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
Credit Acceptance
(NQ:
CACC
)
481.12
+10.61 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2022
469.43
476.36
465.54
474.40
77,079
-1.75(-0.37%)
Dec 29, 2022
470.14
476.19
464.96
476.15
49,583
+12.47(+2.69%)
Dec 28, 2022
462.60
467.58
457.90
463.68
103,671
-1.06(-0.23%)
Dec 27, 2022
468.07
471.71
460.86
464.74
89,307
-0.49(-0.11%)
Dec 23, 2022
440.05
467.33
440.05
465.23
104,018
+22.76(+5.14%)
Dec 22, 2022
449.54
449.99
439.68
442.47
144,977
-20.74(-4.48%)
Dec 21, 2022
444.62
464.40
444.62
463.21
135,256
+23.11(+5.25%)
Dec 20, 2022
440.92
452.35
436.54
440.10
116,949
+0.10(+0.02%)
Dec 19, 2022
443.00
445.59
439.44
440.00
127,416
-2.72(-0.61%)
Dec 16, 2022
445.45
452.64
440.00
442.72
152,181
-9.82(-2.17%)
Dec 15, 2022
445.57
455.95
442.29
452.54
104,210
-0.38(-0.08%)
Dec 14, 2022
456.51
460.48
445.82
452.92
44,954
-6.82(-1.48%)
Dec 13, 2022
482.82
488.49
452.57
459.74
110,446
-4.21(-0.91%)
Dec 12, 2022
463.80
471.14
462.00
463.95
65,793
+0.15(+0.03%)
Dec 09, 2022
454.35
471.19
454.35
463.80
86,620
+8.80(+1.93%)
Dec 08, 2022
444.00
455.80
440.31
455.00
85,628
+14.32(+3.25%)
Dec 07, 2022
459.88
459.88
439.00
440.68
173,917
-17.07(-3.73%)
Dec 06, 2022
460.00
460.00
445.92
457.75
88,922
-3.08(-0.67%)
Dec 05, 2022
468.96
468.96
457.38
460.83
57,383
-13.36(-2.82%)
Dec 02, 2022
470.15
481.98
469.37
474.19
52,737
-0.24(-0.05%)
Dec 01, 2022
470.84
477.26
463.98
474.43
81,360
+0.47(+0.10%)
Nov 30, 2022
471.09
476.50
459.73
473.96
75,758
+2.65(+0.56%)
Nov 29, 2022
464.70
475.40
463.75
471.31
59,436
+5.20(+1.12%)
Nov 28, 2022
475.21
478.61
464.49
466.11
58,586
-11.88(-2.49%)
Nov 25, 2022
475.93
483.56
475.93
477.99
44,804
-2.08(-0.43%)
Nov 23, 2022
474.52
484.23
464.95
480.07
42,422
+5.34(+1.12%)
Nov 22, 2022
475.69
483.13
471.76
474.73
68,302
+0.51(+0.11%)
Nov 21, 2022
467.32
478.92
463.52
474.22
80,491
+0.41(+0.09%)
Nov 18, 2022
484.63
487.74
467.54
473.81
77,053
-1.85(-0.39%)
Nov 17, 2022
462.84
478.66
461.90
475.66
69,916
-5.80(-1.20%)
Nov 16, 2022
489.44
491.00
476.48
481.46
106,678
-14.29(-2.88%)
Nov 15, 2022
510.60
519.00
491.48
495.75
150,582
-7.31(-1.45%)
Nov 14, 2022
515.00
516.01
497.61
503.06
189,986
-18.64(-3.57%)
Nov 11, 2022
495.18
532.25
491.94
521.70
191,592
+31.60(+6.45%)
Nov 10, 2022
465.88
491.12
464.00
490.10
173,179
+44.55(+10.00%)
Nov 09, 2022
445.65
454.37
439.85
445.55
126,556
-3.79(-0.84%)
Nov 08, 2022
440.69
453.04
438.56
449.34
142,298
+8.40(+1.91%)
Nov 07, 2022
448.27
450.56
438.15
440.94
209,376
-1.82(-0.41%)
Nov 04, 2022
454.79
454.79
436.15
442.76
78,451
-2.37(-0.53%)
Nov 03, 2022
428.35
447.58
425.37
445.13
105,791
+7.82(+1.79%)
Nov 02, 2022
432.21
456.50
423.31
437.31
252,031
-34.53(-7.32%)
Nov 01, 2022
471.10
480.08
468.21
471.84
131,366
+6.22(+1.34%)
Oct 31, 2022
464.59
473.96
462.44
465.62
99,148
-5.80(-1.23%)
Oct 28, 2022
459.81
471.98
455.50
471.42
69,696
+15.63(+3.43%)
Oct 27, 2022
460.20
475.00
454.94
455.79
82,022
-2.91(-0.63%)
Oct 26, 2022
457.99
467.45
455.73
458.70
82,593
+0.01(+0.00%)
Oct 25, 2022
433.00
463.29
433.00
458.69
104,547
+26.93(+6.24%)
Oct 24, 2022
424.71
433.90
418.80
431.76
71,449
+7.64(+1.80%)
Oct 21, 2022
407.26
424.69
397.57
424.12
115,365
+16.42(+4.03%)
Oct 20, 2022
419.67
424.00
407.41
407.70
149,672
-11.97(-2.85%)
Oct 19, 2022
433.67
439.97
411.89
419.67
131,295
-30.38(-6.75%)
Oct 18, 2022
453.42
455.57
440.04
450.05
63,145
+4.01(+0.90%)
Oct 17, 2022
440.60
446.72
433.21
446.04
66,780
+14.06(+3.25%)
Oct 14, 2022
456.79
462.07
428.89
431.98
87,510
-17.89(-3.98%)
Oct 13, 2022
431.21
456.58
424.08
449.87
81,909
+9.80(+2.23%)
Oct 12, 2022
437.01
441.70
424.19
440.07
60,984
+6.09(+1.40%)
Oct 11, 2022
426.21
443.81
421.64
433.98
58,719
+3.52(+0.82%)
Oct 10, 2022
446.46
446.46
429.37
430.46
57,118
-12.86(-2.90%)
Oct 07, 2022
452.04
452.04
435.90
443.32
83,090
-14.48(-3.16%)
Oct 06, 2022
463.79
472.11
456.46
457.80
57,070
-10.87(-2.32%)
Oct 05, 2022
468.80
472.21
454.21
468.67
57,534
-9.93(-2.07%)
Oct 04, 2022
468.73
482.26
468.08
478.60
81,516
+20.72(+4.53%)
Oct 03, 2022
447.18
466.50
438.65
457.88
74,732
+19.88(+4.54%)
Sep 30, 2022
439.95
444.94
425.97
438.00
114,885
-3.14(-0.71%)
Sep 29, 2022
449.70
449.99
423.39
441.14
134,493
-20.26(-4.39%)
Sep 28, 2022
451.08
467.79
452.08
461.40
69,139
+12.69(+2.83%)
Sep 27, 2022
460.02
465.62
440.07
448.71
70,702
-3.52(-0.78%)
Sep 26, 2022
461.89
472.50
447.84
452.23
80,654
-10.05(-2.17%)
Sep 23, 2022
458.63
465.15
447.79
462.28
83,118
-5.17(-1.11%)
Sep 22, 2022
474.10
476.52
459.16
467.45
70,326
-8.90(-1.87%)
Sep 21, 2022
477.15
487.74
471.91
476.35
52,337
+3.78(+0.80%)
Sep 20, 2022
487.64
487.64
468.49
472.57
85,164
-21.30(-4.31%)
Sep 19, 2022
482.35
495.05
482.15
493.87
36,082
+6.67(+1.37%)
Sep 16, 2022
485.80
495.25
478.48
487.20
172,253
-8.30(-1.68%)
Sep 15, 2022
491.82
502.99
488.35
495.50
62,271
+0.09(+0.02%)
Sep 14, 2022
501.82
503.62
482.46
495.41
53,283
-1.71(-0.34%)
Sep 13, 2022
518.69
519.73
494.76
497.12
72,645
-35.72(-6.70%)
Sep 12, 2022
525.05
550.50
525.05
532.84
85,743
+17.62(+3.42%)
Sep 09, 2022
510.87
523.80
503.23
515.22
75,360
+3.72(+0.73%)
Sep 08, 2022
506.10
512.03
491.15
511.50
88,544
-1.04(-0.20%)
Sep 07, 2022
511.02
514.03
502.27
512.54
50,080
+4.47(+0.88%)
Sep 06, 2022
520.03
520.03
496.26
508.07
70,972
-13.29(-2.55%)
Sep 02, 2022
543.32
544.02
514.71
521.36
48,333
-12.12(-2.27%)
Sep 01, 2022
528.23
534.92
521.99
533.48
33,589
+1.40(+0.26%)
Aug 31, 2022
540.18
542.30
527.49
532.08
81,955
-7.58(-1.40%)
Aug 30, 2022
554.53
554.53
539.66
539.66
44,270
-14.02(-2.53%)
Aug 29, 2022
557.14
559.01
549.59
553.68
23,806
-4.82(-0.86%)
Aug 26, 2022
589.08
589.08
555.97
558.50
52,797
-25.29(-4.33%)
Aug 25, 2022
581.82
592.00
577.00
583.79
29,558
+8.16(+1.42%)
Aug 24, 2022
574.90
584.20
573.92
575.63
19,873
-1.26(-0.22%)
Aug 23, 2022
568.31
584.00
568.31
576.89
56,518
+14.41(+2.56%)
Aug 22, 2022
587.66
587.66
557.96
562.48
35,088
-32.64(-5.48%)
Aug 19, 2022
602.56
602.56
585.33
595.12
55,591
-8.48(-1.40%)
Aug 18, 2022
601.28
614.81
595.00
603.60
52,320
+4.20(+0.70%)
Aug 17, 2022
600.97
601.00
587.00
599.40
57,826
-5.98(-0.99%)
Aug 16, 2022
574.86
617.44
568.03
605.38
80,528
+31.03(+5.40%)
Aug 15, 2022
556.50
574.35
553.71
574.35
43,091
+16.57(+2.97%)
Aug 12, 2022
556.09
558.58
551.00
557.78
29,299
+1.82(+0.33%)
Aug 11, 2022
561.82
570.67
553.81
555.96
33,627
-0.17(-0.03%)
Aug 10, 2022
559.00
570.28
554.49
556.13
63,113
+10.16(+1.86%)
Aug 09, 2022
559.84
559.84
534.45
545.97
50,143
-14.03(-2.51%)
Aug 08, 2022
546.00
581.68
546.00
560.00
61,286
+15.92(+2.93%)
Aug 05, 2022
540.21
545.84
531.43
544.08
34,522
-0.26(-0.05%)
Aug 04, 2022
545.83
549.42
531.20
544.34
37,656
-1.26(-0.23%)
Aug 03, 2022
530.11
547.39
517.45
545.60
64,336
+16.71(+3.16%)
Aug 02, 2022
563.41
563.93
522.36
528.89
148,861
-52.81(-9.08%)
Aug 01, 2022
579.78
598.50
570.75
581.70
114,337
+5.79(+1.01%)
Jul 29, 2022
563.64
584.82
563.00
575.91
63,719
+15.63(+2.79%)
Jul 28, 2022
550.87
563.71
541.03
560.28
44,050
+6.79(+1.23%)
Jul 27, 2022
544.30
557.07
542.24
553.49
25,701
+12.57(+2.32%)
Jul 26, 2022
539.64
546.00
537.30
540.92
52,336
-10.58(-1.92%)
Jul 25, 2022
553.90
554.00
546.61
551.50
36,229
-0.52(-0.09%)
Jul 22, 2022
557.60
559.21
537.11
552.02
28,210
-2.26(-0.41%)
Jul 21, 2022
551.85
556.43
543.31
554.28
32,201
+1.94(+0.35%)
Jul 20, 2022
541.80
554.28
535.52
552.34
51,838
+10.63(+1.96%)
Jul 19, 2022
513.77
543.91
513.77
541.71
58,193
+24.04(+4.64%)
Jul 18, 2022
522.25
530.20
514.04
517.67
44,848
+5.54(+1.08%)
Jul 15, 2022
506.18
515.72
505.84
512.13
38,263
+11.33(+2.26%)
Jul 14, 2022
494.96
507.69
488.60
500.80
65,001
-5.62(-1.11%)
Jul 13, 2022
490.00
509.00
490.00
506.42
33,832
+6.35(+1.27%)
Jul 12, 2022
503.90
514.82
499.55
500.07
42,742
+0.87(+0.17%)
Jul 11, 2022
499.29
501.46
485.01
499.20
61,050
-5.68(-1.13%)
Jul 08, 2022
514.90
515.72
500.32
504.88
54,508
-15.37(-2.95%)
Jul 07, 2022
505.94
525.03
505.94
520.25
70,517
+22.70(+4.56%)
Jul 06, 2022
521.99
521.99
495.55
497.55
64,153
-29.03(-5.51%)
Jul 05, 2022
482.16
532.13
478.00
526.58
173,057
+30.87(+6.23%)
Jul 01, 2022
472.83
499.36
472.83
495.71
81,027
+22.30(+4.71%)
Jun 30, 2022
460.78
480.96
452.48
473.41
48,485
+2.20(+0.47%)
Jun 29, 2022
490.06
490.06
467.52
471.21
78,639
-18.46(-3.77%)
Jun 28, 2022
499.38
510.93
487.34
489.67
49,853
-5.19(-1.05%)
Jun 27, 2022
510.77
510.77
489.38
494.86
44,714
-10.59(-2.10%)
Jun 24, 2022
482.22
508.74
476.27
505.45
139,208
+25.30(+5.27%)
Jun 23, 2022
477.20
487.69
457.23
480.15
76,033
+3.76(+0.79%)
Jun 22, 2022
464.70
482.65
464.70
476.39
44,310
+1.50(+0.32%)
Jun 21, 2022
479.96
488.16
471.70
474.89
113,635
+5.10(+1.09%)
Jun 17, 2022
460.68
482.36
460.68
469.79
131,402
+9.11(+1.98%)
Jun 16, 2022
501.25
501.25
455.38
460.68
102,801
-51.78(-10.10%)
Jun 15, 2022
510.00
527.43
506.53
512.46
78,367
+6.89(+1.36%)
Jun 14, 2022
514.20
514.33
497.88
505.57
50,920
-0.48(-0.09%)
Jun 13, 2022
504.28
512.34
490.01
506.05
94,003
-16.02(-3.07%)
Jun 10, 2022
528.68
536.38
518.62
522.07
61,725
-22.11(-4.06%)
Jun 09, 2022
561.87
579.42
538.19
544.18
53,078
-16.54(-2.95%)
Jun 08, 2022
571.30
573.85
557.88
560.72
34,067
-22.05(-3.78%)
Jun 07, 2022
561.18
585.69
547.92
582.77
66,774
+17.51(+3.10%)
Jun 06, 2022
571.78
577.80
558.03
565.26
62,689
-0.07(-0.01%)
Jun 03, 2022
588.74
588.74
557.98
565.33
68,014
-28.24(-4.76%)
Jun 02, 2022
584.03
594.55
573.74
593.57
71,921
+9.91(+1.70%)
Jun 01, 2022
595.98
600.38
572.80
583.66
53,203
-11.65(-1.96%)
May 31, 2022
589.69
599.33
574.62
595.31
67,267
+5.31(+0.90%)
May 27, 2022
587.69
591.12
578.59
590.00
35,251
+8.60(+1.48%)
May 26, 2022
560.56
589.45
560.56
581.40
62,874
+20.00(+3.56%)
May 25, 2022
551.55
573.61
546.00
561.40
76,201
+6.44(+1.16%)
May 24, 2022
558.58
562.80
529.64
554.96
81,193
-7.85(-1.39%)
May 23, 2022
558.11
566.49
545.02
562.81
101,277
+10.31(+1.87%)
May 20, 2022
578.45
578.45
537.62
552.50
92,961
-15.17(-2.67%)
May 19, 2022
581.54
595.00
560.63
567.67
97,043
-23.60(-3.99%)
May 18, 2022
601.76
607.50
586.85
591.27
133,072
-20.74(-3.39%)
May 17, 2022
602.86
613.01
597.48
612.01
69,133
+20.06(+3.39%)
May 16, 2022
584.04
603.18
573.37
591.95
91,535
+3.37(+0.57%)
May 13, 2022
566.58
591.71
566.58
588.58
86,589
+27.11(+4.83%)
May 12, 2022
561.66
574.61
545.00
561.47
112,857
-6.59(-1.16%)
May 11, 2022
579.06
598.06
567.07
568.06
91,880
-5.79(-1.01%)
May 10, 2022
569.75
581.89
553.51
573.85
103,194
+0.33(+0.06%)
May 09, 2022
590.09
590.58
562.66
573.52
134,778
-26.06(-4.35%)
May 06, 2022
605.01
605.01
589.19
599.58
91,462
-5.43(-0.90%)
May 05, 2022
627.01
632.05
593.43
605.01
127,506
-35.92(-5.60%)
May 04, 2022
621.00
648.95
610.19
640.93
160,419
+19.05(+3.06%)
May 03, 2022
530.09
625.00
530.10
621.88
312,167
+104.32(+20.16%)
May 02, 2022
512.66
528.74
506.29
517.56
136,678
+5.06(+0.99%)
Apr 29, 2022
534.30
540.14
511.13
512.50
54,937
-25.35(-4.71%)
Apr 28, 2022
521.36
539.09
510.00
537.85
40,120
+25.18(+4.91%)
Apr 27, 2022
527.79
528.20
508.87
512.67
66,313
-8.90(-1.71%)
Apr 26, 2022
543.00
543.00
521.57
521.57
48,643
-26.57(-4.85%)
Apr 25, 2022
551.17
556.39
530.42
548.14
73,135
-8.37(-1.50%)
Apr 22, 2022
583.66
584.93
555.27
556.51
77,868
-29.19(-4.98%)
Apr 21, 2022
608.31
610.60
582.83
585.70
51,335
-21.64(-3.56%)
Apr 20, 2022
616.10
628.56
603.42
607.34
94,313
-8.07(-1.31%)
Apr 19, 2022
597.16
624.43
597.16
615.41
124,299
+23.67(+4.00%)
Apr 18, 2022
582.79
597.27
581.85
591.74
53,784
+5.81(+0.99%)
Apr 14, 2022
571.14
592.76
571.14
585.93
103,113
+10.83(+1.88%)
Apr 13, 2022
561.90
575.70
559.11
575.10
76,360
+18.78(+3.38%)
Apr 12, 2022
559.90
573.50
554.31
556.32
109,333
-2.83(-0.51%)
Apr 11, 2022
561.48
579.73
557.34
559.15
119,254
-2.33(-0.41%)
Apr 08, 2022
533.48
567.55
528.61
561.48
102,510
+24.24(+4.51%)
Apr 07, 2022
550.34
550.34
526.90
537.24
82,929
-14.96(-2.71%)
Apr 06, 2022
538.47
555.81
531.75
552.20
109,879
+7.34(+1.35%)
Apr 05, 2022
550.56
557.25
542.85
544.86
76,952
-5.77(-1.05%)
Apr 04, 2022
547.64
557.06
547.64
550.63
123,363
+0.91(+0.17%)
Apr 01, 2022
550.86
554.12
539.36
549.72
87,496
-0.65(-0.12%)
Mar 31, 2022
547.05
565.60
547.05
550.37
103,110
+2.75(+0.50%)
Mar 30, 2022
550.31
561.10
544.40
547.62
74,124
-5.40(-0.98%)
Mar 29, 2022
528.06
558.58
528.06
553.02
95,300
+31.29(+6.00%)
Mar 28, 2022
522.39
524.99
509.99
521.73
98,751
-5.53(-1.05%)
Mar 25, 2022
523.92
527.58
518.70
527.26
35,028
+0.32(+0.06%)
Mar 24, 2022
530.24
530.24
521.83
526.94
58,806
+1.88(+0.36%)
Mar 23, 2022
520.00
530.67
515.50
525.06
61,456
+1.40(+0.27%)
Mar 22, 2022
525.31
531.16
517.20
523.66
85,509
+8.88(+1.73%)
Mar 21, 2022
516.78
523.07
511.81
514.78
89,862
-2.00(-0.39%)
Mar 18, 2022
512.24
531.50
507.16
516.78
158,910
+5.56(+1.09%)
Mar 17, 2022
494.02
516.35
491.04
511.22
129,486
+12.56(+2.52%)
Mar 16, 2022
496.48
503.05
485.68
498.66
127,132
+5.89(+1.20%)
Mar 15, 2022
471.54
494.42
471.54
492.77
150,100
+21.95(+4.66%)
Mar 14, 2022
475.33
487.71
462.26
470.82
173,754
+0.51(+0.11%)
Mar 11, 2022
492.41
492.41
470.04
470.31
153,252
-20.38(-4.15%)
Mar 10, 2022
508.98
508.98
486.72
490.69
137,696
-22.56(-4.40%)
Mar 09, 2022
506.41
521.79
500.65
513.25
148,582
+15.78(+3.17%)
Mar 08, 2022
487.61
504.85
481.27
497.47
120,310
+10.24(+2.10%)
Mar 07, 2022
532.19
534.10
481.26
487.23
193,207
-48.08(-8.98%)
Mar 04, 2022
552.30
552.30
530.07
535.31
103,038
-20.60(-3.71%)
Mar 03, 2022
552.34
561.73
536.96
555.91
86,140
+0.61(+0.11%)
Mar 02, 2022
523.95
559.00
523.95
555.30
102,240
+23.28(+4.38%)
Mar 01, 2022
546.72
553.51
529.18
532.02
122,581
-18.10(-3.29%)
Feb 28, 2022
547.01
561.99
544.40
550.12
85,059
-5.87(-1.06%)
Feb 25, 2022
540.34
559.02
551.55
555.99
72,216
+15.65(+2.90%)
Feb 24, 2022
513.95
542.07
505.40
540.34
69,087
+10.64(+2.01%)
Feb 23, 2022
545.66
545.66
529.70
529.70
76,327
-12.36(-2.28%)
Feb 22, 2022
535.70
543.71
526.53
542.06
73,867
+4.11(+0.76%)
Feb 18, 2022
537.95
0
+14.79(+2.83%)
Feb 17, 2022
541.04
541.04
519.27
523.16
143,806
-20.58(-3.78%)
Feb 16, 2022
545.00
551.76
538.07
543.74
75,911
-3.81(-0.70%)
Feb 15, 2022
535.86
554.37
531.01
547.55
69,154
+10.74(+2.00%)
Feb 14, 2022
540.61
542.73
525.74
536.81
98,761
-4.13(-0.76%)
Feb 11, 2022
543.01
556.69
537.39
540.94
84,055
-5.00(-0.92%)
Feb 10, 2022
551.14
563.96
540.01
545.94
76,433
-7.32(-1.32%)
Feb 09, 2022
540.16
559.13
540.16
553.26
97,406
+14.66(+2.72%)
Feb 08, 2022
518.57
541.60
515.97
538.60
103,588
+18.29(+3.52%)
Feb 07, 2022
518.27
529.17
512.08
520.31
72,952
-0.85(-0.16%)
Feb 04, 2022
512.70
528.85
503.59
521.16
123,653
+10.33(+2.02%)
Feb 03, 2022
519.78
526.99
510.83
105,207
-11.08(-2.12%)
Feb 02, 2022
531.16
531.73
505.26
521.91
133,213
-4.41(-0.84%)
Feb 01, 2022
525.00
538.06
490.00
526.32
185,415
-13.24(-2.45%)
Jan 31, 2022
534.48
539.56
188,076
+8.26(+1.55%)
Jan 28, 2022
531.01
541.33
521.79
531.30
71,169
+4.34(+0.82%)
Jan 27, 2022
546.85
547.46
508.73
526.96
97,609
-12.20(-2.26%)
Jan 26, 2022
557.69
563.14
532.10
539.16
103,327
-11.57(-2.10%)
Jan 25, 2022
547.31
563.53
533.31
550.73
75,799
+0.87(+0.16%)
Jan 24, 2022
541.51
551.28
526.00
549.86
74,646
+3.20(+0.59%)
Jan 21, 2022
546.09
562.24
535.75
546.66
82,937
+2.84(+0.52%)
Jan 20, 2022
557.94
565.51
543.56
543.82
52,369
-10.04(-1.81%)
Jan 19, 2022
580.03
580.03
551.46
553.86
64,676
-24.74(-4.28%)
Jan 18, 2022
571.30
589.77
558.47
578.60
69,990
+1.60(+0.28%)
Jan 14, 2022
577.00
0
-17.85(-3.00%)
Jan 13, 2022
616.43
616.43
590.72
594.85
67,026
-17.05(-2.79%)
Jan 12, 2022
624.92
626.00
606.98
611.90
49,295
-7.91(-1.28%)
Jan 11, 2022
617.17
621.84
606.20
619.81
59,223
+1.64(+0.27%)
Jan 10, 2022
633.85
633.85
613.78
618.17
42,607
-14.79(-2.34%)
Jan 07, 2022
639.05
644.47
629.03
632.96
35,645
-7.58(-1.18%)
Jan 06, 2022
637.65
650.05
634.00
640.54
33,054
+8.10(+1.28%)
Jan 05, 2022
638.02
653.11
630.41
632.44
82,938
+0.81(+0.13%)
Jan 04, 2022
648.00
648.00
611.44
631.63
88,590
-26.70(-4.06%)
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.