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
Cavco Inds Inc
(NQ:
CVCO
)
347.32
+3.31 (+0.96%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 10, 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, 2019
139.74
141.14
138.10
138.43
99,375
-1.37(-0.98%)
Feb 27, 2019
140.62
141.16
138.42
139.80
76,287
-1.05(-0.75%)
Feb 26, 2019
142.87
144.00
138.72
140.85
69,261
-2.48(-1.73%)
Feb 25, 2019
145.33
145.69
143.26
143.33
89,024
-0.17(-0.12%)
Feb 22, 2019
145.37
145.68
143.21
143.50
126,300
-0.39(-0.27%)
Feb 21, 2019
141.43
144.49
141.03
143.89
184,123
+2.25(+1.59%)
Feb 20, 2019
146.25
148.52
140.17
141.64
100,620
-4.57(-3.13%)
Feb 19, 2019
139.79
146.88
139.79
146.21
118,940
+6.09(+4.35%)
Feb 15, 2019
141.00
142.09
139.28
140.12
63,600
+0.57(+0.41%)
Feb 14, 2019
143.13
143.13
139.54
139.55
117,739
-4.35(-3.02%)
Feb 13, 2019
147.27
148.42
142.54
143.90
96,388
-3.17(-2.16%)
Feb 12, 2019
140.12
147.74
140.12
147.07
133,632
+8.95(+6.48%)
Feb 11, 2019
140.22
140.22
137.31
138.12
121,791
-1.44(-1.03%)
Feb 08, 2019
135.00
140.13
130.04
139.56
158,500
+3.35(+2.46%)
Feb 07, 2019
131.41
136.90
130.01
136.21
142,168
+4.75(+3.61%)
Feb 06, 2019
134.00
141.00
131.46
131.46
152,126
-2.91(-2.17%)
Feb 05, 2019
151.32
153.23
132.42
134.37
320,349
-26.92(-16.69%)
Feb 04, 2019
161.78
162.26
158.08
161.29
119,649
-0.71(-0.44%)
Feb 01, 2019
167.68
168.16
158.93
162.00
84,600
-4.29(-2.58%)
Jan 31, 2019
159.99
171.03
159.99
166.29
123,627
+6.22(+3.89%)
Jan 30, 2019
156.45
160.81
154.23
160.07
105,043
+5.00(+3.22%)
Jan 29, 2019
150.91
155.83
150.42
155.07
80,939
+3.66(+2.42%)
Jan 28, 2019
150.57
153.71
149.58
151.41
87,132
-1.23(-0.81%)
Jan 25, 2019
151.26
154.96
147.97
152.64
103,500
+3.03(+2.03%)
Jan 24, 2019
146.47
151.03
144.19
149.61
88,132
+3.13(+2.14%)
Jan 23, 2019
147.22
148.96
143.58
146.48
38,301
+0.06(+0.04%)
Jan 22, 2019
148.30
154.45
145.30
146.42
64,475
-2.83(-1.90%)
Jan 18, 2019
149.08
151.81
148.70
149.25
38,800
+0.45(+0.30%)
Jan 17, 2019
145.07
150.47
144.43
148.80
60,514
+2.80(+1.92%)
Jan 16, 2019
148.02
149.73
144.15
146.00
51,828
-1.90(-1.28%)
Jan 15, 2019
142.58
148.47
140.50
147.90
113,812
+5.10(+3.57%)
Jan 14, 2019
141.74
143.52
140.75
142.80
55,897
-0.47(-0.33%)
Jan 11, 2019
142.71
143.45
140.74
143.27
59,600
-0.45(-0.31%)
Jan 10, 2019
140.04
144.99
139.51
143.72
62,962
+2.37(+1.68%)
Jan 09, 2019
141.23
144.02
137.09
141.35
118,350
+0.19(+0.13%)
Jan 08, 2019
139.41
142.15
137.55
141.16
72,518
+2.84(+2.05%)
Jan 07, 2019
134.51
148.31
134.44
138.32
54,313
+4.31(+3.22%)
Jan 04, 2019
128.81
135.33
125.81
134.01
57,000
+6.59(+5.17%)
Jan 03, 2019
130.30
133.69
126.68
127.42
69,010
-3.97(-3.02%)
Jan 02, 2019
128.30
134.34
128.30
131.39
79,577
+1.01(+0.77%)
Dec 31, 2018
131.70
132.40
127.00
130.38
59,900
-1.07(-0.81%)
Dec 28, 2018
131.33
134.89
127.75
131.45
40,100
+0.05(+0.04%)
Dec 27, 2018
129.37
131.40
123.78
131.40
72,058
-0.85(-0.64%)
Dec 26, 2018
127.14
132.44
123.97
132.25
127,587
+5.31(+4.18%)
Dec 24, 2018
127.39
130.52
121.40
126.94
43,300
-0.52(-0.41%)
Dec 21, 2018
131.33
133.72
126.00
127.46
137,500
-6.26(-4.68%)
Dec 20, 2018
134.05
138.00
130.55
133.72
53,011
-1.72(-1.27%)
Dec 19, 2018
138.60
143.00
135.09
135.44
67,806
-3.62(-2.60%)
Dec 18, 2018
140.21
142.75
136.55
139.06
59,253
+1.16(+0.84%)
Dec 17, 2018
138.98
142.86
135.87
137.90
93,227
-2.00(-1.43%)
Dec 14, 2018
137.71
144.37
137.71
139.90
65,300
-0.81(-0.58%)
Dec 13, 2018
145.11
145.23
140.63
140.71
61,856
-4.49(-3.09%)
Dec 12, 2018
146.98
149.95
142.86
145.20
50,551
+0.46(+0.32%)
Dec 11, 2018
147.20
150.00
143.13
144.74
48,662
+0.04(+0.03%)
Dec 10, 2018
150.21
151.15
142.49
144.70
78,386
-5.56(-3.70%)
Dec 07, 2018
155.05
158.70
148.39
150.26
53,700
-5.79(-3.71%)
Dec 06, 2018
147.98
157.55
147.54
156.05
77,048
+5.40(+3.58%)
Dec 04, 2018
165.37
166.81
149.25
150.65
148,200
-15.60(-9.38%)
Dec 03, 2018
168.23
169.22
158.82
166.25
100,197
+1.69(+1.03%)
Nov 30, 2018
167.33
168.85
163.01
164.56
86,300
-3.53(-2.10%)
Nov 29, 2018
168.78
170.95
165.18
168.09
78,250
-1.78(-1.05%)
Nov 28, 2018
167.21
171.13
159.16
169.87
65,013
+3.63(+2.18%)
Nov 27, 2018
167.72
168.83
165.53
166.24
34,669
-1.47(-0.88%)
Nov 26, 2018
169.13
170.00
159.99
167.71
62,408
+1.08(+0.65%)
Nov 23, 2018
167.44
169.85
164.35
166.63
10,200
-0.81(-0.48%)
Nov 21, 2018
167.44
167.44
167.44
0
+1.64(+0.99%)
Nov 20, 2018
164.34
168.97
160.00
165.80
54,275
-1.78(-1.06%)
Nov 19, 2018
175.28
175.28
167.07
167.58
59,125
-7.72(-4.40%)
Nov 16, 2018
170.08
176.99
170.08
175.30
59,500
+3.29(+1.91%)
Nov 15, 2018
168.65
173.04
164.40
172.01
53,600
+1.77(+1.04%)
Nov 14, 2018
169.43
177.04
166.22
170.24
65,943
+2.36(+1.41%)
Nov 13, 2018
162.01
172.73
159.57
167.88
153,362
+10.86(+6.92%)
Nov 12, 2018
158.11
161.78
154.00
157.02
227,206
-8.18(-4.95%)
Nov 09, 2018
193.50
193.50
161.99
165.20
369,400
-49.48(-23.05%)
Nov 08, 2018
212.06
219.53
205.27
214.68
39,593
-1.15(-0.53%)
Nov 07, 2018
211.86
243.02
199.15
215.83
55,035
+3.83(+1.81%)
Nov 06, 2018
205.77
212.60
205.77
212.00
55,054
+5.88(+2.85%)
Nov 05, 2018
206.97
213.10
204.47
206.12
65,840
-0.88(-0.43%)
Nov 02, 2018
205.49
207.83
201.94
207.00
70,500
+2.61(+1.28%)
Nov 01, 2018
201.01
210.56
200.61
204.39
60,650
+3.78(+1.88%)
Oct 31, 2018
207.69
212.45
197.80
200.61
81,376
-5.04(-2.45%)
Oct 30, 2018
194.27
207.67
191.38
205.65
43,222
+10.68(+5.48%)
Oct 29, 2018
204.28
210.54
191.85
194.97
38,063
-6.71(-3.33%)
Oct 26, 2018
192.53
210.30
192.53
201.68
66,200
+4.88(+2.48%)
Oct 25, 2018
192.78
199.98
190.40
196.80
63,515
+6.10(+3.20%)
Oct 24, 2018
197.48
198.33
190.45
190.70
58,728
-7.16(-3.62%)
Oct 23, 2018
191.38
201.68
191.38
197.86
87,752
+2.58(+1.32%)
Oct 22, 2018
202.25
203.06
194.23
195.28
66,254
-6.52(-3.23%)
Oct 19, 2018
209.92
211.94
197.43
201.80
57,200
-8.22(-3.91%)
Oct 18, 2018
212.40
213.69
208.10
210.02
31,823
-3.48(-1.63%)
Oct 17, 2018
215.36
215.36
209.00
213.50
38,224
-3.23(-1.49%)
Oct 16, 2018
210.47
217.82
207.36
216.73
42,978
+8.05(+3.86%)
Oct 15, 2018
209.37
211.04
203.36
208.68
99,745
-2.08(-0.99%)
Oct 12, 2018
213.90
215.00
206.78
210.76
68,300
+0.74(+0.35%)
Oct 11, 2018
213.76
222.40
210.00
210.02
77,791
-5.37(-2.49%)
Oct 10, 2018
223.11
224.57
215.39
215.39
54,282
-9.44(-4.20%)
Oct 09, 2018
228.80
233.09
224.28
224.83
47,751
-5.48(-2.38%)
Oct 08, 2018
233.86
236.27
229.00
230.31
59,099
-5.32(-2.26%)
Oct 05, 2018
243.90
243.90
229.02
235.63
78,200
-9.25(-3.78%)
Oct 04, 2018
250.62
250.62
243.06
244.88
63,366
-5.61(-2.24%)
Oct 03, 2018
250.25
251.00
246.43
250.49
71,822
+1.95(+0.78%)
Oct 02, 2018
252.52
254.96
247.73
248.54
58,138
-4.40(-1.74%)
Oct 01, 2018
254.86
254.86
250.02
252.94
59,093
-0.06(-0.02%)
Sep 28, 2018
250.30
256.35
248.85
253.00
69,100
+1.15(+0.46%)
Sep 27, 2018
253.30
253.95
249.65
251.85
36,325
-1.65(-0.65%)
Sep 26, 2018
253.60
255.00
250.15
253.50
52,203
-0.10(-0.04%)
Sep 25, 2018
248.65
256.10
247.97
253.60
82,266
+4.75(+1.91%)
Sep 24, 2018
246.60
252.05
246.60
248.85
68,704
+1.00(+0.40%)
Sep 21, 2018
246.60
252.15
244.80
247.85
125,100
+1.25(+0.51%)
Sep 20, 2018
251.15
252.30
244.30
246.60
80,647
-3.60(-1.44%)
Sep 19, 2018
254.90
257.20
246.50
250.20
73,280
-4.70(-1.84%)
Sep 18, 2018
252.55
257.00
252.55
254.90
49,840
+3.95(+1.57%)
Sep 17, 2018
256.50
257.40
250.95
250.95
47,507
-6.00(-2.34%)
Sep 14, 2018
249.95
261.80
248.70
256.95
51,300
+7.00(+2.80%)
Sep 13, 2018
250.00
251.56
246.28
249.95
45,532
+1.10(+0.44%)
Sep 12, 2018
252.25
253.30
247.82
248.85
64,612
-3.80(-1.50%)
Sep 11, 2018
243.35
255.40
243.35
252.65
58,645
+8.30(+3.40%)
Sep 10, 2018
245.35
245.38
240.60
244.35
52,272
-0.10(-0.04%)
Sep 07, 2018
246.00
249.65
242.60
244.45
47,600
-3.60(-1.45%)
Sep 06, 2018
247.35
250.62
246.62
248.05
42,316
+0.35(+0.14%)
Sep 05, 2018
245.00
248.10
243.25
247.70
47,424
+2.60(+1.06%)
Sep 04, 2018
244.75
245.93
241.53
245.10
41,631
-0.30(-0.12%)
Aug 31, 2018
245.40
245.40
245.40
0
+3.70(+1.53%)
Aug 30, 2018
244.90
245.35
240.80
241.70
30,061
-3.20(-1.31%)
Aug 29, 2018
248.57
248.57
241.45
244.90
37,324
+0.55(+0.23%)
Aug 28, 2018
245.60
246.45
241.03
244.35
30,164
-0.50(-0.20%)
Aug 27, 2018
244.85
248.65
243.30
244.85
49,516
+2.05(+0.84%)
Aug 24, 2018
241.40
244.95
241.40
242.80
31,200
+1.70(+0.71%)
Aug 23, 2018
239.60
242.05
234.55
241.10
41,899
+1.25(+0.52%)
Aug 22, 2018
239.80
242.50
237.00
239.85
37,450
-0.15(-0.06%)
Aug 21, 2018
234.85
241.70
234.85
240.00
66,137
+5.85(+2.50%)
Aug 20, 2018
236.00
239.50
232.10
234.15
42,665
-1.75(-0.74%)
Aug 17, 2018
229.80
238.22
229.80
235.90
49,400
+5.75(+2.50%)
Aug 16, 2018
228.70
234.80
228.30
230.15
32,666
+3.35(+1.48%)
Aug 15, 2018
225.60
228.80
222.50
226.80
21,530
+0.20(+0.09%)
Aug 14, 2018
224.90
232.85
224.50
226.60
36,848
+2.45(+1.09%)
Aug 13, 2018
229.15
230.00
223.70
224.15
49,525
-4.05(-1.77%)
Aug 10, 2018
227.80
231.00
222.18
228.20
33,700
+0.00(+0.00%)
Aug 09, 2018
223.90
230.70
223.80
228.20
41,991
+4.75(+2.13%)
Aug 08, 2018
225.70
229.95
219.10
223.45
65,825
-0.90(-0.40%)
Aug 07, 2018
223.80
236.70
222.25
224.35
126,625
+13.85(+6.58%)
Aug 06, 2018
213.60
215.05
208.35
210.50
111,277
-3.10(-1.45%)
Aug 03, 2018
210.10
213.95
209.65
213.60
24,600
+1.60(+0.75%)
Aug 02, 2018
209.00
213.30
209.00
212.00
35,833
+1.40(+0.66%)
Aug 01, 2018
212.40
215.00
206.90
210.60
65,179
-1.85(-0.87%)
Jul 31, 2018
209.30
213.70
207.40
212.45
54,793
+5.95(+2.88%)
Jul 30, 2018
209.20
211.30
206.35
206.50
39,844
-2.30(-1.10%)
Jul 27, 2018
217.40
217.40
207.55
208.80
29,800
-8.30(-3.82%)
Jul 26, 2018
212.40
218.55
209.70
217.10
33,922
+4.60(+2.16%)
Jul 25, 2018
213.25
215.96
208.15
212.50
88,465
-1.50(-0.70%)
Jul 24, 2018
220.95
220.95
210.30
214.00
52,038
-5.80(-2.64%)
Jul 23, 2018
218.65
222.82
217.00
219.80
26,922
-0.30(-0.14%)
Jul 20, 2018
225.00
225.00
220.05
220.10
22,529
-4.80(-2.13%)
Jul 19, 2018
219.50
225.00
219.10
224.90
42,369
+5.70(+2.60%)
Jul 18, 2018
219.70
220.00
217.00
219.20
68,794
-0.30(-0.14%)
Jul 17, 2018
216.20
220.60
215.43
219.50
54,122
+2.05(+0.94%)
Jul 16, 2018
218.35
218.85
215.72
217.45
18,580
-0.90(-0.41%)
Jul 13, 2018
217.15
219.00
216.45
218.35
29,109
+1.30(+0.60%)
Jul 12, 2018
215.95
219.65
212.45
217.05
42,569
+2.75(+1.28%)
Jul 11, 2018
216.15
220.00
213.90
214.30
38,651
-2.85(-1.31%)
Jul 10, 2018
217.60
219.90
213.30
217.15
61,185
-0.45(-0.21%)
Jul 09, 2018
215.90
217.60
214.30
217.60
46,461
+3.05(+1.42%)
Jul 06, 2018
213.30
216.40
212.00
214.55
22,434
+1.50(+0.70%)
Jul 05, 2018
209.80
213.30
206.49
213.05
55,937
+4.25(+2.04%)
Jul 03, 2018
208.80
208.80
208.80
0
-0.75(-0.36%)
Jul 02, 2018
206.05
209.80
205.55
209.55
23,439
+1.90(+0.92%)
Jun 29, 2018
208.15
210.00
206.00
207.65
59,850
+1.50(+0.73%)
Jun 28, 2018
200.90
206.80
199.05
206.15
61,778
+6.35(+3.18%)
Jun 27, 2018
207.70
207.70
198.47
199.80
58,321
-6.30(-3.06%)
Jun 26, 2018
204.85
207.15
203.95
206.10
73,078
+3.70(+1.83%)
Jun 25, 2018
207.20
207.30
201.60
202.40
56,098
-5.30(-2.55%)
Jun 22, 2018
208.95
211.35
200.05
207.70
133,687
+1.75(+0.85%)
Jun 21, 2018
208.80
214.00
203.70
205.95
53,016
-2.35(-1.13%)
Jun 20, 2018
210.35
212.05
207.15
208.30
55,968
-1.35(-0.64%)
Jun 19, 2018
208.80
212.55
206.30
209.65
26,747
-1.55(-0.73%)
Jun 18, 2018
210.50
213.68
207.00
211.20
79,494
-0.70(-0.33%)
Jun 15, 2018
212.25
209.05
211.90
86,781
-0.35(-0.16%)
Jun 14, 2018
213.60
217.50
211.35
212.25
44,366
-0.50(-0.24%)
Jun 13, 2018
219.25
219.70
212.40
212.75
63,939
-6.65(-3.03%)
Jun 12, 2018
217.60
219.90
216.75
219.40
36,517
+2.45(+1.13%)
Jun 11, 2018
218.10
218.97
215.85
216.95
44,531
+0.10(+0.05%)
Jun 08, 2018
216.40
218.45
215.45
216.85
90,966
+2.55(+1.19%)
Jun 07, 2018
221.70
224.09
213.50
214.30
87,132
-6.50(-2.94%)
Jun 06, 2018
222.35
223.30
219.80
220.80
42,561
-0.60(-0.27%)
Jun 05, 2018
221.20
224.45
219.50
221.40
57,437
+0.50(+0.23%)
Jun 04, 2018
220.25
224.95
219.10
220.90
71,973
+1.95(+0.89%)
Jun 01, 2018
209.90
219.60
208.65
218.95
104,279
+11.35(+5.47%)
May 31, 2018
202.95
209.05
197.55
207.60
82,704
+5.60(+2.77%)
May 30, 2018
193.95
206.00
189.95
202.00
257,349
+23.55(+13.20%)
May 29, 2018
182.10
184.05
178.15
178.45
93,505
-4.85(-2.65%)
May 25, 2018
183.30
183.30
183.30
0
+4.55(+2.55%)
May 24, 2018
180.00
181.20
178.25
178.75
42,275
-1.25(-0.69%)
May 23, 2018
177.00
181.95
177.00
180.00
67,944
+1.85(+1.04%)
May 22, 2018
177.55
178.55
175.70
178.15
64,917
+1.15(+0.65%)
May 21, 2018
177.50
178.60
176.25
177.00
72,611
-0.20(-0.11%)
May 18, 2018
174.15
178.70
173.90
177.20
52,806
+3.95(+2.28%)
May 17, 2018
170.60
174.60
170.60
173.25
38,245
+2.75(+1.61%)
May 16, 2018
168.45
171.90
165.85
170.50
40,068
+1.75(+1.04%)
May 15, 2018
174.80
174.80
166.25
168.75
46,173
-6.65(-3.79%)
May 14, 2018
177.70
179.80
174.70
175.40
19,533
-2.00(-1.13%)
May 11, 2018
174.45
178.25
173.45
177.40
34,609
+3.60(+2.07%)
May 10, 2018
175.60
177.65
172.20
173.80
38,081
-1.80(-1.03%)
May 09, 2018
177.50
177.50
172.50
175.60
31,650
-1.65(-0.93%)
May 08, 2018
174.65
177.35
173.70
177.25
29,823
+2.30(+1.31%)
May 07, 2018
174.70
175.25
173.10
174.95
36,251
+0.70(+0.40%)
May 04, 2018
172.25
175.53
172.25
174.25
47,849
+1.65(+0.96%)
May 03, 2018
170.25
172.95
169.70
172.60
30,097
-0.70(-0.40%)
May 02, 2018
177.80
178.10
172.47
173.30
54,934
-2.20(-1.25%)
May 01, 2018
169.45
176.30
168.35
175.50
73,644
+5.15(+3.02%)
Apr 30, 2018
171.70
173.35
170.25
170.35
49,870
-1.25(-0.73%)
Apr 27, 2018
173.30
173.47
170.20
171.60
27,133
-1.10(-0.64%)
Apr 26, 2018
170.45
174.00
167.25
172.70
47,571
+3.25(+1.92%)
Apr 25, 2018
168.70
170.85
168.00
169.45
33,176
+0.90(+0.53%)
Apr 24, 2018
170.30
172.75
167.15
168.55
48,752
-0.20(-0.12%)
Apr 23, 2018
167.60
171.75
166.70
168.75
61,881
+1.90(+1.14%)
Apr 20, 2018
169.30
175.05
165.70
166.85
60,225
-3.40(-2.00%)
Apr 19, 2018
179.15
179.50
169.30
170.25
63,937
-9.25(-5.15%)
Apr 18, 2018
177.10
180.90
177.10
179.50
36,971
+2.55(+1.44%)
Apr 17, 2018
177.65
178.95
174.95
176.95
44,886
+0.70(+0.40%)
Apr 16, 2018
175.10
179.35
171.20
176.25
26,205
+2.40(+1.38%)
Apr 13, 2018
174.75
176.80
171.97
173.85
25,483
+0.45(+0.26%)
Apr 12, 2018
174.95
176.00
172.10
173.40
35,475
-2.30(-1.31%)
Apr 11, 2018
175.85
178.30
174.10
175.70
36,195
-1.20(-0.68%)
Apr 10, 2018
178.25
179.20
176.50
176.90
46,739
+1.05(+0.60%)
Apr 09, 2018
178.50
182.20
175.85
175.85
53,664
-1.05(-0.59%)
Apr 06, 2018
180.65
182.75
174.80
176.90
52,810
-5.60(-3.07%)
Apr 05, 2018
180.80
183.35
179.40
182.50
35,922
+3.85(+2.16%)
Apr 04, 2018
170.85
179.62
170.47
178.65
60,027
+4.20(+2.41%)
Apr 03, 2018
171.80
174.50
169.40
174.45
56,254
+3.60(+2.11%)
Apr 02, 2018
173.20
173.20
168.45
170.85
75,296
-2.90(-1.67%)
Mar 29, 2018
173.75
173.75
173.75
0
+2.40(+1.40%)
Mar 28, 2018
169.65
172.85
168.45
171.35
36,103
+1.65(+0.97%)
Mar 27, 2018
175.40
175.40
164.55
169.70
31,022
-5.30(-3.03%)
Mar 26, 2018
171.30
175.50
170.00
175.00
37,318
+5.60(+3.31%)
Mar 23, 2018
173.90
177.40
168.90
169.40
36,247
-3.55(-2.05%)
Mar 22, 2018
174.90
178.80
172.60
172.95
35,575
-4.70(-2.65%)
Mar 21, 2018
173.40
178.83
173.40
177.65
28,811
+3.20(+1.83%)
Mar 20, 2018
175.75
176.80
173.85
174.45
17,766
-0.95(-0.54%)
Mar 19, 2018
177.15
177.15
172.05
175.40
33,814
-2.85(-1.60%)
Mar 16, 2018
175.65
180.00
174.70
178.25
109,021
+2.55(+1.45%)
Mar 15, 2018
177.90
181.80
173.55
175.70
26,760
-2.25(-1.26%)
Mar 14, 2018
180.95
180.95
176.25
177.95
34,297
-1.35(-0.75%)
Mar 13, 2018
178.05
182.57
176.45
179.30
27,539
+2.80(+1.59%)
Mar 12, 2018
176.30
177.75
174.38
176.50
31,075
+0.60(+0.34%)
Mar 09, 2018
174.75
176.00
172.05
175.90
35,909
+3.20(+1.85%)
Mar 08, 2018
176.00
176.00
171.90
172.70
32,127
-3.10(-1.76%)
Mar 07, 2018
169.35
176.00
167.60
175.80
41,314
+4.10(+2.39%)
Mar 06, 2018
167.85
172.25
165.50
171.70
38,792
+4.45(+2.66%)
Mar 05, 2018
168.50
160.10
167.25
48,139
+4.40(+2.70%)
Mar 02, 2018
160.40
166.90
158.35
162.85
45,512
+0.05(+0.03%)
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.