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
Trade Desk Inc
(NQ:
TTD
)
109.51
-0.63 (-0.57%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2021
107.36
110.87
101.59
103.42
5,766,837
-4.09(-3.80%)
Nov 29, 2021
105.22
108.20
103.00
107.51
3,160,738
+3.53(+3.39%)
Nov 26, 2021
103.82
108.49
103.25
103.98
2,548,092
-2.23(-2.10%)
Nov 24, 2021
102.22
106.46
100.86
106.21
5,319,812
+3.47(+3.38%)
Nov 23, 2021
101.26
105.69
100.25
102.74
6,011,527
-4.57(-4.26%)
Nov 22, 2021
107.31
107.79
98.71
107.31
8,095,159
-0.48(-0.45%)
Nov 19, 2021
108.23
110.63
107.04
107.79
4,365,411
+2.32(+2.20%)
Nov 18, 2021
108.29
105.83
104.74
105.47
5,718,052
-2.03(-1.89%)
Nov 17, 2021
111.09
114.09
107.05
107.50
5,406,647
-4.14(-3.71%)
Nov 16, 2021
104.72
111.82
104.21
111.64
8,779,377
+6.19(+5.87%)
Nov 15, 2021
99.91
108.52
99.58
105.45
11,743,539
+5.12(+5.10%)
Nov 12, 2021
93.70
100.59
93.60
100.33
12,305,783
+8.78(+9.59%)
Nov 11, 2021
90.40
92.56
88.65
91.55
3,851,780
+2.89(+3.26%)
Nov 10, 2021
91.99
88.66
10,006,050
-8.43(-8.68%)
Nov 09, 2021
89.61
98.20
89.11
97.09
17,229,804
+8.34(+9.40%)
Nov 08, 2021
84.30
89.76
80.71
88.75
31,528,988
+20.20(+29.47%)
Nov 05, 2021
72.99
72.99
68.46
68.55
8,623,099
-3.88(-5.36%)
Nov 04, 2021
75.66
75.66
71.25
72.43
5,335,050
-4.28(-5.58%)
Nov 03, 2021
75.27
76.86
73.68
76.71
2,711,148
+1.67(+2.23%)
Nov 02, 2021
76.06
76.35
73.04
75.04
3,251,130
-1.45(-1.90%)
Nov 01, 2021
75.19
76.68
74.75
76.49
2,629,895
+1.58(+2.11%)
Oct 29, 2021
74.59
76.04
74.09
74.91
2,332,827
-0.52(-0.69%)
Oct 28, 2021
73.25
75.75
73.22
75.43
2,336,083
+2.38(+3.26%)
Oct 27, 2021
76.50
77.69
73.00
73.05
3,935,244
-3.73(-4.86%)
Oct 26, 2021
76.95
76.78
3,022,096
+0.67(+0.88%)
Oct 25, 2021
74.16
76.65
76.11
3,047,552
+2.15(+2.91%)
Oct 22, 2021
76.73
73.24
73.96
7,444,974
-7.10(-8.76%)
Oct 21, 2021
79.17
81.39
78.65
81.06
2,541,895
+1.50(+1.89%)
Oct 20, 2021
82.17
82.99
79.35
79.56
2,521,061
-1.85(-2.27%)
Oct 19, 2021
81.16
82.72
80.69
81.41
2,973,038
+0.59(+0.73%)
Oct 18, 2021
78.46
81.10
77.77
80.82
3,105,023
+2.36(+3.01%)
Oct 15, 2021
77.41
78.94
76.07
78.46
2,850,584
+1.37(+1.78%)
Oct 14, 2021
77.05
79.17
76.79
77.09
3,537,743
+1.37(+1.81%)
Oct 13, 2021
73.39
75.94
73.39
75.72
3,859,402
+2.97(+4.08%)
Oct 12, 2021
71.79
73.37
70.81
72.75
2,702,632
+2.03(+2.87%)
Oct 11, 2021
70.50
72.20
70.11
70.72
2,047,547
-0.28(-0.39%)
Oct 08, 2021
70.83
71.98
69.78
71.00
3,482,254
+0.58(+0.82%)
Oct 07, 2021
69.51
71.07
69.44
70.42
2,645,756
+2.13(+3.12%)
Oct 06, 2021
66.30
69.59
66.22
68.29
2,601,323
+0.69(+1.02%)
Oct 05, 2021
66.84
68.39
66.60
67.60
2,692,304
+1.57(+2.38%)
Oct 04, 2021
69.16
69.32
65.32
66.03
5,393,628
-4.39(-6.23%)
Oct 01, 2021
70.03
70.76
68.70
70.42
1,971,856
+0.12(+0.17%)
Sep 30, 2021
68.58
70.91
67.80
70.30
3,752,830
+2.49(+3.67%)
Sep 29, 2021
70.70
70.99
67.71
67.81
3,415,977
-1.46(-2.11%)
Sep 28, 2021
73.91
74.25
69.20
69.27
5,594,243
-6.52(-8.60%)
Sep 27, 2021
75.72
75.95
74.39
75.79
2,393,489
-0.68(-0.89%)
Sep 24, 2021
75.10
76.59
73.94
76.47
2,252,699
+0.07(+0.09%)
Sep 23, 2021
76.62
77.23
75.74
76.40
2,754,911
+0.82(+1.08%)
Sep 22, 2021
72.30
75.83
71.85
75.58
4,013,021
+3.44(+4.77%)
Sep 21, 2021
70.47
72.74
70.30
72.14
2,877,025
+2.43(+3.49%)
Sep 20, 2021
69.61
71.31
68.51
69.71
3,314,470
-2.87(-3.95%)
Sep 17, 2021
73.11
74.10
71.87
72.58
4,109,166
-0.62(-0.85%)
Sep 16, 2021
70.45
73.40
70.10
73.20
3,233,606
+2.45(+3.46%)
Sep 15, 2021
70.52
71.02
69.20
70.75
3,010,848
-0.08(-0.11%)
Sep 14, 2021
71.50
72.73
70.45
70.83
2,879,428
-0.37(-0.52%)
Sep 13, 2021
72.35
72.39
69.30
71.20
4,135,579
-1.58(-2.17%)
Sep 10, 2021
73.66
74.46
72.59
72.78
2,622,633
-0.04(-0.05%)
Sep 09, 2021
72.14
73.60
71.15
72.82
3,445,429
+0.52(+0.72%)
Sep 08, 2021
74.95
74.95
71.85
72.30
4,781,724
-2.98(-3.96%)
Sep 07, 2021
78.44
78.44
75.09
75.28
3,547,427
-2.92(-3.73%)
Sep 03, 2021
77.98
78.98
76.66
78.20
2,417,708
+0.18(+0.23%)
Sep 02, 2021
79.93
80.00
77.70
78.02
2,819,879
-1.49(-1.87%)
Sep 01, 2021
80.25
80.70
78.82
79.51
2,520,460
-0.54(-0.67%)
Aug 31, 2021
80.12
81.02
79.17
80.05
2,712,085
-0.66(-0.82%)
Aug 30, 2021
80.60
81.95
80.34
80.71
5,007,819
+0.13(+0.16%)
Aug 27, 2021
79.18
80.98
78.80
80.58
2,494,626
+2.16(+2.75%)
Aug 26, 2021
79.85
81.05
78.22
78.42
2,019,448
-1.64(-2.05%)
Aug 25, 2021
80.78
80.99
79.52
80.06
1,798,962
-0.56(-0.69%)
Aug 24, 2021
80.10
81.98
79.66
80.62
2,763,853
+1.23(+1.55%)
Aug 23, 2021
77.66
79.77
77.66
79.39
2,114,639
+2.21(+2.86%)
Aug 20, 2021
75.92
77.49
75.79
77.18
2,152,691
+1.39(+1.83%)
Aug 19, 2021
75.68
77.55
75.14
75.79
2,840,717
-1.11(-1.44%)
Aug 18, 2021
79.52
80.00
76.85
76.90
2,680,942
-2.36(-2.98%)
Aug 17, 2021
78.50
79.68
77.93
79.26
3,752,686
+0.30(+0.38%)
Aug 16, 2021
80.10
80.29
77.32
78.96
4,703,485
-1.95(-2.41%)
Aug 13, 2021
85.00
85.00
80.78
80.91
5,839,211
-4.70(-5.49%)
Aug 12, 2021
82.27
85.75
82.25
85.61
5,311,251
+3.21(+3.90%)
Aug 11, 2021
86.31
86.66
81.45
82.40
6,663,653
-5.16(-5.89%)
Aug 10, 2021
82.85
90.00
82.85
87.56
12,896,302
+6.24(+7.67%)
Aug 09, 2021
82.57
83.88
78.25
81.32
8,619,478
-2.72(-3.24%)
Aug 06, 2021
83.15
84.99
82.31
84.04
3,508,708
+0.66(+0.79%)
Aug 05, 2021
84.80
86.26
83.06
83.38
4,783,677
-3.06(-3.54%)
Aug 04, 2021
83.00
86.69
82.76
86.44
4,333,816
+3.28(+3.94%)
Aug 03, 2021
83.00
84.62
81.77
83.16
2,871,063
-0.03(-0.04%)
Aug 02, 2021
82.16
84.00
81.11
83.19
4,487,309
+1.28(+1.56%)
Jul 30, 2021
82.50
83.85
81.75
81.91
5,072,883
-2.19(-2.60%)
Jul 29, 2021
84.30
85.97
83.83
84.10
4,998,347
-1.46(-1.71%)
Jul 28, 2021
83.20
86.15
82.85
85.56
6,581,034
+2.88(+3.48%)
Jul 27, 2021
81.58
84.98
79.63
82.68
10,160,478
+1.23(+1.51%)
Jul 26, 2021
80.07
81.91
78.76
81.45
4,873,297
+0.30(+0.37%)
Jul 23, 2021
77.47
82.66
77.45
81.15
11,687,783
+7.04(+9.50%)
Jul 22, 2021
74.71
75.30
72.63
74.11
2,648,583
-0.04(-0.05%)
Jul 21, 2021
73.44
74.41
72.50
74.15
2,758,363
+1.15(+1.58%)
Jul 20, 2021
71.69
73.83
69.34
73.00
4,595,733
+2.06(+2.90%)
Jul 19, 2021
67.92
71.45
67.37
70.94
5,631,572
+0.32(+0.45%)
Jul 16, 2021
72.86
72.86
69.36
70.62
5,164,506
-1.37(-1.90%)
Jul 15, 2021
72.41
74.60
70.76
71.99
4,642,005
-1.64(-2.23%)
Jul 14, 2021
77.44
78.23
73.44
73.63
4,873,307
-2.87(-3.75%)
Jul 13, 2021
77.97
79.17
75.56
76.50
4,253,403
-1.35(-1.73%)
Jul 12, 2021
78.55
79.42
76.43
77.85
3,239,069
-0.10(-0.13%)
Jul 09, 2021
77.52
78.74
75.53
77.95
3,663,368
+1.84(+2.42%)
Jul 08, 2021
74.05
77.57
73.20
76.11
6,479,463
-1.53(-1.97%)
Jul 07, 2021
78.07
81.89
76.75
77.64
9,137,714
+1.08(+1.41%)
Jul 06, 2021
76.88
77.78
75.36
76.56
3,770,047
-0.06(-0.08%)
Jul 02, 2021
77.86
78.83
76.14
76.62
3,100,228
-0.06(-0.08%)
Jul 01, 2021
77.16
77.65
75.64
76.68
4,122,745
-0.68(-0.88%)
Jun 30, 2021
78.89
78.99
77.19
77.36
5,373,157
-2.61(-3.26%)
Jun 29, 2021
79.50
81.25
78.68
79.97
5,373,996
+0.08(+0.10%)
Jun 28, 2021
77.07
80.59
76.78
79.89
8,567,703
+3.87(+5.09%)
Jun 25, 2021
75.75
78.70
74.11
76.02
12,332,579
+0.14(+0.18%)
Jun 24, 2021
66.23
77.97
66.00
75.88
35,312,496
+10.49(+16.04%)
Jun 23, 2021
64.95
65.98
63.67
65.39
5,733,046
+0.89(+1.38%)
Jun 22, 2021
60.87
64.78
60.80
64.50
6,663,267
+3.24(+5.29%)
Jun 21, 2021
60.68
62.25
59.12
61.26
6,054,366
+0.38(+0.62%)
Jun 18, 2021
61.99
62.70
60.03
60.88
8,938,232
-1.26(-2.03%)
Jun 17, 2021
59.14
63.34
58.51
62.14
13,029,633
+3.12(+5.29%)
Jun 16, 2021
58.50
60.10
57.76
59.02
8,635,050
+0.44(+0.76%)
Jun 15, 2021
60.05
60.09
58.25
58.58
7,730,890
-1.58(-2.63%)
Jun 14, 2021
60.64
61.55
59.97
60.16
6,241,080
+0.17(+0.29%)
Jun 11, 2021
59.59
60.76
59.16
59.98
6,114,280
+0.95(+1.62%)
Jun 10, 2021
58.50
59.17
57.53
59.03
8,988,630
+0.50(+0.85%)
Jun 09, 2021
61.00
61.37
58.45
58.53
9,301,620
-1.96(-3.24%)
Jun 08, 2021
60.45
62.80
60.27
60.49
10,901,270
+0.50(+0.84%)
Jun 07, 2021
57.40
60.24
56.70
59.98
6,891,640
+2.51(+4.37%)
Jun 04, 2021
57.26
58.49
57.22
57.48
4,894,000
+0.68(+1.20%)
Jun 03, 2021
57.50
57.84
56.28
56.80
5,809,800
-1.39(-2.39%)
Jun 02, 2021
58.15
58.81
57.01
58.19
6,686,400
-0.12(-0.21%)
Jun 01, 2021
59.52
60.27
57.82
58.31
6,457,670
-0.50(-0.86%)
May 28, 2021
58.84
59.50
58.26
58.81
6,429,710
+0.36(+0.61%)
May 27, 2021
57.88
59.02
56.20
58.46
9,108,130
+0.31(+0.53%)
May 26, 2021
56.52
58.60
56.29
58.15
10,405,410
+2.02(+3.60%)
May 25, 2021
56.52
56.67
55.26
56.13
9,353,570
+0.57(+1.03%)
May 24, 2021
54.70
56.22
54.00
55.56
8,542,540
+1.59(+2.94%)
May 21, 2021
55.38
55.38
53.45
53.97
9,424,840
-0.36(-0.66%)
May 20, 2021
51.60
54.60
51.30
54.33
11,370,700
+3.42(+6.72%)
May 19, 2021
50.00
50.91
49.08
50.91
8,637,130
+0.06(+0.12%)
May 18, 2021
50.72
52.15
50.30
50.85
7,278,110
+0.09(+0.17%)
May 17, 2021
51.01
51.90
49.64
50.76
11,660,130
-0.98(-1.90%)
May 14, 2021
50.34
52.43
48.95
51.75
13,961,060
+2.40(+4.86%)
May 13, 2021
50.84
51.73
48.76
49.35
18,565,820
-1.13(-2.23%)
May 12, 2021
50.30
52.12
49.61
50.48
21,350,000
-0.96(-1.86%)
May 11, 2021
47.38
51.55
46.71
51.44
36,777,248
+2.48(+5.06%)
May 10, 2021
56.74
56.79
48.02
48.96
87,262,752
-17.18(-25.98%)
May 07, 2021
62.85
66.70
62.70
66.14
11,326,760
+4.91(+8.02%)
May 06, 2021
63.50
64.43
59.17
61.23
11,217,110
-2.68(-4.20%)
May 05, 2021
67.94
67.94
63.80
63.91
5,306,120
-2.74(-4.11%)
May 04, 2021
69.33
69.33
64.72
66.66
6,140,250
-3.50(-4.99%)
May 03, 2021
73.24
73.58
69.53
70.16
5,014,460
-2.77(-3.80%)
Apr 30, 2021
73.58
75.45
72.80
72.93
4,556,000
-1.97(-2.63%)
Apr 29, 2021
75.89
76.87
73.29
74.90
6,905,980
+0.26(+0.35%)
Apr 28, 2021
75.11
75.89
73.76
74.64
4,000,060
-0.22(-0.30%)
Apr 27, 2021
74.88
75.60
73.31
74.86
5,365,310
+0.10(+0.13%)
Apr 26, 2021
73.00
75.18
71.84
74.76
4,313,510
+2.11(+2.91%)
Apr 23, 2021
70.78
73.08
69.89
72.65
4,456,000
+2.63(+3.75%)
Apr 22, 2021
71.11
72.80
69.77
70.02
6,986,040
-0.70(-1.00%)
Apr 21, 2021
68.33
70.80
67.58
70.73
4,134,440
+2.12(+3.09%)
Apr 20, 2021
69.52
69.95
67.03
68.61
4,708,720
-0.94(-1.35%)
Apr 19, 2021
70.24
71.77
68.72
69.55
5,951,630
-2.34(-3.25%)
Apr 16, 2021
73.10
73.40
71.26
71.89
4,995,000
-1.61(-2.20%)
Apr 15, 2021
73.30
74.29
72.28
73.50
6,001,560
+1.89(+2.64%)
Apr 14, 2021
72.69
73.61
70.31
71.61
7,659,430
-0.69(-0.95%)
Apr 13, 2021
71.58
73.50
71.24
72.30
6,077,260
+1.71(+2.42%)
Apr 12, 2021
68.74
71.86
67.80
70.59
6,075,520
+1.33(+1.92%)
Apr 09, 2021
69.00
69.62
67.22
69.26
5,838,000
+0.22(+0.31%)
Apr 08, 2021
68.71
70.22
67.70
69.04
6,779,760
+1.25(+1.85%)
Apr 07, 2021
67.00
68.50
66.30
67.79
4,717,650
+0.82(+1.23%)
Apr 06, 2021
66.61
68.06
65.21
66.96
6,992,740
+1.64(+2.52%)
Apr 05, 2021
67.50
67.50
63.93
65.32
4,157,790
-0.57(-0.86%)
Apr 01, 2021
67.39
68.34
65.44
65.88
5,643,000
+0.72(+1.10%)
Mar 31, 2021
63.97
66.46
63.65
65.17
7,270,790
+2.58(+4.12%)
Mar 30, 2021
60.50
63.15
59.11
62.59
8,820,420
+1.33(+2.17%)
Mar 29, 2021
66.80
67.70
60.60
61.26
9,984,160
-5.86(-8.73%)
Mar 26, 2021
65.46
67.64
64.47
67.12
6,771,000
+1.78(+2.73%)
Mar 25, 2021
65.30
66.54
63.20
65.34
12,664,710
-1.47(-2.20%)
Mar 24, 2021
72.46
72.54
66.28
66.81
8,315,820
-5.62(-7.77%)
Mar 23, 2021
74.21
75.00
71.56
72.43
4,743,960
-1.65(-2.23%)
Mar 22, 2021
74.22
75.30
72.91
74.08
5,633,720
+0.76(+1.04%)
Mar 19, 2021
70.50
73.80
69.70
73.32
7,992,000
+3.31(+4.73%)
Mar 18, 2021
74.90
75.31
69.36
70.01
9,640,780
-7.14(-9.26%)
Mar 17, 2021
74.76
77.97
73.01
77.15
8,099,710
+0.26(+0.34%)
Mar 16, 2021
76.43
80.50
75.50
76.89
11,207,800
+1.07(+1.41%)
Mar 15, 2021
75.20
76.20
74.13
75.83
5,482,290
+0.70(+0.94%)
Mar 12, 2021
73.50
75.33
72.74
75.12
5,832,000
-0.53(-0.70%)
Mar 11, 2021
74.50
75.90
72.84
75.65
6,725,710
+3.39(+4.69%)
Mar 10, 2021
73.79
74.92
70.58
72.26
7,738,940
+0.33(+0.46%)
Mar 09, 2021
71.90
72.78
68.18
71.93
13,732,690
+4.04(+5.95%)
Mar 08, 2021
67.80
72.34
66.10
67.89
24,621,380
+2.48(+3.79%)
Mar 05, 2021
65.00
66.50
56.10
65.42
30,282,000
+1.40(+2.19%)
Mar 04, 2021
69.00
69.50
61.49
64.02
21,280,350
-5.58(-8.01%)
Mar 03, 2021
79.12
79.17
69.10
69.59
18,623,180
-10.20(-12.78%)
Mar 02, 2021
83.50
83.50
79.69
79.79
4,627,220
-3.44(-4.14%)
Mar 01, 2021
81.98
83.40
79.72
83.23
5,134,570
+2.69(+3.35%)
Feb 26, 2021
76.53
81.27
76.15
80.54
9,059,000
+5.08(+6.73%)
Feb 25, 2021
77.29
79.60
74.50
75.46
7,940,830
-2.64(-3.39%)
Feb 24, 2021
79.05
79.39
75.70
78.10
6,819,440
-1.00(-1.27%)
Feb 23, 2021
81.00
81.00
74.50
79.11
14,816,860
-5.41(-6.40%)
Feb 22, 2021
88.46
90.22
84.41
84.52
11,635,940
-5.81(-6.43%)
Feb 19, 2021
84.10
92.11
83.60
90.33
23,759,000
+5.68(+6.72%)
Feb 18, 2021
83.57
84.99
82.34
84.65
8,824,470
+0.21(+0.25%)
Feb 17, 2021
84.99
85.65
81.66
84.44
7,598,670
-2.46(-2.83%)
Feb 16, 2021
86.95
88.09
84.80
86.90
6,865,040
+0.50(+0.58%)
Feb 12, 2021
86.10
87.42
85.71
86.40
4,074,000
-0.28(-0.33%)
Feb 11, 2021
86.70
87.06
84.70
86.68
3,954,420
+0.49(+0.57%)
Feb 10, 2021
87.14
87.82
84.12
86.19
5,356,550
-0.27(-0.31%)
Feb 09, 2021
85.00
87.00
83.85
86.46
4,253,410
+1.23(+1.44%)
Feb 08, 2021
86.50
87.80
85.11
85.23
4,854,820
-0.28(-0.32%)
Feb 05, 2021
86.43
87.14
84.49
85.51
5,764,000
+0.10(+0.12%)
Feb 04, 2021
85.10
85.98
84.01
85.40
4,104,790
+1.49(+1.77%)
Feb 03, 2021
85.00
87.51
83.73
83.92
8,356,870
+0.77(+0.93%)
Feb 02, 2021
81.00
83.50
80.64
83.14
6,518,000
+3.82(+4.82%)
Feb 01, 2021
78.25
79.94
77.11
79.32
6,808,180
+2.72(+3.55%)
Jan 29, 2021
79.30
79.79
75.37
76.60
5,823,000
-2.85(-3.59%)
Jan 28, 2021
77.50
80.40
76.80
79.45
7,923,970
+3.82(+5.05%)
Jan 27, 2021
75.90
77.94
73.11
75.63
7,048,360
-2.00(-2.58%)
Jan 26, 2021
79.30
79.52
77.22
77.63
4,501,090
-0.93(-1.18%)
Jan 25, 2021
81.72
82.64
76.60
78.56
7,650,730
-2.74(-3.37%)
Jan 22, 2021
81.17
82.10
80.00
81.30
3,780,000
-0.01(-0.01%)
Jan 21, 2021
83.39
83.93
81.24
81.30
7,605,030
+0.20(+0.25%)
Jan 20, 2021
78.70
81.50
78.00
81.10
6,866,890
+3.04(+3.89%)
Jan 19, 2021
79.23
79.62
76.60
78.06
6,414,060
-0.47(-0.60%)
Jan 15, 2021
77.53
79.12
76.72
78.54
5,217,000
+1.01(+1.30%)
Jan 14, 2021
79.17
79.98
77.15
77.53
6,376,150
-1.02(-1.29%)
Jan 13, 2021
81.10
81.60
78.35
78.55
6,732,960
-2.02(-2.50%)
Jan 12, 2021
78.88
81.46
78.30
80.56
7,890,700
+2.63(+3.38%)
Jan 11, 2021
77.60
79.86
76.60
77.93
6,507,380
-1.65(-2.08%)
Jan 08, 2021
77.20
80.19
76.30
79.58
10,808,000
+3.28(+4.30%)
Jan 07, 2021
75.50
76.45
74.05
76.30
14,366,940
+2.24(+3.03%)
Jan 06, 2021
76.67
77.28
73.83
74.06
14,551,360
-4.79(-6.08%)
Jan 05, 2021
77.68
80.00
77.20
78.85
8,183,330
+1.51(+1.95%)
Jan 04, 2021
80.60
80.65
75.60
77.34
12,168,130
-2.76(-3.44%)
Dec 31, 2020
80.10
80.10
80.10
13,644,240
-1.70(-2.08%)
Dec 30, 2020
82.10
83.40
80.78
81.80
13,644,240
-0.23(-0.28%)
Dec 29, 2020
84.02
84.03
79.61
82.03
15,867,760
-1.23(-1.48%)
Dec 28, 2020
94.17
94.17
83.02
83.26
23,059,070
-9.92(-10.64%)
Dec 24, 2020
93.01
94.34
92.90
93.18
3,184,000
+0.78(+0.84%)
Dec 23, 2020
96.90
97.00
92.19
92.40
8,161,310
-4.71(-4.85%)
Dec 22, 2020
94.23
97.28
93.18
97.11
5,967,590
+3.56(+3.80%)
Dec 21, 2020
93.80
96.34
92.13
93.55
7,528,670
-1.60(-1.68%)
Dec 18, 2020
95.00
95.91
93.73
95.15
6,254,000
+0.91(+0.97%)
Dec 17, 2020
94.50
95.45
93.55
94.24
4,260,390
+0.27(+0.29%)
Dec 16, 2020
92.80
94.18
91.22
93.97
5,161,480
+0.66(+0.71%)
Dec 15, 2020
92.33
94.79
92.33
93.31
7,326,870
+1.07(+1.16%)
Dec 14, 2020
92.90
93.30
90.38
92.24
5,757,170
-0.37(-0.40%)
Dec 11, 2020
91.57
93.00
90.40
92.61
5,075,000
+0.86(+0.93%)
Dec 10, 2020
87.62
91.95
87.10
91.76
5,440,610
+3.23(+3.65%)
Dec 09, 2020
91.87
93.46
87.25
88.53
9,016,190
-2.97(-3.25%)
Dec 08, 2020
91.00
92.22
90.74
91.50
3,774,840
+0.24(+0.26%)
Dec 07, 2020
90.70
91.50
89.65
91.26
3,828,640
+0.89(+0.98%)
Dec 04, 2020
89.22
91.20
88.88
90.38
5,054,000
+1.66(+1.87%)
Dec 03, 2020
87.21
89.88
87.10
88.72
4,957,700
+2.03(+2.34%)
Dec 02, 2020
87.10
87.68
85.17
86.69
6,225,950
-2.32(-2.61%)
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.