
457.10
307,699
+18.18(+4.14%)
Apr 24, 2020
434.78
439.42
428.44
438.92
240,700
+4.14(+0.95%)
Apr 23, 2020
400.00
438.00
394.50
434.78
381,413
+8.45(+1.98%)
Apr 22, 2020
421.26
431.52
410.46
426.33
151,730
+15.77(+3.84%)
Apr 21, 2020
406.37
422.83
405.90
410.56
90,115
-3.06(-0.74%)
Apr 20, 2020
405.16
422.10
400.66
413.62
119,493
+9.82(+2.43%)
Apr 17, 2020
420.97
422.00
402.89
403.80
139,600
-10.01(-2.42%)
Apr 16, 2020
418.25
430.69
410.02
413.81
134,778
-5.34(-1.27%)
Apr 15, 2020
406.14
425.00
404.90
419.15
136,588
+4.60(+1.11%)
Apr 14, 2020
393.04
416.23
393.04
414.55
107,040
+28.21(+7.30%)
Apr 13, 2020
389.23
398.61
383.14
386.34
99,274
-10.30(-2.60%)
Apr 09, 2020
398.09
408.99
388.20
396.64
116,300
-0.48(-0.12%)
Apr 08, 2020
371.63
401.97
365.78
397.12
147,924
+30.80(+8.41%)
Apr 07, 2020
369.50
378.62
362.03
366.32
96,525
+3.78(+1.04%)
Apr 06, 2020
368.46
369.74
357.51
362.54
104,360
+5.10(+1.43%)
Apr 03, 2020
362.62
371.97
349.11
357.44
78,900
-6.39(-1.76%)
Apr 02, 2020
358.56
371.37
351.68
363.83
128,799
-0.56(-0.15%)
Apr 01, 2020
356.40
370.34
349.15
364.39
169,248
-3.17(-0.86%)
Mar 31, 2020
361.51
375.20
359.52
367.56
155,331
+3.22(+0.88%)
Mar 30, 2020
355.00
365.00
346.70
364.34
99,044
+9.42(+2.65%)
Mar 27, 2020
342.61
373.19
338.57
354.92
147,300
+0.02(+0.01%)
Mar 26, 2020
347.99
357.98
343.55
354.90
154,735
+10.95(+3.18%)
Mar 25, 2020
341.34
356.74
325.19
343.95
179,387
+0.04(+0.01%)
Mar 24, 2020
332.86
348.00
330.00
343.91
150,298
+21.98(+6.83%)
Mar 23, 2020
306.46
327.92
296.73
321.93
279,039
+15.47(+5.05%)
Mar 20, 2020
318.71
324.17
300.42
306.46
219,400
-12.62(-3.96%)
Mar 19, 2020
318.06
341.73
310.98
319.08
199,687
-2.64(-0.82%)
Mar 18, 2020
325.01
349.99
312.61
321.72
170,036
-26.12(-7.51%)
Mar 17, 2020
314.12
349.65
304.04
347.84
206,111
+41.54(+13.56%)
Mar 16, 2020
319.00
324.97
290.02
306.30
266,127
-48.65(-13.71%)
Mar 13, 2020
325.07
356.94
300.03
354.95
251,400
+42.28(+13.52%)
Mar 12, 2020
315.77
326.24
298.35
312.67
214,666
-28.44(-8.34%)
Mar 11, 2020
358.17
359.82
335.37
341.11
137,479
-25.80(-7.03%)
Mar 10, 2020
351.88
367.14
346.56
366.91
173,502
+19.70(+5.67%)
Mar 09, 2020
371.51
371.51
345.97
347.21
207,805
-37.72(-9.80%)
Mar 06, 2020
388.91
394.80
375.25
384.93
162,000
-8.98(-2.28%)
Mar 05, 2020
378.02
402.20
373.66
393.91
199,585
+8.90(+2.31%)
Mar 04, 2020
375.52
385.40
368.50
385.01
154,427
+13.42(+3.61%)
Mar 03, 2020
363.73
379.66
361.88
371.59
292,889
+7.79(+2.14%)
Mar 02, 2020
368.34
373.49
355.04
363.80
175,611
-6.99(-1.89%)
Feb 28, 2020
375.63
378.31
360.63
370.79
254,800
-15.68(-4.06%)
Feb 27, 2020
389.74
400.73
385.66
386.47
173,942
-11.29(-2.84%)
Feb 26, 2020
393.40
398.88
391.65
397.76
128,704
+2.22(+0.56%)
Feb 25, 2020
408.00
408.00
392.72
395.54
253,126
-9.56(-2.36%)
Feb 24, 2020
383.55
408.33
376.73
405.10
220,775
+8.46(+2.13%)
Feb 21, 2020
396.80
400.74
390.00
396.64
279,100
+0.35(+0.09%)
Feb 20, 2020
404.30
416.00
389.01
396.29
602,199
-32.71(-7.62%)
Feb 19, 2020
427.69
433.62
413.33
429.00
285,709
+3.02(+0.71%)
Feb 18, 2020
411.80
431.01
409.15
425.98
238,044
+17.07(+4.17%)
Feb 14, 2020
411.64
414.20
407.84
408.91
111,300
-1.39(-0.34%)
Feb 13, 2020
408.91
414.68
401.01
410.30
122,867
+0.80(+0.20%)
Feb 12, 2020
402.44
418.56
401.25
409.50
247,119
+9.81(+2.45%)
Feb 11, 2020
386.13
401.92
385.00
399.69
208,127
+25.83(+6.91%)
Feb 10, 2020
362.75
375.24
362.75
373.86
86,660
+10.34(+2.84%)
Feb 07, 2020
365.61
368.78
353.69
363.52
213,200
-3.44(-0.94%)
Feb 06, 2020
373.50
376.16
365.97
366.96
85,996
-4.29(-1.16%)
Feb 05, 2020
378.50
380.00
368.75
371.25
96,720
-4.92(-1.31%)
Feb 04, 2020
353.65
377.11
351.95
376.17
181,702
+26.47(+7.57%)
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.