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
Lear Corp
(NY:
LEA
)
121.52
+2.62 (+2.20%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2017
125.52
125.87
124.43
124.92
705,184
-1.49(-1.18%)
Feb 27, 2017
124.38
126.71
124.27
126.41
540,454
+2.04(+1.64%)
Feb 24, 2017
124.66
125.12
122.61
124.36
974,402
-1.34(-1.06%)
Feb 23, 2017
125.69
127.43
125.51
125.70
1,033,038
-0.12(-0.10%)
Feb 22, 2017
124.65
126.07
123.65
125.83
879,547
+1.09(+0.87%)
Feb 21, 2017
125.12
127.01
124.14
124.73
766,315
-0.52(-0.41%)
Feb 17, 2017
125.25
125.25
125.25
0
+0.45(+0.36%)
Feb 16, 2017
126.37
126.69
124.20
124.81
719,532
-1.54(-1.22%)
Feb 15, 2017
125.81
126.54
125.51
126.34
822,618
-0.60(-0.47%)
Feb 14, 2017
126.54
127.59
125.96
126.94
562,397
+0.44(+0.35%)
Feb 13, 2017
125.16
127.11
125.10
126.50
722,859
+2.15(+1.73%)
Feb 10, 2017
124.46
124.69
123.58
124.36
516,589
+0.79(+0.64%)
Feb 09, 2017
122.97
124.85
123.00
123.56
527,439
+0.60(+0.49%)
Feb 08, 2017
122.38
123.51
122.37
122.97
502,658
+0.18(+0.15%)
Feb 07, 2017
124.59
125.02
121.97
122.78
730,278
-1.62(-1.30%)
Feb 06, 2017
123.69
124.58
123.20
124.40
387,666
+0.57(+0.46%)
Feb 03, 2017
124.51
127.60
123.26
123.83
680,583
+0.08(+0.06%)
Feb 02, 2017
126.28
126.28
123.47
123.75
770,050
-1.75(-1.40%)
Feb 01, 2017
126.09
128.25
124.22
125.50
850,351
+0.49(+0.39%)
Jan 31, 2017
123.82
125.54
123.34
125.01
920,800
+0.98(+0.79%)
Jan 30, 2017
123.85
124.04
121.92
124.02
728,640
-0.25(-0.21%)
Jan 27, 2017
127.33
127.61
124.13
124.28
1,200,439
-2.81(-2.21%)
Jan 26, 2017
129.77
130.64
126.73
127.09
1,195,818
-2.23(-1.73%)
Jan 25, 2017
127.84
129.50
126.96
129.33
809,337
+2.66(+2.10%)
Jan 24, 2017
125.12
126.79
124.73
126.67
443,830
+2.08(+1.67%)
Jan 23, 2017
125.02
125.32
123.38
124.59
542,826
-0.33(-0.27%)
Jan 20, 2017
125.22
125.80
124.27
124.93
456,395
+0.33(+0.26%)
Jan 19, 2017
125.51
126.17
124.36
124.60
419,465
-0.52(-0.42%)
Jan 18, 2017
124.72
125.17
123.78
125.12
576,977
+0.35(+0.28%)
Jan 17, 2017
126.14
126.94
124.18
124.77
553,024
-1.33(-1.05%)
Jan 13, 2017
126.10
126.10
126.10
0
+0.33(+0.26%)
Jan 12, 2017
126.89
126.89
123.84
125.77
587,857
-0.91(-0.72%)
Jan 11, 2017
125.90
127.19
125.20
126.68
1,121,978
+1.07(+0.86%)
Jan 10, 2017
121.45
126.35
121.15
125.61
1,802,261
+5.98(+5.00%)
Jan 09, 2017
120.51
120.91
118.94
119.62
560,167
-0.82(-0.68%)
Jan 06, 2017
120.42
121.27
119.69
120.44
627,080
+0.34(+0.29%)
Jan 05, 2017
119.90
120.49
118.03
120.10
843,422
+0.20(+0.17%)
Jan 04, 2017
117.05
120.18
116.84
119.90
1,140,726
+2.96(+2.53%)
Jan 03, 2017
117.19
119.51
116.39
116.94
833,780
+0.48(+0.42%)
Dec 30, 2016
116.46
116.46
116.46
0
-0.29(-0.25%)
Dec 29, 2016
117.05
117.84
116.68
116.75
392,989
+0.06(+0.05%)
Dec 28, 2016
119.21
119.40
116.57
116.68
355,704
-1.95(-1.64%)
Dec 27, 2016
117.65
119.29
116.68
118.63
479,437
+1.14(+0.97%)
Dec 23, 2016
117.49
117.49
117.49
0
-0.05(-0.05%)
Dec 22, 2016
119.25
119.70
116.92
117.55
511,733
-2.11(-1.76%)
Dec 21, 2016
120.30
120.34
118.36
119.66
548,406
-0.52(-0.43%)
Dec 20, 2016
120.54
120.78
119.47
120.18
457,977
+0.80(+0.67%)
Dec 19, 2016
119.03
119.54
117.53
119.38
683,170
+0.83(+0.70%)
Dec 16, 2016
118.95
120.57
118.09
118.55
730,333
+0.47(+0.40%)
Dec 15, 2016
118.17
119.77
117.12
118.08
756,586
+0.14(+0.12%)
Dec 14, 2016
117.85
119.73
117.01
117.94
587,889
-1.39(-1.16%)
Dec 13, 2016
118.34
120.06
118.05
119.33
725,432
+1.00(+0.85%)
Dec 12, 2016
121.60
121.60
117.69
118.33
1,189,198
-3.78(-3.10%)
Dec 09, 2016
121.44
122.11
120.68
122.11
513,969
+0.59(+0.49%)
Dec 08, 2016
120.64
121.87
120.06
121.52
896,682
+1.35(+1.12%)
Dec 07, 2016
116.32
121.00
116.32
120.18
782,223
+3.51(+3.01%)
Dec 06, 2016
115.53
116.83
115.02
116.67
656,389
+1.51(+1.31%)
Dec 05, 2016
115.92
116.70
114.64
115.16
619,786
+0.39(+0.34%)
Dec 02, 2016
115.62
116.58
114.08
114.77
641,480
-0.85(-0.74%)
Dec 01, 2016
114.45
116.96
113.97
115.62
732,608
+1.94(+1.71%)
Nov 30, 2016
113.00
114.80
112.81
113.68
925,868
+1.27(+1.13%)
Nov 29, 2016
112.35
113.23
111.85
112.41
769,767
-0.54(-0.48%)
Nov 28, 2016
113.95
114.35
112.07
112.95
722,962
-0.83(-0.73%)
Nov 25, 2016
113.40
114.57
113.09
113.78
258,167
+0.82(+0.72%)
Nov 23, 2016
112.96
112.96
112.96
0
-0.16(-0.14%)
Nov 22, 2016
111.59
113.37
110.49
113.12
575,508
+1.83(+1.65%)
Nov 21, 2016
112.08
112.36
109.64
111.29
563,762
-0.08(-0.07%)
Nov 18, 2016
111.30
112.38
110.71
111.36
805,366
+0.29(+0.26%)
Nov 17, 2016
110.21
111.27
108.33
111.08
566,879
+0.32(+0.29%)
Nov 16, 2016
109.25
111.14
109.22
110.76
837,002
+0.75(+0.68%)
Nov 15, 2016
107.98
110.44
107.97
110.01
892,499
+2.38(+2.21%)
Nov 14, 2016
104.87
108.95
104.87
107.63
1,284,166
+3.13(+3.00%)
Nov 11, 2016
104.31
105.00
103.17
104.50
894,188
-0.17(-0.16%)
Nov 10, 2016
101.88
106.33
101.64
104.67
1,188,464
+2.03(+1.97%)
Nov 09, 2016
103.05
104.20
98.78
102.64
2,733,054
-4.65(-4.34%)
Nov 08, 2016
107.02
107.85
105.44
107.29
1,014,667
-0.33(-0.30%)
Nov 07, 2016
107.56
108.32
106.62
107.62
753,022
+1.91(+1.80%)
Nov 04, 2016
105.43
107.24
104.83
105.71
813,885
+0.33(+0.31%)
Nov 03, 2016
106.27
106.82
105.11
105.39
592,844
-0.49(-0.46%)
Nov 02, 2016
107.26
108.86
105.41
105.88
1,222,012
-1.95(-1.81%)
Nov 01, 2016
107.97
108.81
106.40
107.83
1,817,125
+0.05(+0.05%)
Oct 31, 2016
106.64
107.94
106.40
107.78
1,117,280
+1.30(+1.22%)
Oct 28, 2016
106.28
107.07
105.08
106.48
1,195,645
+0.23(+0.21%)
Oct 27, 2016
105.88
107.19
103.53
106.25
2,211,576
+0.37(+0.35%)
Oct 26, 2016
101.82
106.26
100.20
105.88
2,889,824
+5.72(+5.71%)
Oct 25, 2016
102.10
102.84
98.72
100.16
1,500,129
-2.75(-2.67%)
Oct 24, 2016
101.70
103.09
101.70
102.90
738,559
+1.62(+1.59%)
Oct 21, 2016
100.57
101.46
99.59
101.29
443,103
+0.01(+0.01%)
Oct 20, 2016
101.69
101.78
100.37
101.28
697,197
-0.40(-0.39%)
Oct 19, 2016
99.41
101.89
99.11
101.67
904,682
+2.62(+2.65%)
Oct 18, 2016
102.42
102.68
97.23
99.05
2,015,197
-2.69(-2.65%)
Oct 17, 2016
101.98
103.40
101.69
101.74
810,107
-0.13(-0.13%)
Oct 14, 2016
102.39
103.38
101.68
101.88
579,968
-0.29(-0.28%)
Oct 13, 2016
103.74
103.74
101.17
102.17
1,195,542
-2.34(-2.23%)
Oct 12, 2016
104.23
105.01
103.86
104.50
532,758
+0.57(+0.55%)
Oct 11, 2016
105.50
105.77
103.36
103.93
670,543
-1.71(-1.62%)
Oct 10, 2016
106.76
107.44
105.58
105.64
372,189
-0.58(-0.55%)
Oct 07, 2016
106.71
106.77
105.17
106.22
1,420,858
-0.69(-0.64%)
Oct 06, 2016
105.97
107.49
105.54
106.91
1,261,768
-2.34(-2.15%)
Oct 05, 2016
106.56
109.97
106.45
109.25
826,211
+2.82(+2.65%)
Oct 04, 2016
106.73
107.54
105.96
106.43
680,767
+0.22(+0.21%)
Oct 03, 2016
106.39
106.82
105.76
106.21
671,599
-0.19(-0.18%)
Sep 30, 2016
104.83
106.90
104.50
106.41
653,172
+2.15(+2.06%)
Sep 29, 2016
104.84
105.61
104.19
104.25
740,964
-1.19(-1.13%)
Sep 28, 2016
104.33
105.55
104.25
105.45
699,472
+1.25(+1.20%)
Sep 27, 2016
104.32
104.85
103.68
104.20
756,295
-0.44(-0.42%)
Sep 26, 2016
104.61
105.05
103.87
104.64
934,570
-0.68(-0.64%)
Sep 23, 2016
105.85
105.85
104.51
105.32
706,848
-0.64(-0.60%)
Sep 22, 2016
104.49
106.26
104.49
105.96
734,045
+1.86(+1.79%)
Sep 21, 2016
103.16
104.21
103.16
104.10
543,684
+1.21(+1.18%)
Sep 20, 2016
103.11
103.30
101.93
102.89
862,317
+0.57(+0.56%)
Sep 19, 2016
103.56
104.67
102.24
102.31
693,842
-0.65(-0.63%)
Sep 16, 2016
102.64
103.09
101.24
102.97
922,648
+0.31(+0.30%)
Sep 15, 2016
101.36
103.01
101.03
102.66
608,049
+1.51(+1.49%)
Sep 14, 2016
99.91
101.72
99.41
101.15
589,093
+0.71(+0.71%)
Sep 13, 2016
100.26
101.29
99.69
100.44
657,167
-1.00(-0.99%)
Sep 12, 2016
98.51
101.77
98.27
101.44
899,810
+2.20(+2.22%)
Sep 09, 2016
100.73
101.08
99.00
99.23
861,234
-2.22(-2.19%)
Sep 08, 2016
102.28
102.69
101.22
101.45
869,822
-1.19(-1.16%)
Sep 07, 2016
102.53
103.14
102.16
102.65
779,658
+0.11(+0.11%)
Sep 06, 2016
103.13
103.38
102.69
102.53
650,132
-0.21(-0.21%)
Sep 02, 2016
102.09
102.75
102.75
102.75
552,980
+1.14(+1.12%)
Sep 01, 2016
101.82
103.73
101.05
101.60
826,522
-0.47(-0.46%)
Aug 31, 2016
101.43
102.70
100.89
102.08
808,622
+0.50(+0.49%)
Aug 30, 2016
101.26
102.04
100.75
101.58
739,317
+0.32(+0.31%)
Aug 29, 2016
100.88
101.91
100.63
101.26
524,325
+0.17(+0.17%)
Aug 26, 2016
101.17
102.30
100.77
101.09
718,007
+0.02(+0.02%)
Aug 25, 2016
100.95
101.56
99.78
101.08
578,448
-0.22(-0.22%)
Aug 24, 2016
101.27
102.19
100.94
101.30
603,677
-0.09(-0.09%)
Aug 23, 2016
100.95
101.84
100.75
101.38
879,423
+0.92(+0.91%)
Aug 22, 2016
99.93
100.54
99.61
100.47
722,862
+0.00(+0.00%)
Aug 19, 2016
98.93
100.61
98.50
100.47
538,866
+1.00(+1.00%)
Aug 18, 2016
98.91
99.80
98.42
99.47
903,733
+0.25(+0.26%)
Aug 17, 2016
98.75
99.34
98.34
99.21
914,763
+0.46(+0.46%)
Aug 16, 2016
100.02
100.02
98.66
98.76
839,751
-1.66(-1.66%)
Aug 15, 2016
99.92
100.79
99.92
100.42
545,690
+0.39(+0.39%)
Aug 12, 2016
100.05
100.50
99.20
100.03
615,247
-0.51(-0.51%)
Aug 11, 2016
99.86
101.09
99.86
100.53
897,134
+1.01(+1.01%)
Aug 10, 2016
99.97
100.47
99.10
99.53
649,648
-0.33(-0.33%)
Aug 09, 2016
99.66
100.83
99.15
99.86
776,653
-0.39(-0.39%)
Aug 08, 2016
99.60
100.32
99.55
100.25
878,601
+0.66(+0.66%)
Aug 05, 2016
98.21
100.98
98.00
99.60
764,666
+1.94(+1.99%)
Aug 04, 2016
97.51
98.62
97.45
97.65
912,733
+0.30(+0.31%)
Aug 03, 2016
95.27
97.36
94.81
97.36
1,696,144
+1.83(+1.92%)
Aug 02, 2016
98.97
99.18
94.25
95.53
2,568,667
-3.98(-4.00%)
Aug 01, 2016
99.45
100.20
98.36
99.51
1,277,407
+0.18(+0.19%)
Jul 29, 2016
96.81
100.93
96.58
99.33
1,558,458
+2.97(+3.08%)
Jul 28, 2016
90.50
97.37
90.50
96.36
2,727,414
-5.59(-5.48%)
Jul 27, 2016
100.74
102.34
100.39
101.94
1,591,663
+1.35(+1.34%)
Jul 26, 2016
99.42
100.70
99.33
100.60
991,586
+1.21(+1.22%)
Jul 25, 2016
99.37
100.39
98.89
99.39
797,654
+0.02(+0.02%)
Jul 22, 2016
100.36
100.77
98.82
99.37
901,019
-1.35(-1.34%)
Jul 21, 2016
99.83
101.77
99.67
100.72
721,084
+1.23(+1.23%)
Jul 20, 2016
98.33
100.05
97.99
99.49
716,984
+1.19(+1.21%)
Jul 19, 2016
97.74
98.76
97.02
98.30
559,879
-0.51(-0.51%)
Jul 18, 2016
97.83
98.97
97.65
98.81
474,241
+0.89(+0.91%)
Jul 15, 2016
97.97
98.18
97.01
97.92
662,402
+0.44(+0.45%)
Jul 14, 2016
97.46
99.32
97.09
97.48
1,056,045
+1.03(+1.07%)
Jul 13, 2016
95.34
96.62
94.24
96.45
886,541
+1.27(+1.33%)
Jul 12, 2016
95.40
96.18
94.80
95.18
1,126,705
+1.16(+1.23%)
Jul 11, 2016
93.91
95.68
93.48
94.02
903,383
+0.86(+0.92%)
Jul 08, 2016
90.54
89.12
89.12
93.16
1,444,305
+4.04(+4.54%)
Jul 07, 2016
88.02
90.48
87.63
89.12
2,013,635
+1.09(+1.24%)
Jul 06, 2016
86.71
88.65
85.80
88.02
1,616,965
+0.95(+1.10%)
Jul 05, 2016
89.21
89.71
86.61
87.07
959,729
-2.94(-3.27%)
Jul 01, 2016
90.32
90.01
90.01
90.01
1,239,161
+0.92(+1.03%)
Jun 30, 2016
90.27
90.90
88.23
89.09
1,517,953
-1.08(-1.19%)
Jun 29, 2016
88.87
91.00
88.42
90.17
1,471,924
+1.93(+2.18%)
Jun 28, 2016
86.87
88.60
86.24
88.24
1,269,945
+2.70(+3.15%)
Jun 27, 2016
90.43
90.43
85.23
85.55
3,210,619
-6.19(-6.75%)
Jun 24, 2016
97.22
97.22
91.40
91.74
1,914,687
-9.71(-9.57%)
Jun 23, 2016
100.71
101.70
99.88
101.45
757,254
+2.01(+2.03%)
Jun 22, 2016
99.69
100.95
99.27
99.43
766,060
-0.46(-0.46%)
Jun 21, 2016
100.76
101.17
98.75
99.89
1,356,395
-2.98(-2.89%)
Jun 20, 2016
101.78
103.17
101.19
102.86
839,779
+2.78(+2.77%)
Jun 17, 2016
99.06
100.23
98.92
100.09
676,112
+0.87(+0.87%)
Jun 16, 2016
98.57
99.31
97.07
99.22
646,427
-0.27(-0.27%)
Jun 15, 2016
99.37
101.31
99.37
99.49
636,972
+0.43(+0.43%)
Jun 14, 2016
98.64
99.77
98.00
99.06
764,810
+0.06(+0.06%)
Jun 13, 2016
99.67
100.67
98.97
99.00
566,997
-1.86(-1.84%)
Jun 10, 2016
101.86
102.37
100.69
100.86
608,117
-2.22(-2.15%)
Jun 09, 2016
101.57
103.30
100.97
103.07
515,193
+0.57(+0.56%)
Jun 08, 2016
102.27
102.87
101.77
102.50
653,903
+0.73(+0.71%)
Jun 07, 2016
101.58
102.31
101.03
101.78
849,756
+0.20(+0.20%)
Jun 06, 2016
101.48
101.96
100.70
101.58
704,489
+0.32(+0.32%)
Jun 03, 2016
102.10
102.69
100.70
101.25
576,169
-1.32(-1.29%)
Jun 02, 2016
101.97
103.44
101.97
102.57
960,946
-0.03(-0.03%)
Jun 01, 2016
103.71
102.96
100.34
102.60
1,126,828
-1.11(-1.07%)
May 31, 2016
103.11
103.84
102.38
103.71
969,243
+0.51(+0.49%)
May 27, 2016
101.94
103.20
103.20
103.20
867,097
+1.14(+1.11%)
May 26, 2016
102.18
102.62
101.11
102.07
704,191
-0.07(-0.07%)
May 25, 2016
101.42
102.73
101.15
102.14
882,096
+0.79(+0.78%)
May 24, 2016
99.11
101.70
99.11
101.35
624,112
+2.81(+2.85%)
May 23, 2016
99.55
99.80
98.39
98.54
665,909
-1.21(-1.22%)
May 20, 2016
97.75
100.24
97.75
99.75
882,610
+2.12(+2.17%)
May 19, 2016
98.99
99.77
96.97
97.63
995,867
-1.75(-1.76%)
May 18, 2016
99.08
100.54
98.39
99.38
829,573
+0.08(+0.08%)
May 17, 2016
99.02
101.08
98.68
99.30
712,747
-0.93(-0.92%)
May 16, 2016
99.73
101.74
99.67
100.22
644,464
+0.64(+0.64%)
May 13, 2016
99.95
101.26
99.32
99.59
748,541
-0.49(-0.49%)
May 12, 2016
101.34
101.83
99.32
100.08
814,024
-0.58(-0.58%)
May 11, 2016
101.06
102.71
100.56
100.66
758,210
-0.92(-0.90%)
May 10, 2016
100.91
101.98
100.34
101.58
815,357
+1.06(+1.06%)
May 09, 2016
100.56
101.37
100.29
100.51
730,462
+0.07(+0.07%)
May 06, 2016
99.73
100.57
99.22
100.44
1,031,543
+0.58(+0.59%)
May 05, 2016
101.32
101.92
99.78
99.86
1,004,081
-0.93(-0.93%)
May 04, 2016
100.75
101.90
100.08
100.79
1,025,552
-0.62(-0.61%)
May 03, 2016
101.59
102.39
99.06
101.41
1,331,216
-1.02(-1.00%)
May 02, 2016
101.30
102.50
100.59
102.43
1,411,645
+1.90(+1.88%)
Apr 29, 2016
100.84
101.65
99.57
100.54
1,294,636
-0.28(-0.28%)
Apr 28, 2016
100.83
101.94
97.31
100.82
1,511,681
-0.49(-0.48%)
Apr 27, 2016
104.33
104.79
100.69
101.31
1,876,067
-0.11(-0.11%)
Apr 26, 2016
99.15
101.99
98.95
101.42
1,375,332
+2.61(+2.64%)
Apr 25, 2016
98.35
100.14
97.52
98.81
1,049,066
+0.33(+0.34%)
Apr 22, 2016
98.76
99.23
97.60
98.48
523,215
-0.31(-0.31%)
Apr 21, 2016
99.09
99.86
98.68
98.78
877,667
+0.10(+0.11%)
Apr 20, 2016
97.78
99.24
97.32
98.68
695,948
+0.78(+0.79%)
Apr 19, 2016
96.06
99.00
95.68
97.90
1,084,073
+2.53(+2.66%)
Apr 18, 2016
94.77
95.76
94.66
95.37
455,108
+0.49(+0.52%)
Apr 15, 2016
95.74
95.83
94.25
94.88
632,068
-1.00(-1.04%)
Apr 14, 2016
95.65
97.06
95.65
95.88
545,289
+0.39(+0.41%)
Apr 13, 2016
93.26
95.64
93.26
95.48
703,808
+3.03(+3.28%)
Apr 12, 2016
93.01
93.41
92.01
92.45
488,142
-0.25(-0.27%)
Apr 11, 2016
92.11
93.64
91.77
92.71
760,670
+1.31(+1.43%)
Apr 08, 2016
91.36
93.28
90.73
91.40
1,107,188
+0.75(+0.83%)
Apr 07, 2016
92.58
93.55
89.69
90.64
1,177,207
-2.17(-2.33%)
Apr 06, 2016
90.70
92.83
90.20
92.81
1,201,413
+2.25(+2.49%)
Apr 05, 2016
88.62
91.44
88.05
90.56
1,341,979
+1.06(+1.18%)
Apr 04, 2016
92.40
92.49
88.80
89.50
1,673,677
-3.13(-3.38%)
Apr 01, 2016
96.26
96.26
92.14
92.64
1,645,950
-4.44(-4.58%)
Mar 31, 2016
97.50
98.01
96.82
97.08
804,695
-0.42(-0.43%)
Mar 30, 2016
98.17
98.41
97.00
97.50
750,880
+0.10(+0.10%)
Mar 29, 2016
96.01
97.77
95.60
97.40
445,472
+1.39(+1.45%)
Mar 28, 2016
96.50
96.79
95.73
96.01
463,949
-0.47(-0.49%)
Mar 24, 2016
96.18
96.49
96.49
96.49
770,906
-0.24(-0.25%)
Mar 23, 2016
98.08
99.37
96.55
96.73
667,081
-1.29(-1.32%)
Mar 22, 2016
97.24
98.32
96.45
98.02
495,355
+0.06(+0.06%)
Mar 21, 2016
97.80
98.08
96.73
97.96
709,042
+0.24(+0.24%)
Mar 18, 2016
98.43
99.46
97.21
97.73
882,216
-0.43(-0.44%)
Mar 17, 2016
97.33
98.56
97.07
98.15
773,990
+0.18(+0.19%)
Mar 16, 2016
96.40
98.04
96.23
97.97
1,013,943
+1.48(+1.53%)
Mar 15, 2016
95.81
96.67
95.71
96.50
813,959
-0.10(-0.11%)
Mar 14, 2016
94.79
96.98
94.27
96.60
779,673
+1.01(+1.06%)
Mar 11, 2016
93.36
96.32
93.36
95.59
806,515
+2.98(+3.22%)
Mar 10, 2016
94.98
95.32
91.50
92.61
822,151
-1.82(-1.92%)
Mar 09, 2016
92.47
94.87
92.15
94.43
638,237
+2.13(+2.31%)
Mar 08, 2016
94.09
94.69
91.38
92.29
1,053,903
-2.39(-2.53%)
Mar 07, 2016
94.27
95.39
94.03
94.69
749,837
-0.50(-0.52%)
Mar 04, 2016
95.72
96.30
93.81
95.19
892,903
-0.67(-0.70%)
Mar 03, 2016
93.14
96.08
93.07
95.86
1,215,805
+2.60(+2.79%)
Mar 02, 2016
91.44
93.39
91.28
93.26
944,024
+1.44(+1.57%)
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.