Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yelp Inc (NY: YELP )

36.97 +0.45 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.71 54.73 54.73 54.73 1,858,000 +0.49(+0.90%)
Dec 30, 2014 53.09 54.95 52.85 54.24 2,336,798 +1.23(+2.32%)
Dec 29, 2014 52.77 53.86 52.52 53.01 1,181,970 +0.07(+0.13%)
Dec 26, 2014 53.00 53.46 52.66 52.94 763,101 -0.06(-0.11%)
Dec 24, 2014 53.40 53.00 53.00 53.00 588,300 -0.36(-0.67%)
Dec 23, 2014 53.00 54.05 52.89 53.36 1,237,923 +0.36(+0.68%)
Dec 22, 2014 54.30 55.64 52.96 53.00 2,934,040 -1.59(-2.91%)
Dec 19, 2014 52.49 54.80 52.29 54.59 2,935,227 +2.10(+4.00%)
Dec 18, 2014 52.95 52.95 51.97 52.49 2,238,090 +0.59(+1.14%)
Dec 17, 2014 50.10 52.33 49.17 51.90 2,189,882 +1.86(+3.72%)
Dec 16, 2014 52.53 53.09 49.85 50.04 2,918,497 -3.22(-6.05%)
Dec 15, 2014 53.09 54.34 53.05 53.26 2,190,861 +0.56(+1.06%)
Dec 12, 2014 51.67 53.34 51.53 52.70 2,057,734 +0.25(+0.48%)
Dec 11, 2014 52.24 53.38 52.02 52.45 2,009,187 +0.49(+0.94%)
Dec 10, 2014 52.73 53.40 51.65 51.96 2,122,890 -0.77(-1.46%)
Dec 09, 2014 50.06 52.94 50.02 52.73 2,668,740 +1.21(+2.35%)
Dec 08, 2014 53.28 53.93 51.02 51.52 2,893,202 -2.32(-4.31%)
Dec 05, 2014 55.02 55.62 53.05 53.84 2,678,265 -1.30(-2.36%)
Dec 04, 2014 54.94 56.24 54.61 55.14 1,595,404 +0.37(+0.68%)
Dec 03, 2014 54.93 55.93 54.58 54.77 1,611,561 -0.40(-0.73%)
Dec 02, 2014 55.45 55.62 54.12 55.17 1,708,539 +0.04(+0.07%)
Dec 01, 2014 56.88 57.00 54.71 55.13 2,218,105 -1.96(-3.43%)
Nov 28, 2014 58.25 58.35 56.88 57.09 1,069,105 -1.31(-2.24%)
Nov 26, 2014 58.49 58.40 58.40 58.40 1,212,800 -0.42(-0.71%)
Nov 25, 2014 58.79 59.35 58.12 58.82 1,359,738 -0.02(-0.03%)
Nov 24, 2014 58.10 58.90 57.72 58.84 1,448,981 +0.75(+1.29%)
Nov 21, 2014 58.60 58.85 58.00 58.09 1,924,241 +0.21(+0.36%)
Nov 20, 2014 55.60 58.37 55.17 57.88 2,618,975 +2.11(+3.78%)
Nov 19, 2014 57.29 57.68 55.50 55.77 3,063,251 -1.69(-2.94%)
Nov 18, 2014 58.20 58.89 57.01 57.46 2,450,983 -0.54(-0.93%)
Nov 17, 2014 58.94 60.00 57.72 58.00 2,036,250 -1.82(-3.04%)
Nov 14, 2014 58.11 59.89 57.55 59.82 2,454,258 +1.72(+2.96%)
Nov 13, 2014 60.77 61.50 57.18 58.10 4,310,002 -2.48(-4.09%)
Nov 12, 2014 61.59 61.90 59.52 60.58 3,526,567 -1.73(-2.78%)
Nov 11, 2014 59.00 62.38 58.82 62.31 3,409,398 +3.24(+5.49%)
Nov 10, 2014 58.51 59.59 58.10 59.07 1,212,260 +0.66(+1.13%)
Nov 07, 2014 58.79 59.24 57.83 58.41 1,556,906 -0.37(-0.63%)
Nov 06, 2014 57.67 58.89 57.20 58.78 2,123,456 +1.13(+1.96%)
Nov 05, 2014 60.79 60.98 57.51 57.65 3,163,604 -2.45(-4.08%)
Nov 04, 2014 60.85 62.05 60.05 60.10 2,514,217 -1.22(-1.99%)
Nov 03, 2014 60.27 63.76 59.72 61.32 6,978,824 +1.32(+2.20%)
Oct 31, 2014 58.75 60.01 57.64 60.00 4,378,478 +2.72(+4.75%)
Oct 30, 2014 56.17 57.80 54.64 57.28 3,270,798 +0.60(+1.06%)
Oct 29, 2014 58.97 59.44 56.00 56.68 4,082,595 -2.43(-4.11%)
Oct 28, 2014 57.59 59.55 57.36 59.11 3,409,588 +1.90(+3.32%)
Oct 27, 2014 59.45 59.42 57.04 57.21 4,970,707 -2.21(-3.72%)
Oct 24, 2014 57.77 59.54 57.00 59.42 7,393,166 +2.25(+3.94%)
Oct 23, 2014 61.49 62.26 56.42 57.17 27,119,392 -13.06(-18.60%)
Oct 22, 2014 72.50 73.41 69.70 70.23 8,641,549 -1.05(-1.47%)
Oct 21, 2014 69.88 71.55 69.50 71.28 3,087,912 +2.50(+3.63%)
Oct 20, 2014 67.13 68.93 66.52 68.78 2,474,810 +1.69(+2.52%)
Oct 17, 2014 68.38 68.54 66.41 67.09 2,200,139 +0.09(+0.13%)
Oct 16, 2014 64.60 68.22 64.53 67.00 2,953,118 +0.29(+0.43%)
Oct 15, 2014 63.42 67.14 62.51 66.71 4,253,612 +1.52(+2.33%)
Oct 14, 2014 62.62 66.61 62.62 65.19 3,928,826 +3.07(+4.94%)
Oct 13, 2014 66.46 66.85 61.90 62.12 4,224,981 -3.94(-5.96%)
Oct 10, 2014 70.79 70.94 65.65 66.06 3,971,176 -3.56(-5.11%)
Oct 09, 2014 70.00 72.41 69.01 69.62 4,305,668 -0.53(-0.76%)
Oct 08, 2014 68.16 70.40 66.30 70.15 2,748,097 +1.83(+2.68%)
Oct 07, 2014 68.84 70.13 68.23 68.32 2,131,928 -0.84(-1.21%)
Oct 06, 2014 69.81 70.78 68.97 69.16 1,944,202 -0.28(-0.40%)
Oct 03, 2014 70.05 71.32 69.42 69.44 2,616,989 +0.37(+0.54%)
Oct 02, 2014 66.94 69.68 66.26 69.07 2,957,699 +1.96(+2.92%)
Oct 01, 2014 68.21 68.37 66.08 67.11 2,748,746 -1.14(-1.67%)
Sep 30, 2014 70.23 70.49 67.32 68.25 3,422,647 -1.29(-1.86%)
Sep 29, 2014 69.75 71.98 69.17 69.54 3,006,228 -1.36(-1.92%)
Sep 26, 2014 70.77 71.52 70.15 70.90 1,841,474 +0.48(+0.68%)
Sep 25, 2014 72.90 73.38 70.41 70.42 2,456,128 -2.55(-3.49%)
Sep 24, 2014 72.22 73.81 71.20 72.97 3,477,194 +1.24(+1.73%)
Sep 23, 2014 71.21 72.46 69.47 71.73 2,797,560 +0.05(+0.07%)
Sep 22, 2014 75.80 75.89 71.13 71.68 3,167,039 -4.21(-5.55%)
Sep 19, 2014 76.56 76.95 74.70 75.89 2,127,652 -0.18(-0.24%)
Sep 18, 2014 76.24 77.47 75.67 76.07 1,756,476 +0.03(+0.04%)
Sep 17, 2014 77.08 77.44 75.84 76.04 1,978,412 -0.50(-0.65%)
Sep 16, 2014 75.42 76.84 75.05 76.54 3,952,273 -0.08(-0.10%)
Sep 15, 2014 81.62 81.65 75.50 76.62 3,717,773 -5.16(-6.31%)
Sep 12, 2014 81.75 82.17 80.69 81.78 1,564,753 -0.17(-0.21%)
Sep 11, 2014 82.22 83.00 81.00 81.95 1,878,405 -0.69(-0.83%)
Sep 10, 2014 80.96 83.18 80.15 82.64 2,197,350 +1.76(+2.18%)
Sep 09, 2014 82.72 82.85 80.62 80.88 1,702,452 -1.55(-1.88%)
Sep 08, 2014 83.21 83.31 82.34 82.43 1,618,759 -0.85(-1.02%)
Sep 05, 2014 81.89 83.50 80.68 83.28 2,480,277 +1.37(+1.67%)
Sep 04, 2014 83.28 84.24 81.57 81.91 2,280,584 -1.38(-1.66%)
Sep 03, 2014 85.35 86.88 83.05 83.29 3,207,424 -1.67(-1.97%)
Sep 02, 2014 82.86 85.43 82.26 84.96 3,066,812 +2.54(+3.08%)
Aug 29, 2014 82.63 82.42 82.42 82.42 1,887,800 +0.10(+0.12%)
Aug 28, 2014 82.03 82.56 81.43 82.32 1,909,602 -0.54(-0.65%)
Aug 27, 2014 83.05 83.18 81.70 82.86 2,353,379 +0.47(+0.57%)
Aug 26, 2014 82.59 83.19 81.60 82.39 2,802,740 -0.21(-0.25%)
Aug 25, 2014 82.07 83.36 81.78 82.60 3,181,452 +1.00(+1.23%)
Aug 22, 2014 79.99 82.20 79.71 81.60 3,019,240 +1.28(+1.59%)
Aug 21, 2014 80.02 81.25 79.90 80.32 2,796,912 +0.02(+0.02%)
Aug 20, 2014 78.29 80.70 77.76 80.30 4,909,442 +1.15(+1.45%)
Aug 19, 2014 77.57 79.30 77.50 79.15 2,916,753 +1.30(+1.67%)
Aug 18, 2014 76.74 78.60 76.22 77.85 4,615,495 +1.32(+1.72%)
Aug 15, 2014 74.95 77.52 74.39 76.53 5,313,773 +1.63(+2.18%)
Aug 14, 2014 74.24 74.95 70.11 74.90 4,568,163 +0.44(+0.59%)
Aug 13, 2014 70.32 75.87 70.17 74.46 6,596,127 +4.54(+6.49%)
Aug 12, 2014 70.53 71.20 69.51 69.92 2,261,382 -0.24(-0.34%)
Aug 11, 2014 69.03 70.28 68.47 70.16 2,980,588 +2.16(+3.18%)
Aug 08, 2014 68.70 68.87 67.00 68.00 2,217,370 -0.62(-0.90%)
Aug 07, 2014 68.07 69.90 68.01 68.62 3,798,425 +0.84(+1.24%)
Aug 06, 2014 67.65 68.81 67.41 67.78 3,280,960 -0.45(-0.66%)
Aug 05, 2014 68.15 69.10 67.15 68.23 4,153,109 -0.34(-0.50%)
Aug 04, 2014 66.57 68.80 65.40 68.57 5,695,527 +2.26(+3.41%)
Aug 01, 2014 67.87 68.70 64.70 66.31 6,970,788 -0.85(-1.27%)
Jul 31, 2014 71.57 71.66 66.36 67.16 17,540,124 -8.44(-11.16%)
Jul 30, 2014 71.35 76.49 70.86 75.60 14,580,452 +6.12(+8.81%)
Jul 29, 2014 69.38 70.30 68.55 69.48 2,770,871 +0.15(+0.22%)
Jul 28, 2014 69.93 70.31 68.25 69.33 3,058,699 +0.65(+0.95%)
Jul 25, 2014 68.85 69.44 68.04 68.68 2,469,535 -1.09(-1.56%)
Jul 24, 2014 70.12 71.35 68.05 69.77 3,092,747 +1.07(+1.56%)
Jul 23, 2014 69.18 69.75 68.28 68.70 1,557,850 +0.13(+0.19%)
Jul 22, 2014 68.70 70.31 68.12 68.57 2,595,501 +0.25(+0.37%)
Jul 21, 2014 67.47 68.94 67.24 68.32 2,029,703 -0.03(-0.04%)
Jul 18, 2014 67.21 69.00 67.15 68.35 3,349,013 +1.82(+2.74%)
Jul 17, 2014 67.57 68.93 66.15 66.53 2,876,443 -1.54(-2.26%)
Jul 16, 2014 69.11 70.05 67.75 68.07 3,048,822 -0.95(-1.38%)
Jul 15, 2014 70.53 70.98 67.33 69.02 4,126,260 -2.09(-2.94%)
Jul 14, 2014 71.17 72.58 69.63 71.11 3,015,692 +0.49(+0.69%)
Jul 11, 2014 71.69 71.73 69.53 70.62 2,247,647 -0.29(-0.41%)
Jul 10, 2014 68.61 71.40 67.54 70.91 4,103,560 -0.45(-0.63%)
Jul 09, 2014 70.69 71.53 68.23 71.36 4,718,486 +0.65(+0.92%)
Jul 08, 2014 75.84 75.90 68.21 70.71 6,697,017 -5.05(-6.67%)
Jul 07, 2014 79.00 79.01 75.57 75.76 2,303,743 -3.13(-3.97%)
Jul 03, 2014 79.90 78.89 78.89 78.89 2,162,900 -0.48(-0.60%)
Jul 02, 2014 78.31 82.81 77.78 79.37 5,118,198 +1.74(+2.24%)
Jul 01, 2014 77.35 78.25 76.25 77.63 2,886,230 +0.95(+1.24%)
Jun 30, 2014 77.81 78.10 76.20 76.68 2,587,602 -0.60(-0.78%)
Jun 27, 2014 76.54 78.20 76.10 77.28 6,106,475 +0.38(+0.49%)
Jun 26, 2014 78.54 78.62 75.82 76.90 3,279,011 -1.10(-1.41%)
Jun 25, 2014 75.44 78.13 75.01 78.00 3,103,382 +2.17(+2.86%)
Jun 24, 2014 77.31 79.30 75.44 75.83 4,494,037 -1.81(-2.33%)
Jun 23, 2014 75.09 78.20 74.85 77.64 4,447,025 +2.71(+3.62%)
Jun 20, 2014 76.24 76.38 73.69 74.93 3,699,742 -1.09(-1.43%)
Jun 19, 2014 77.17 77.70 75.30 76.02 2,946,902 -0.99(-1.29%)
Jun 18, 2014 74.50 77.65 73.93 77.01 5,572,437 +2.37(+3.18%)
Jun 17, 2014 73.16 74.89 73.02 74.64 3,808,442 +1.16(+1.58%)
Jun 16, 2014 73.91 74.20 71.63 73.48 6,707,558 -1.44(-1.92%)
Jun 13, 2014 73.00 75.68 71.83 74.92 18,678,610 +9.08(+13.79%)
Jun 12, 2014 65.93 67.99 65.33 65.84 5,669,812 +0.07(+0.11%)
Jun 11, 2014 64.58 66.55 64.25 65.77 4,352,917 +0.77(+1.18%)
Jun 10, 2014 65.58 66.33 64.35 65.00 3,399,228 -0.23(-0.35%)
Jun 06, 2014 65.52 65.91 64.08 65.23 4,388,846 +0.23(+0.35%)
Jun 05, 2014 65.00 66.19 63.70 65.00 4,783,069 +0.42(+0.65%)
Jun 04, 2014 64.01 66.28 62.53 64.58 4,408,327 -0.09(-0.14%)
Jun 03, 2014 64.00 65.09 63.33 64.67 3,333,893 +0.06(+0.09%)
Jun 02, 2014 66.13 66.73 62.82 64.61 5,861,453 -1.54(-2.33%)
May 30, 2014 67.95 68.02 64.92 66.15 8,240,042 -2.41(-3.52%)
May 29, 2014 63.99 68.87 63.78 68.56 8,582,923 +5.14(+8.10%)
May 28, 2014 63.50 63.69 62.05 63.42 3,783,943 -0.14(-0.22%)
May 27, 2014 62.21 63.60 61.77 63.56 4,155,046 +2.02(+3.28%)
May 23, 2014 59.79 61.54 61.54 61.54 3,738,500 +0.35(+0.57%)
May 22, 2014 58.05 61.20 58.05 61.19 5,372,092 +3.47(+6.01%)
May 21, 2014 57.41 57.98 56.45 57.72 4,499,184 +0.34(+0.59%)
May 20, 2014 57.50 58.73 56.70 57.38 5,954,166 +0.07(+0.12%)
May 19, 2014 53.96 57.50 53.90 57.31 5,719,112 +2.59(+4.73%)
May 16, 2014 54.55 55.10 53.35 54.72 4,086,924 -0.48(-0.87%)
May 15, 2014 54.47 55.31 52.55 55.20 5,850,032 +0.59(+1.08%)
May 14, 2014 54.75 56.63 54.50 54.61 3,957,932 -0.92(-1.66%)
May 13, 2014 56.32 57.62 55.47 55.53 5,995,737 -1.07(-1.89%)
May 12, 2014 55.00 56.64 54.05 56.60 6,578,728 +2.38(+4.39%)
May 09, 2014 53.42 55.12 52.50 54.22 6,375,970 +0.93(+1.75%)
May 08, 2014 53.77 56.24 52.53 53.29 9,045,414 +0.55(+1.04%)
May 07, 2014 52.45 53.44 49.11 52.74 10,972,293 +0.61(+1.17%)
May 06, 2014 59.70 59.91 51.80 52.13 13,852,219 -8.06(-13.39%)
May 05, 2014 58.40 60.65 57.10 60.19 8,907,561 +0.43(+0.72%)
May 02, 2014 64.00 65.14 59.72 59.76 9,541,766 -4.26(-6.65%)
May 01, 2014 63.25 66.69 61.70 64.02 22,392,166 +5.70(+9.77%)
Apr 30, 2014 57.33 58.88 54.68 58.32 12,965,772 -0.60(-1.02%)
Apr 29, 2014 55.20 59.72 55.01 58.92 7,788,864 +3.37(+6.07%)
Apr 28, 2014 57.83 57.92 52.40 55.55 10,960,716 -2.08(-3.61%)
Apr 25, 2014 61.07 62.75 57.41 57.63 6,996,694 -5.07(-8.09%)
Apr 24, 2014 65.45 65.65 61.02 62.70 5,887,709 -1.80(-2.79%)
Apr 23, 2014 68.33 68.50 64.30 64.50 4,927,080 -3.81(-5.58%)
Apr 22, 2014 67.06 68.96 66.58 68.31 4,088,825 +1.26(+1.88%)
Apr 21, 2014 65.13 67.42 64.79 67.05 4,219,026 +2.18(+3.36%)
Apr 17, 2014 64.81 64.87 64.87 64.87 4,200,300 -0.93(-1.41%)
Apr 16, 2014 65.82 66.96 63.20 65.80 5,928,875 +2.74(+4.35%)
Apr 15, 2014 62.08 63.80 58.81 63.06 7,142,396 +1.12(+1.81%)
Apr 14, 2014 63.00 64.64 60.72 61.94 4,569,778 +0.22(+0.36%)
Apr 11, 2014 61.81 65.28 61.15 61.72 6,579,723 -1.75(-2.76%)
Apr 10, 2014 70.87 71.25 63.41 63.47 7,852,183 -7.78(-10.92%)
Apr 09, 2014 69.20 71.37 67.63 71.25 6,338,038 +4.00(+5.95%)
Apr 08, 2014 67.23 69.64 65.60 67.25 7,113,366 +1.25(+1.89%)
Apr 07, 2014 65.52 69.50 63.70 66.00 8,678,736 +0.24(+0.36%)
Apr 04, 2014 71.04 71.62 64.75 65.76 12,368,079 -4.85(-6.87%)
Apr 03, 2014 75.91 78.00 70.26 70.61 8,098,580 -5.02(-6.64%)
Apr 02, 2014 81.38 81.40 74.84 75.63 5,463,322 -4.55(-5.67%)
Apr 01, 2014 77.53 80.73 77.30 80.18 3,800,313 +3.25(+4.22%)
Mar 31, 2014 77.39 79.59 76.52 76.93 3,703,766 +0.49(+0.64%)
Mar 28, 2014 78.75 79.32 75.17 76.44 3,296,491 -1.74(-2.23%)
Mar 27, 2014 78.81 80.00 74.25 78.18 5,014,205 +0.88(+1.14%)
Mar 26, 2014 80.02 81.95 77.15 77.30 4,463,176 -1.66(-2.10%)
Mar 25, 2014 81.12 81.98 76.64 78.96 5,721,510 -2.21(-2.72%)
Mar 24, 2014 86.07 86.55 80.03 81.17 5,448,241 -2.26(-2.71%)
Mar 21, 2014 86.69 86.84 82.64 83.43 3,240,183 -0.88(-1.04%)
Mar 20, 2014 87.59 88.21 84.02 84.31 3,180,346 -3.51(-4.00%)
Mar 19, 2014 90.20 91.39 86.70 87.82 2,407,709 -2.29(-2.54%)
Mar 18, 2014 89.16 91.49 88.65 90.11 2,303,055 +1.10(+1.24%)
Mar 17, 2014 88.27 89.87 86.50 89.01 2,775,193 +2.22(+2.56%)
Mar 14, 2014 86.65 88.14 85.30 86.79 2,958,112 -0.58(-0.66%)
Mar 13, 2014 94.01 94.55 85.08 87.37 5,385,150 -5.42(-5.84%)
Mar 12, 2014 89.85 93.48 87.55 92.79 3,066,273 +2.79(+3.10%)
Mar 11, 2014 93.95 94.00 89.56 90.00 3,425,356 -2.72(-2.93%)
Mar 10, 2014 97.49 97.49 91.79 92.72 3,506,804 -4.53(-4.66%)
Mar 07, 2014 99.80 101.24 95.83 97.25 3,047,105 -0.55(-0.56%)
Mar 06, 2014 98.70 99.50 96.76 97.80 2,295,667 +0.03(+0.03%)
Mar 05, 2014 98.22 101.75 97.25 97.77 3,581,644 -0.27(-0.28%)
Mar 04, 2014 96.80 99.65 95.76 98.04 3,240,999 +3.07(+3.23%)
Mar 03, 2014 91.82 95.50 91.65 94.97 2,954,623 +0.55(+0.58%)
Feb 28, 2014 98.74 99.99 91.00 94.42 4,859,307 -2.97(-3.05%)
Feb 27, 2014 95.64 99.25 95.40 97.39 3,274,171 +1.94(+2.03%)
Feb 26, 2014 95.17 98.86 94.30 95.45 4,186,969 +0.75(+0.79%)
Feb 25, 2014 94.85 96.32 93.71 94.70 2,642,814 +0.03(+0.03%)
Feb 24, 2014 92.30 97.23 91.50 94.67 4,090,068 +2.85(+3.10%)
Feb 21, 2014 92.32 93.05 91.00 91.82 2,784,435 +0.45(+0.49%)
Feb 20, 2014 91.01 92.90 90.13 91.37 2,701,352 +1.37(+1.52%)
Feb 19, 2014 91.33 94.25 89.50 90.00 3,094,443 -1.74(-1.90%)
Feb 18, 2014 89.63 92.25 89.61 91.74 2,510,281 +1.96(+2.18%)
Feb 14, 2014 92.20 89.78 89.78 89.78 2,193,200 -2.19(-2.38%)
Feb 13, 2014 89.58 93.18 89.00 91.97 2,654,676 +1.21(+1.33%)
Feb 12, 2014 92.56 93.38 90.27 90.76 3,391,202 -2.02(-2.18%)
Feb 11, 2014 91.16 94.03 88.78 92.78 4,606,295 +1.67(+1.83%)
Feb 10, 2014 96.96 96.96 90.55 91.11 6,827,394 +1.70(+1.90%)
Feb 07, 2014 89.57 90.53 87.58 89.41 4,665,645 -0.05(-0.06%)
Feb 06, 2014 82.64 91.49 82.38 89.46 13,764,359 +14.23(+18.92%)
Feb 05, 2014 77.55 78.50 73.85 75.23 6,022,720 -2.56(-3.29%)
Feb 04, 2014 75.35 78.21 75.19 77.79 2,940,804 +3.30(+4.43%)
Feb 03, 2014 76.75 77.83 73.15 74.49 2,827,069 -1.46(-1.92%)
Jan 31, 2014 74.21 77.59 73.45 75.95 2,230,716 +0.48(+0.64%)
Jan 30, 2014 75.60 76.25 73.61 75.47 2,734,611 +3.52(+4.89%)
Jan 29, 2014 74.02 75.37 71.41 71.95 2,903,541 -4.14(-5.44%)
Jan 28, 2014 73.03 76.25 72.89 76.09 2,389,941 +3.65(+5.04%)
Jan 27, 2014 76.04 76.04 69.80 72.44 5,570,154 -3.55(-4.67%)
Jan 24, 2014 77.70 78.49 75.63 75.99 2,629,556 -3.46(-4.35%)
Jan 23, 2014 80.24 80.35 77.11 79.45 2,646,584 -1.83(-2.25%)
Jan 22, 2014 82.41 82.99 80.40 81.28 2,285,082 -0.93(-1.13%)
Jan 21, 2014 83.69 83.96 81.08 82.21 2,036,972 -0.15(-0.18%)
Jan 17, 2014 81.17 82.36 82.36 82.36 2,604,700 +1.21(+1.49%)
Jan 16, 2014 80.21 82.11 80.09 81.15 1,971,138 +0.22(+0.27%)
Jan 15, 2014 81.74 83.47 79.01 80.93 2,841,382 -0.47(-0.58%)
Jan 14, 2014 77.25 81.57 76.34 81.40 3,744,923 +5.56(+7.33%)
Jan 13, 2014 81.94 82.08 75.27 75.84 4,421,448 -6.37(-7.75%)
Jan 10, 2014 78.38 82.43 77.12 82.21 3,728,289 +3.79(+4.83%)
Jan 09, 2014 79.34 81.42 77.58 78.42 4,283,811 +0.00(+0.00%)
Jan 08, 2014 74.11 79.89 74.11 78.42 5,578,783 +5.76(+7.93%)
Jan 07, 2014 72.00 73.88 71.14 72.66 2,778,255 +0.94(+1.31%)
Jan 06, 2014 68.37 72.39 68.11 71.72 3,804,200 +4.06(+6.00%)
Jan 03, 2014 68.00 68.63 66.47 67.66 1,621,830 -0.26(-0.38%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.