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
Autoliv Inc
(NY:
ALV
)
92.85
-3.69 (-3.82%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2023
89.51
91.03
89.07
90.03
1,117,260
+0.41(+0.46%)
Oct 30, 2023
91.97
92.02
88.95
89.61
1,822,921
-1.16(-1.28%)
Oct 27, 2023
93.07
93.16
90.54
90.77
902,935
-2.82(-3.01%)
Oct 26, 2023
95.67
95.86
92.62
93.59
1,292,684
-1.78(-1.86%)
Oct 25, 2023
93.90
95.64
93.09
95.37
1,463,629
+1.07(+1.14%)
Oct 24, 2023
94.20
95.33
93.58
94.30
1,618,237
-0.03(-0.03%)
Oct 23, 2023
93.82
95.96
93.75
94.33
1,483,649
-0.45(-0.48%)
Oct 20, 2023
90.59
95.80
90.59
94.78
2,942,064
+6.21(+7.01%)
Oct 19, 2023
90.51
91.34
88.40
88.57
1,540,432
-2.88(-3.15%)
Oct 18, 2023
91.88
92.26
91.05
91.45
1,495,479
-1.84(-1.97%)
Oct 17, 2023
92.68
94.48
92.37
93.29
932,005
-0.08(-0.08%)
Oct 16, 2023
93.69
94.40
92.82
93.37
641,224
+0.71(+0.76%)
Oct 13, 2023
94.18
94.32
92.22
92.66
604,032
-1.42(-1.51%)
Oct 12, 2023
95.21
95.21
93.24
94.08
1,024,859
-1.42(-1.49%)
Oct 11, 2023
95.68
96.09
94.91
95.51
701,254
+0.45(+0.48%)
Oct 10, 2023
95.25
95.65
94.42
95.05
752,845
+2.01(+2.16%)
Oct 09, 2023
93.04
93.41
91.75
93.04
604,227
-1.07(-1.14%)
Oct 06, 2023
90.73
94.91
90.16
94.11
1,088,678
+2.93(+3.21%)
Oct 05, 2023
91.72
92.07
88.83
91.18
1,244,157
-0.93(-1.01%)
Oct 04, 2023
90.85
92.41
90.77
92.12
831,632
+0.99(+1.09%)
Oct 03, 2023
92.87
93.58
90.74
91.13
723,517
-2.50(-2.67%)
Oct 02, 2023
94.79
95.03
93.20
93.62
746,072
-1.15(-1.21%)
Sep 29, 2023
96.57
96.90
94.54
94.77
682,112
-0.83(-0.86%)
Sep 28, 2023
94.18
96.16
94.05
95.60
1,124,038
+1.56(+1.66%)
Sep 27, 2023
95.09
95.53
93.56
94.03
502,738
+0.56(+0.60%)
Sep 26, 2023
95.61
95.71
93.42
93.47
384,687
-2.29(-2.39%)
Sep 25, 2023
93.32
95.82
95.38
95.76
466,740
+1.80(+1.91%)
Sep 22, 2023
94.84
95.73
93.83
93.96
730,635
+0.26(+0.27%)
Sep 21, 2023
93.80
94.72
93.68
93.71
1,024,838
-0.44(-0.47%)
Sep 20, 2023
95.75
95.97
94.13
94.15
960,993
+0.70(+0.75%)
Sep 19, 2023
93.38
93.88
92.53
93.45
752,401
+0.08(+0.08%)
Sep 18, 2023
93.90
94.33
93.21
93.38
777,936
-1.96(-2.06%)
Sep 15, 2023
93.46
95.63
93.36
95.34
1,877,999
+0.96(+1.02%)
Sep 14, 2023
93.04
94.63
92.93
94.38
1,263,431
-1.27(-1.32%)
Sep 13, 2023
96.48
96.63
94.71
95.64
923,929
-1.46(-1.51%)
Sep 12, 2023
96.92
99.30
96.71
97.11
820,814
-0.44(-0.45%)
Sep 11, 2023
98.17
98.38
97.01
97.55
600,435
+0.11(+0.11%)
Sep 08, 2023
97.02
97.53
95.31
97.44
1,442,078
+0.55(+0.57%)
Sep 07, 2023
95.66
97.27
95.24
96.89
1,052,689
-0.12(-0.12%)
Sep 06, 2023
96.25
97.84
96.02
97.01
1,007,082
+1.05(+1.10%)
Sep 05, 2023
95.68
96.11
94.77
95.96
841,511
-0.34(-0.35%)
Sep 01, 2023
94.60
96.45
94.35
96.30
794,205
+1.07(+1.13%)
Aug 31, 2023
95.30
96.04
95.12
95.23
874,491
+0.04(+0.04%)
Aug 30, 2023
94.71
96.05
94.63
95.19
506,788
+0.35(+0.37%)
Aug 29, 2023
92.70
94.90
92.69
94.84
613,314
+2.07(+2.23%)
Aug 28, 2023
92.09
93.18
92.09
92.77
457,804
+1.08(+1.18%)
Aug 25, 2023
91.26
92.32
90.16
91.69
467,837
+0.75(+0.83%)
Aug 24, 2023
91.92
92.40
90.84
90.93
324,268
-1.50(-1.63%)
Aug 23, 2023
91.34
92.57
91.22
92.44
457,924
+0.73(+0.80%)
Aug 22, 2023
91.85
92.05
91.35
91.70
497,614
-0.01(-0.01%)
Aug 21, 2023
91.58
92.49
91.29
91.71
552,131
+1.00(+1.11%)
Aug 18, 2023
89.08
91.06
88.95
90.71
788,472
+0.98(+1.09%)
Aug 17, 2023
89.63
90.46
89.44
89.73
525,726
+0.28(+0.32%)
Aug 16, 2023
90.22
91.03
89.41
89.45
452,313
-1.46(-1.61%)
Aug 15, 2023
91.30
91.55
90.78
90.91
608,924
-1.30(-1.41%)
Aug 14, 2023
90.33
92.37
89.77
92.21
926,663
+1.34(+1.47%)
Aug 11, 2023
92.88
93.37
90.71
90.88
809,345
-3.49(-3.70%)
Aug 10, 2023
96.37
96.47
94.09
94.37
768,627
-1.39(-1.45%)
Aug 09, 2023
97.38
97.38
95.42
95.75
467,872
-1.60(-1.64%)
Aug 08, 2023
96.42
97.58
95.88
97.35
565,194
-1.64(-1.66%)
Aug 07, 2023
98.00
99.23
97.54
98.99
546,234
+1.35(+1.38%)
Aug 04, 2023
99.10
99.16
97.49
97.65
455,110
-0.96(-0.97%)
Aug 03, 2023
97.44
99.65
97.21
98.60
937,373
+0.31(+0.32%)
Aug 02, 2023
97.73
98.66
97.42
98.29
923,665
-0.62(-0.63%)
Aug 01, 2023
97.39
99.15
97.15
98.92
700,353
+0.44(+0.45%)
Jul 31, 2023
97.18
98.51
97.07
98.48
1,393,901
+0.50(+0.51%)
Jul 28, 2023
97.14
98.29
97.03
97.98
701,475
+1.69(+1.75%)
Jul 27, 2023
98.39
98.96
95.86
96.29
754,304
-2.85(-2.87%)
Jul 26, 2023
97.69
99.45
97.64
99.14
779,877
+1.22(+1.25%)
Jul 25, 2023
98.95
99.39
97.52
97.92
775,877
-1.40(-1.40%)
Jul 24, 2023
100.94
100.96
98.99
99.31
1,407,701
-0.97(-0.96%)
Jul 21, 2023
96.39
101.46
95.50
100.28
3,417,060
+9.28(+10.20%)
Jul 20, 2023
90.84
91.76
90.54
91.00
994,039
+0.00(+0.00%)
Jul 19, 2023
91.54
91.84
90.20
91.00
620,891
-0.19(-0.20%)
Jul 18, 2023
90.06
91.29
89.88
91.19
778,849
+1.45(+1.62%)
Jul 17, 2023
89.90
90.49
89.20
89.73
624,412
-0.62(-0.69%)
Jul 14, 2023
90.97
91.01
89.53
90.36
699,592
-0.68(-0.75%)
Jul 13, 2023
90.75
91.28
90.59
91.04
619,370
+0.77(+0.85%)
Jul 12, 2023
89.65
90.89
89.60
90.27
876,039
+2.31(+2.63%)
Jul 11, 2023
87.08
88.17
87.08
87.96
793,180
+1.77(+2.05%)
Jul 10, 2023
84.89
86.20
84.89
86.19
650,151
+0.82(+0.96%)
Jul 07, 2023
83.60
85.68
83.60
85.37
580,915
+2.17(+2.60%)
Jul 06, 2023
81.98
83.40
81.66
83.21
758,524
+0.38(+0.46%)
Jul 05, 2023
82.72
83.65
82.14
82.83
776,140
-0.20(-0.25%)
Jul 03, 2023
83.03
83.54
82.85
83.03
356,311
+0.06(+0.07%)
Jun 30, 2023
83.27
83.41
82.38
82.97
773,040
+0.18(+0.21%)
Jun 29, 2023
82.29
83.16
82.14
82.80
608,422
+0.39(+0.47%)
Jun 28, 2023
82.25
82.76
81.37
82.41
648,131
-0.26(-0.32%)
Jun 27, 2023
81.28
82.91
80.92
82.67
774,264
+2.02(+2.50%)
Jun 26, 2023
80.94
81.72
80.53
80.65
724,854
+0.09(+0.11%)
Jun 23, 2023
80.66
81.17
80.21
80.56
859,896
-1.24(-1.51%)
Jun 22, 2023
82.38
82.44
81.29
81.80
901,700
-0.31(-0.38%)
Jun 21, 2023
82.85
83.24
81.99
82.11
983,342
-0.81(-0.98%)
Jun 20, 2023
82.38
83.67
81.64
82.92
1,580,933
-3.06(-3.56%)
Jun 16, 2023
86.15
86.25
84.96
85.99
1,206,184
+0.06(+0.07%)
Jun 15, 2023
84.47
86.03
84.47
85.93
1,173,096
+0.79(+0.93%)
Jun 14, 2023
87.51
88.08
84.55
85.14
1,738,419
-2.09(-2.39%)
Jun 13, 2023
87.25
88.08
86.99
87.23
911,207
+0.15(+0.17%)
Jun 12, 2023
85.89
87.33
85.72
87.08
1,165,301
+1.66(+1.94%)
Jun 09, 2023
86.06
86.63
84.53
85.42
1,008,230
-1.00(-1.15%)
Jun 08, 2023
87.68
87.74
86.06
86.42
1,143,477
+0.45(+0.52%)
Jun 07, 2023
85.07
86.47
84.93
85.97
778,277
+0.99(+1.16%)
Jun 06, 2023
82.73
85.07
82.56
84.98
1,193,962
+1.89(+2.28%)
Jun 05, 2023
83.42
84.13
82.09
83.09
962,199
+0.27(+0.33%)
Jun 02, 2023
81.72
83.19
81.72
82.82
974,581
+2.88(+3.60%)
Jun 01, 2023
79.96
80.69
79.62
79.94
1,041,545
+0.42(+0.53%)
May 31, 2023
79.08
80.00
77.72
79.52
1,774,669
-0.75(-0.94%)
May 30, 2023
81.95
82.35
80.03
80.27
941,243
-1.85(-2.26%)
May 26, 2023
80.23
82.96
80.23
82.12
649,412
+2.42(+3.04%)
May 25, 2023
78.51
79.90
78.24
79.70
1,037,107
+0.66(+0.84%)
May 24, 2023
80.86
81.01
78.83
79.04
1,125,450
-2.79(-3.41%)
May 23, 2023
83.22
84.09
81.79
81.83
893,429
-1.76(-2.11%)
May 22, 2023
83.93
84.14
83.31
83.59
720,737
-0.61(-0.72%)
May 19, 2023
85.48
85.65
84.03
84.20
818,623
-0.24(-0.29%)
May 18, 2023
83.30
84.46
83.30
84.44
641,505
+0.77(+0.93%)
May 17, 2023
82.79
83.97
81.74
83.67
687,189
+1.46(+1.78%)
May 16, 2023
82.70
83.29
82.18
82.21
824,851
-2.15(-2.55%)
May 15, 2023
84.96
85.17
84.00
84.36
717,860
-0.82(-0.97%)
May 12, 2023
85.94
86.15
84.33
85.18
897,262
-0.81(-0.95%)
May 11, 2023
84.98
86.04
84.88
85.99
825,281
+0.90(+1.06%)
May 10, 2023
86.08
86.55
84.09
85.09
905,000
+0.53(+0.63%)
May 09, 2023
83.86
84.82
83.86
84.56
818,805
-0.01(-0.01%)
May 08, 2023
83.22
84.62
82.88
84.57
972,100
+1.72(+2.08%)
May 05, 2023
80.92
83.05
80.92
82.85
801,878
+3.11(+3.90%)
May 04, 2023
82.24
82.49
79.53
79.74
1,168,416
-2.02(-2.47%)
May 03, 2023
82.07
82.74
81.68
81.76
1,110,009
-0.32(-0.39%)
May 02, 2023
81.37
82.37
80.68
82.08
986,717
-0.74(-0.89%)
May 01, 2023
83.29
84.10
82.57
82.82
558,135
-0.25(-0.30%)
Apr 28, 2023
81.75
83.09
81.57
83.07
675,364
+0.79(+0.96%)
Apr 27, 2023
83.03
83.20
80.98
82.28
923,550
-0.79(-0.96%)
Apr 26, 2023
82.68
84.21
82.68
83.07
973,294
+0.32(+0.39%)
Apr 25, 2023
83.85
83.97
82.64
82.75
939,920
-1.23(-1.46%)
Apr 24, 2023
84.18
85.05
83.21
83.98
1,559,445
-0.33(-0.39%)
Apr 21, 2023
84.33
85.81
81.97
84.31
3,891,429
-4.69(-5.26%)
Apr 20, 2023
87.78
89.80
87.38
88.99
1,517,214
-0.95(-1.05%)
Apr 19, 2023
88.58
89.97
88.38
89.94
1,108,012
+0.57(+0.64%)
Apr 18, 2023
90.42
90.79
88.82
89.37
929,397
+0.31(+0.35%)
Apr 17, 2023
89.05
89.28
87.56
89.06
1,088,774
+0.13(+0.14%)
Apr 14, 2023
87.93
89.62
87.85
88.94
973,496
+2.04(+2.35%)
Apr 13, 2023
86.39
86.96
85.60
86.89
658,967
+0.81(+0.94%)
Apr 12, 2023
86.95
87.40
85.73
86.08
567,821
-0.32(-0.37%)
Apr 11, 2023
85.81
86.69
85.62
86.40
711,570
+0.66(+0.77%)
Apr 10, 2023
84.46
85.78
84.20
85.74
539,910
+1.06(+1.25%)
Apr 06, 2023
84.89
84.89
83.78
84.69
756,030
-1.15(-1.34%)
Apr 05, 2023
86.88
86.92
84.99
85.84
660,219
-2.30(-2.61%)
Apr 04, 2023
90.16
90.30
87.50
88.14
756,572
-1.75(-1.95%)
Apr 03, 2023
90.17
90.89
89.47
89.89
662,130
-0.48(-0.54%)
Mar 31, 2023
90.08
90.40
89.60
90.38
902,298
+0.89(+1.00%)
Mar 30, 2023
89.53
90.17
88.82
89.49
688,878
+1.40(+1.59%)
Mar 29, 2023
87.33
88.25
86.98
88.08
870,973
+0.81(+0.93%)
Mar 28, 2023
87.11
87.44
86.57
87.27
1,023,441
+0.91(+1.05%)
Mar 27, 2023
87.16
87.53
85.34
86.36
766,705
-0.03(-0.03%)
Mar 24, 2023
84.68
86.55
84.20
86.39
903,501
+1.21(+1.42%)
Mar 23, 2023
85.81
86.32
84.34
85.18
984,737
+0.07(+0.08%)
Mar 22, 2023
86.16
87.24
85.05
85.11
1,081,090
-1.45(-1.68%)
Mar 21, 2023
85.87
87.17
85.79
86.56
1,199,284
+2.66(+3.17%)
Mar 20, 2023
84.66
85.58
83.61
83.90
1,409,596
-0.69(-0.81%)
Mar 17, 2023
85.63
85.73
83.32
84.59
12,870,517
-2.43(-2.79%)
Mar 16, 2023
84.23
87.13
84.13
87.02
1,597,650
+1.62(+1.89%)
Mar 15, 2023
84.76
85.52
83.46
85.40
1,826,723
-3.66(-4.11%)
Mar 14, 2023
88.85
90.20
88.20
89.06
1,748,844
+2.35(+2.71%)
Mar 13, 2023
85.75
87.45
84.56
86.71
1,824,112
-2.05(-2.31%)
Mar 10, 2023
90.91
91.04
87.67
88.76
1,365,549
-1.80(-1.99%)
Mar 09, 2023
92.14
93.13
90.41
90.56
1,138,492
-1.68(-1.83%)
Mar 08, 2023
91.47
92.57
91.12
92.25
1,092,341
+1.14(+1.25%)
Mar 07, 2023
92.28
92.89
90.55
91.10
2,089,905
-1.33(-1.43%)
Mar 06, 2023
92.77
94.22
92.29
92.43
3,563,073
+1.02(+1.11%)
Mar 03, 2023
90.43
91.47
89.65
91.41
907,672
+1.76(+1.96%)
Mar 02, 2023
88.84
89.65
88.19
89.65
772,135
-0.77(-0.85%)
Mar 01, 2023
89.74
90.89
89.47
90.42
1,033,020
+1.41(+1.59%)
Feb 28, 2023
89.36
89.83
88.84
89.01
1,181,912
-0.56(-0.62%)
Feb 27, 2023
89.30
90.52
89.29
89.57
1,424,256
+1.72(+1.96%)
Feb 24, 2023
86.44
88.09
86.26
87.85
2,260,791
-0.12(-0.13%)
Feb 23, 2023
87.28
88.33
86.75
87.96
1,128,459
+1.02(+1.17%)
Feb 22, 2023
86.62
87.46
86.18
86.94
1,492,670
+0.21(+0.24%)
Feb 21, 2023
88.12
88.71
86.52
86.73
1,510,021
-0.20(-0.23%)
Feb 17, 2023
85.77
87.39
85.16
86.93
823,803
+1.11(+1.29%)
Feb 16, 2023
85.45
87.09
85.08
85.83
814,964
-0.57(-0.66%)
Feb 15, 2023
85.81
86.73
85.68
86.39
582,483
-0.62(-0.72%)
Feb 14, 2023
85.47
87.33
85.21
87.02
793,252
+0.24(+0.28%)
Feb 13, 2023
85.84
86.96
85.72
86.78
741,301
+0.88(+1.03%)
Feb 10, 2023
86.46
86.48
85.54
85.89
602,618
-2.17(-2.47%)
Feb 09, 2023
89.15
89.68
88.05
88.07
1,172,888
+0.53(+0.60%)
Feb 08, 2023
87.27
87.83
86.94
87.54
938,735
-0.68(-0.77%)
Feb 07, 2023
86.90
88.52
85.85
88.22
1,218,581
+1.18(+1.36%)
Feb 06, 2023
85.90
87.07
85.17
87.04
1,233,695
+0.25(+0.29%)
Feb 03, 2023
85.66
87.60
85.47
86.79
1,063,738
-1.57(-1.77%)
Feb 02, 2023
87.99
89.80
86.79
88.35
1,369,834
+0.32(+0.36%)
Feb 01, 2023
87.73
88.66
86.67
88.04
811,794
-0.53(-0.60%)
Jan 31, 2023
86.58
88.57
86.39
88.57
1,346,927
+1.07(+1.22%)
Jan 30, 2023
87.89
88.24
86.64
87.50
1,204,747
-1.70(-1.91%)
Jan 27, 2023
86.94
90.16
86.88
89.20
2,163,426
+7.55(+9.24%)
Jan 26, 2023
80.98
81.66
79.60
81.65
919,978
+1.31(+1.63%)
Jan 25, 2023
79.47
80.44
79.10
80.35
796,590
-0.04(-0.05%)
Jan 24, 2023
79.62
81.12
79.21
80.38
833,671
-1.19(-1.46%)
Jan 23, 2023
79.94
82.08
79.80
81.58
796,213
+2.89(+3.68%)
Jan 20, 2023
77.74
78.75
77.46
78.68
605,136
+1.58(+2.04%)
Jan 19, 2023
77.51
77.81
76.52
77.11
668,603
-0.89(-1.15%)
Jan 18, 2023
79.43
80.20
77.93
78.00
709,251
-0.01(-0.01%)
Jan 17, 2023
78.07
79.13
77.80
78.01
810,921
+0.77(+1.00%)
Jan 13, 2023
76.06
77.25
75.64
77.24
749,747
+0.25(+0.32%)
Jan 12, 2023
76.63
77.43
75.70
76.99
923,256
-0.22(-0.29%)
Jan 11, 2023
75.98
77.21
75.72
77.21
752,636
+1.43(+1.89%)
Jan 10, 2023
75.60
75.93
74.99
75.78
604,164
+0.12(+0.15%)
Jan 09, 2023
76.37
77.01
75.64
75.66
735,491
+0.20(+0.27%)
Jan 06, 2023
74.76
76.19
74.42
75.46
650,071
+0.89(+1.20%)
Jan 05, 2023
74.01
75.48
73.70
74.57
589,173
-0.21(-0.28%)
Jan 04, 2023
74.89
75.84
74.40
74.78
1,050,314
+0.22(+0.30%)
Jan 03, 2023
75.24
75.84
73.97
74.56
788,707
+0.93(+1.27%)
Dec 30, 2022
73.98
74.14
73.12
73.63
342,045
-0.94(-1.26%)
Dec 29, 2022
73.69
74.74
73.69
74.57
366,632
+2.36(+3.26%)
Dec 28, 2022
73.15
73.64
72.17
72.21
455,795
-0.41(-0.57%)
Dec 27, 2022
72.35
72.91
71.97
72.63
465,754
+0.93(+1.30%)
Dec 23, 2022
71.25
71.72
71.04
71.69
636,071
+0.06(+0.08%)
Dec 22, 2022
73.04
73.31
70.81
71.64
776,569
-1.97(-2.68%)
Dec 21, 2022
73.52
74.17
72.62
73.61
705,124
+0.26(+0.35%)
Dec 20, 2022
72.36
73.45
72.27
73.35
544,870
+0.57(+0.78%)
Dec 19, 2022
73.28
73.61
72.10
72.78
557,614
-0.39(-0.54%)
Dec 16, 2022
74.59
74.79
72.90
73.17
842,803
-2.35(-3.11%)
Dec 15, 2022
76.41
76.42
75.03
75.52
586,600
-1.79(-2.31%)
Dec 14, 2022
77.50
78.53
77.02
77.31
648,123
-0.83(-1.06%)
Dec 13, 2022
79.67
80.07
76.94
78.13
887,156
-0.28(-0.36%)
Dec 12, 2022
76.54
78.44
76.08
78.41
920,994
+1.65(+2.15%)
Dec 09, 2022
77.60
77.72
76.36
76.76
889,861
-1.43(-1.83%)
Dec 08, 2022
78.39
78.63
77.27
78.19
606,934
-0.06(-0.07%)
Dec 07, 2022
78.90
79.54
77.99
78.25
749,589
-2.52(-3.12%)
Dec 06, 2022
80.75
81.14
79.69
80.77
592,653
+0.05(+0.06%)
Dec 05, 2022
81.55
81.73
80.58
80.72
449,020
-1.87(-2.26%)
Dec 02, 2022
82.97
83.54
81.74
82.59
919,910
-0.94(-1.13%)
Dec 01, 2022
85.12
85.56
83.37
83.53
689,189
-1.46(-1.72%)
Nov 30, 2022
83.66
85.09
82.60
84.99
644,013
+2.13(+2.58%)
Nov 29, 2022
83.69
84.09
82.83
82.86
584,727
-0.25(-0.30%)
Nov 28, 2022
83.30
83.73
82.47
83.11
817,344
-1.29(-1.53%)
Nov 25, 2022
83.95
84.79
83.66
84.39
165,637
+0.39(+0.47%)
Nov 23, 2022
84.13
84.71
83.46
84.00
421,973
-0.42(-0.50%)
Nov 22, 2022
83.33
84.44
83.09
84.42
670,396
+1.35(+1.62%)
Nov 21, 2022
82.73
83.60
82.50
83.08
612,813
-0.73(-0.87%)
Nov 18, 2022
83.10
83.98
82.66
83.81
620,088
+2.02(+2.47%)
Nov 17, 2022
80.71
81.90
80.16
81.78
533,643
-0.45(-0.55%)
Nov 16, 2022
82.90
83.31
81.87
82.23
630,986
-1.94(-2.30%)
Nov 15, 2022
84.65
85.76
83.35
84.17
639,888
+0.94(+1.14%)
Nov 14, 2022
82.81
84.89
82.60
83.22
977,646
-1.29(-1.52%)
Nov 11, 2022
84.24
85.11
83.18
84.51
1,398,474
+0.44(+0.52%)
Nov 10, 2022
82.28
84.28
82.15
84.07
1,034,399
+6.03(+7.73%)
Nov 09, 2022
79.69
80.15
77.85
78.04
664,648
-2.62(-3.25%)
Nov 08, 2022
80.52
81.93
79.80
80.67
649,545
+0.44(+0.55%)
Nov 07, 2022
80.94
81.05
79.38
80.23
412,628
-0.23(-0.28%)
Nov 04, 2022
77.88
80.79
76.43
80.46
832,016
+4.82(+6.37%)
Nov 03, 2022
73.16
75.87
73.03
75.64
752,836
+0.14(+0.19%)
Nov 02, 2022
76.57
77.71
75.44
75.50
520,196
-1.77(-2.28%)
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.