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
Apple
(NQ:
AAPL
)
228.20
-0.67 (-0.29%)
Official Closing Price
Updated: 4:15 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 (%)
Mar 28, 2024
171.32
171.80
170.08
171.05
66,208,200
-1.82(-1.06%)
Mar 27, 2024
169.98
173.16
169.68
172.88
60,412,396
+3.59(+2.12%)
Mar 26, 2024
169.57
170.99
169.16
169.28
57,506,652
-1.14(-0.67%)
Mar 25, 2024
170.14
171.51
169.03
170.42
54,407,024
-1.43(-0.83%)
Mar 22, 2024
171.33
172.62
169.63
171.85
71,341,728
+0.91(+0.53%)
Mar 21, 2024
176.61
177.04
170.41
170.94
107,631,328
-7.28(-4.09%)
Mar 20, 2024
175.28
178.22
174.65
178.22
53,471,172
+2.58(+1.47%)
Mar 19, 2024
173.90
176.16
172.60
175.64
55,331,580
+2.35(+1.36%)
Mar 18, 2024
175.13
177.26
173.09
173.28
75,766,632
+1.10(+0.64%)
Mar 15, 2024
170.74
172.19
169.86
172.19
122,148,816
-0.38(-0.22%)
Mar 14, 2024
172.48
173.87
171.62
172.57
73,080,656
+1.87(+1.09%)
Mar 13, 2024
172.34
172.75
170.33
170.70
52,605,712
-2.09(-1.21%)
Mar 12, 2024
172.72
173.59
170.58
172.79
59,981,980
+0.48(+0.28%)
Mar 11, 2024
172.51
173.94
171.62
172.32
60,268,412
+2.02(+1.18%)
Mar 08, 2024
168.58
173.26
168.52
170.30
76,460,512
+1.73(+1.02%)
Mar 07, 2024
168.73
170.30
168.07
168.58
71,619,672
-0.12(-0.07%)
Mar 06, 2024
170.63
170.81
168.26
168.70
68,644,720
-1.00(-0.59%)
Mar 05, 2024
170.33
171.61
169.19
169.69
95,509,360
-4.97(-2.84%)
Mar 04, 2024
175.71
176.45
173.35
174.66
81,785,984
-4.55(-2.54%)
Mar 01, 2024
179.10
180.08
176.94
179.21
73,748,120
-1.09(-0.60%)
Feb 29, 2024
180.81
182.11
179.08
180.30
137,240,256
-0.67(-0.37%)
Feb 28, 2024
182.05
182.66
179.68
180.97
49,023,520
-1.21(-0.66%)
Feb 27, 2024
180.65
183.46
179.11
182.17
54,392,208
+1.47(+0.81%)
Feb 26, 2024
181.78
182.30
180.20
180.71
40,928,692
-1.36(-0.75%)
Feb 23, 2024
184.55
184.58
181.77
182.06
45,236,440
-1.84(-1.00%)
Feb 22, 2024
183.02
184.49
182.00
183.91
52,389,224
+2.04(+1.12%)
Feb 21, 2024
181.48
182.43
180.21
181.86
41,477,964
+0.76(+0.42%)
Feb 20, 2024
181.33
181.97
179.55
181.10
53,753,816
-0.75(-0.41%)
Feb 16, 2024
182.96
184.39
181.21
181.85
50,059,320
-1.55(-0.84%)
Feb 15, 2024
183.09
184.03
180.90
183.40
65,487,528
-0.29(-0.16%)
Feb 14, 2024
184.85
185.06
181.98
183.69
54,842,036
-0.81(-0.44%)
Feb 13, 2024
185.30
185.74
183.05
184.50
56,644,260
-2.18(-1.17%)
Feb 12, 2024
187.94
188.20
186.32
186.68
41,848,944
-1.70(-0.90%)
Feb 09, 2024
188.18
189.51
187.53
188.38
45,268,800
+0.84(+0.45%)
Feb 08, 2024
188.66
188.82
186.64
187.54
41,085,200
-1.16(-0.61%)
Feb 07, 2024
189.92
190.33
187.90
188.69
53,608,984
+0.11(+0.06%)
Feb 06, 2024
186.15
188.59
186.06
188.58
43,475,732
+1.61(+0.86%)
Feb 05, 2024
187.44
188.53
185.14
186.97
69,841,904
+1.82(+0.98%)
Feb 02, 2024
179.18
186.62
178.57
185.15
102,941,144
-1.01(-0.54%)
Feb 01, 2024
183.29
186.24
183.12
186.15
64,323,892
+2.45(+1.33%)
Jan 31, 2024
186.33
186.39
183.65
183.70
55,683,092
-3.63(-1.94%)
Jan 30, 2024
190.22
191.07
186.76
187.33
56,007,028
-3.68(-1.92%)
Jan 29, 2024
191.28
191.47
188.86
191.00
47,224,208
-0.69(-0.36%)
Jan 26, 2024
193.54
194.02
191.21
191.69
44,813,444
-1.74(-0.90%)
Jan 25, 2024
194.48
195.53
192.38
193.44
54,942,080
-0.33(-0.17%)
Jan 24, 2024
194.68
195.64
193.60
193.76
53,783,548
-0.68(-0.35%)
Jan 23, 2024
194.28
195.01
193.10
194.44
42,627,560
+1.28(+0.67%)
Jan 22, 2024
191.57
194.59
191.53
193.16
60,334,468
+2.30(+1.21%)
Jan 19, 2024
188.61
191.22
188.11
190.86
69,164,488
+2.94(+1.56%)
Jan 18, 2024
185.39
188.43
185.13
187.92
78,255,736
+5.93(+3.26%)
Jan 17, 2024
180.59
182.24
179.62
181.99
47,460,724
-0.95(-0.52%)
Jan 16, 2024
181.47
183.56
180.25
182.94
66,074,668
-2.28(-1.23%)
Jan 12, 2024
185.36
186.02
184.49
185.22
40,707,972
+0.33(+0.18%)
Jan 11, 2024
185.84
186.34
182.93
184.89
49,272,112
-0.60(-0.32%)
Jan 10, 2024
183.65
185.69
183.22
185.49
46,910,396
+1.05(+0.57%)
Jan 09, 2024
183.22
184.45
182.04
184.44
42,969,368
-0.42(-0.23%)
Jan 08, 2024
181.40
184.90
180.81
184.86
59,312,876
+4.36(+2.42%)
Jan 05, 2024
181.30
182.07
179.49
180.50
62,982,792
-0.73(-0.40%)
Jan 04, 2024
181.46
182.40
180.20
181.22
72,195,120
-2.33(-1.27%)
Jan 03, 2024
183.52
185.18
182.74
183.55
58,594,228
-1.38(-0.75%)
Jan 02, 2024
186.44
187.72
183.19
184.94
82,706,152
-6.86(-3.58%)
Dec 29, 2023
193.17
193.66
191.00
191.80
42,834,100
-1.05(-0.54%)
Dec 28, 2023
193.41
193.92
192.44
192.85
34,144,040
+0.43(+0.22%)
Dec 27, 2023
191.76
192.77
190.37
192.42
48,246,360
+0.10(+0.05%)
Dec 26, 2023
192.88
193.16
192.10
192.32
28,998,244
-0.55(-0.28%)
Dec 22, 2023
194.44
194.67
192.24
192.87
37,290,564
-1.08(-0.55%)
Dec 21, 2023
195.36
196.34
192.77
193.94
46,621,876
-0.15(-0.08%)
Dec 20, 2023
196.16
196.93
194.09
194.09
52,449,744
-2.10(-1.07%)
Dec 19, 2023
195.42
196.21
195.15
196.19
40,813,420
+1.05(+0.54%)
Dec 18, 2023
195.35
195.89
193.66
195.15
58,850,004
-1.67(-0.85%)
Dec 15, 2023
196.78
197.65
196.25
196.82
129,256,632
-0.54(-0.27%)
Dec 14, 2023
197.27
198.87
195.42
197.36
67,041,200
+0.15(+0.08%)
Dec 13, 2023
194.35
197.25
194.11
197.21
69,997,816
+3.24(+1.67%)
Dec 12, 2023
192.35
193.98
191.00
193.97
52,983,688
+1.52(+0.79%)
Dec 11, 2023
192.38
192.76
190.70
192.45
61,135,580
-2.52(-1.29%)
Dec 08, 2023
193.47
195.25
192.94
194.97
53,611,044
+1.43(+0.74%)
Dec 07, 2023
192.90
194.26
192.86
193.54
47,618,176
+1.94(+1.01%)
Dec 06, 2023
193.72
194.01
191.38
191.59
41,216,104
-1.10(-0.57%)
Dec 05, 2023
189.49
193.66
189.46
192.69
66,626,984
+3.97(+2.11%)
Dec 04, 2023
189.26
189.33
186.74
188.71
44,180,900
-1.80(-0.95%)
Dec 01, 2023
189.61
190.84
188.51
190.52
45,878,888
+1.28(+0.68%)
Nov 30, 2023
189.12
189.60
187.48
189.23
48,900,684
+0.58(+0.31%)
Nov 29, 2023
190.18
191.36
188.26
188.65
43,131,636
-1.03(-0.54%)
Nov 28, 2023
189.06
190.36
188.68
189.68
38,515,000
+0.61(+0.32%)
Nov 27, 2023
189.20
189.95
188.19
189.07
40,770,236
-0.18(-0.10%)
Nov 24, 2023
190.15
190.18
188.53
189.25
24,198,988
-1.33(-0.70%)
Nov 22, 2023
190.77
192.20
190.10
190.59
39,789,500
+0.67(+0.35%)
Nov 21, 2023
190.69
190.80
189.02
189.92
38,228,772
-0.81(-0.42%)
Nov 20, 2023
189.17
191.18
189.16
190.73
46,683,112
+1.75(+0.93%)
Nov 17, 2023
189.53
189.66
187.86
188.97
51,135,348
-0.02(-0.01%)
Nov 16, 2023
188.85
190.24
187.94
188.99
54,528,348
+1.69(+0.90%)
Nov 15, 2023
187.14
188.78
187.07
187.30
54,835,340
+0.57(+0.30%)
Nov 14, 2023
186.99
187.40
185.60
186.73
60,288,040
+2.63(+1.43%)
Nov 13, 2023
185.12
185.33
183.51
184.10
44,805,636
-1.52(-0.82%)
Nov 10, 2023
183.27
185.86
182.84
185.62
66,473,156
+4.14(+2.28%)
Nov 09, 2023
182.03
183.18
180.88
181.48
54,060,568
-0.48(-0.26%)
Nov 08, 2023
181.42
182.52
180.66
181.96
49,540,032
+1.06(+0.59%)
Nov 07, 2023
178.27
181.51
178.06
180.89
71,029,840
+2.58(+1.45%)
Nov 06, 2023
175.48
178.52
175.31
178.32
64,438,320
+2.57(+1.46%)
Nov 03, 2023
173.35
175.92
172.47
175.75
80,539,440
-0.91(-0.52%)
Nov 02, 2023
174.63
176.88
174.57
176.67
77,271,264
+3.58(+2.07%)
Nov 01, 2023
170.13
173.34
169.25
173.08
57,324,212
+3.18(+1.87%)
Oct 31, 2023
168.49
170.03
167.04
169.90
45,062,172
+0.48(+0.28%)
Oct 30, 2023
168.16
170.30
168.01
169.42
51,468,404
+2.06(+1.23%)
Oct 27, 2023
166.06
168.10
165.34
167.36
58,799,760
+1.32(+0.80%)
Oct 26, 2023
169.50
170.50
164.83
166.04
70,968,064
-4.19(-2.46%)
Oct 25, 2023
171.00
172.18
169.78
170.23
57,367,584
-2.33(-1.35%)
Oct 24, 2023
172.17
172.79
170.58
172.56
44,020,292
+0.44(+0.25%)
Oct 23, 2023
170.04
173.12
169.06
172.12
56,244,672
+0.12(+0.07%)
Oct 20, 2023
174.42
174.53
171.76
172.00
64,824,092
-2.57(-1.47%)
Oct 19, 2023
175.14
176.94
174.30
174.57
60,692,668
-0.38(-0.22%)
Oct 18, 2023
174.69
176.67
174.22
174.94
55,021,996
-1.30(-0.74%)
Oct 17, 2023
175.75
177.51
173.91
176.25
57,821,532
-1.56(-0.88%)
Oct 16, 2023
175.85
178.16
175.83
177.81
52,755,876
-0.13(-0.07%)
Oct 13, 2023
180.50
181.00
177.23
177.94
51,719,784
-1.85(-1.03%)
Oct 12, 2023
179.15
181.41
178.13
179.79
56,998,752
+0.91(+0.51%)
Oct 11, 2023
177.29
178.93
176.70
178.88
47,749,032
+1.40(+0.79%)
Oct 10, 2023
177.19
178.81
177.04
177.48
44,192,220
-0.60(-0.34%)
Oct 09, 2023
175.91
178.14
174.91
178.08
42,638,820
+1.49(+0.85%)
Oct 06, 2023
172.91
177.08
172.30
176.59
57,961,792
+2.57(+1.48%)
Oct 05, 2023
172.91
174.56
171.80
174.02
48,753,528
+1.24(+0.72%)
Oct 04, 2023
170.22
173.32
170.10
172.78
53,266,728
+1.25(+0.73%)
Oct 03, 2023
171.38
172.75
169.95
171.52
49,735,044
-1.34(-0.78%)
Oct 02, 2023
170.35
173.41
170.06
172.87
52,410,164
+2.53(+1.48%)
Sep 29, 2023
171.14
172.19
169.47
170.34
52,151,820
+0.52(+0.30%)
Sep 28, 2023
168.48
171.14
166.77
169.82
56,561,444
+0.26(+0.15%)
Sep 27, 2023
171.74
172.16
168.19
169.56
67,232,328
-1.52(-0.89%)
Sep 26, 2023
173.93
174.31
170.79
171.08
64,890,872
-4.10(-2.34%)
Sep 25, 2023
173.31
175.47
174.08
175.18
46,453,724
+1.28(+0.74%)
Sep 22, 2023
173.78
176.18
173.16
173.90
57,016,016
+0.86(+0.49%)
Sep 21, 2023
173.66
175.40
172.97
173.04
63,838,664
-1.55(-0.89%)
Sep 20, 2023
178.35
178.78
174.51
174.60
58,723,964
-3.56(-2.00%)
Sep 19, 2023
176.62
178.72
176.23
178.16
52,051,108
+1.09(+0.62%)
Sep 18, 2023
175.58
178.47
175.27
177.06
67,550,840
+2.94(+1.69%)
Sep 15, 2023
175.58
175.60
172.94
174.12
109,831,472
-0.73(-0.42%)
Sep 14, 2023
173.11
175.20
172.70
174.84
61,770,768
+1.52(+0.88%)
Sep 13, 2023
175.61
176.40
173.09
173.32
84,649,768
-2.08(-1.19%)
Sep 12, 2023
178.58
179.21
173.93
175.40
90,795,824
-3.05(-1.71%)
Sep 11, 2023
179.15
179.38
176.44
178.45
59,222,856
+1.17(+0.66%)
Sep 08, 2023
177.44
179.32
176.88
177.27
65,944,340
+0.62(+0.35%)
Sep 07, 2023
174.29
177.30
172.66
176.66
113,007,064
-5.32(-2.93%)
Sep 06, 2023
187.44
187.89
180.55
181.98
82,119,120
-6.75(-3.58%)
Sep 05, 2023
187.32
189.01
186.66
188.73
45,496,872
+0.24(+0.13%)
Sep 01, 2023
188.53
188.95
187.32
188.50
46,000,976
+1.58(+0.85%)
Aug 31, 2023
186.88
188.16
186.53
186.91
61,093,608
+0.22(+0.12%)
Aug 30, 2023
184.00
186.89
183.80
186.69
61,098,592
+3.51(+1.92%)
Aug 29, 2023
178.78
183.96
178.59
183.18
53,244,212
+3.91(+2.18%)
Aug 28, 2023
179.17
179.67
177.64
179.27
44,007,352
+1.57(+0.88%)
Aug 25, 2023
176.48
178.24
174.93
177.70
51,713,256
+2.22(+1.26%)
Aug 24, 2023
179.75
180.18
175.11
175.48
55,207,384
-4.72(-2.62%)
Aug 23, 2023
177.61
180.63
177.42
180.20
52,865,048
+3.87(+2.19%)
Aug 22, 2023
176.16
176.78
175.35
176.33
42,284,120
+1.38(+0.79%)
Aug 21, 2023
174.18
175.23
172.85
174.94
46,510,076
+1.34(+0.77%)
Aug 18, 2023
171.42
174.21
171.08
173.60
61,486,744
+0.49(+0.28%)
Aug 17, 2023
176.24
176.60
172.60
173.11
66,373,436
-2.56(-1.46%)
Aug 16, 2023
176.23
177.63
175.60
175.67
47,159,924
-0.88(-0.50%)
Aug 15, 2023
177.97
178.57
176.15
176.55
43,811,460
-2.00(-1.12%)
Aug 14, 2023
177.06
178.78
176.40
178.55
43,892,820
+1.66(+0.94%)
Aug 11, 2023
176.42
177.71
175.65
176.88
52,303,280
+0.06(+0.03%)
Aug 10, 2023
178.32
179.59
176.46
176.82
55,063,280
-0.22(-0.12%)
Aug 09, 2023
179.71
179.77
175.87
177.04
60,791,156
-1.60(-0.90%)
Aug 08, 2023
178.53
179.11
176.44
178.64
68,223,232
+0.94(+0.53%)
Aug 07, 2023
180.96
181.95
176.21
177.70
98,178,056
-3.13(-1.73%)
Aug 04, 2023
184.33
186.18
180.75
180.83
116,708,400
-9.11(-4.80%)
Aug 03, 2023
190.34
191.13
189.46
189.94
62,331,932
-1.40(-0.73%)
Aug 02, 2023
193.78
193.92
190.62
191.34
50,659,620
-3.01(-1.55%)
Aug 01, 2023
194.98
195.46
194.02
194.35
35,477,348
-0.84(-0.43%)
Jul 31, 2023
194.80
195.23
194.00
195.19
39,053,756
+0.62(+0.32%)
Jul 28, 2023
193.42
195.36
192.89
194.57
48,604,120
+2.59(+1.35%)
Jul 27, 2023
194.76
195.93
191.32
191.98
47,746,908
-1.27(-0.66%)
Jul 26, 2023
192.42
194.38
192.08
193.25
47,757,080
+0.88(+0.45%)
Jul 25, 2023
192.09
193.19
191.67
192.37
38,279,256
+0.86(+0.45%)
Jul 24, 2023
192.17
193.66
191.01
191.51
45,689,980
+0.80(+0.42%)
Jul 21, 2023
192.85
193.72
190.00
190.71
73,000,752
-1.18(-0.62%)
Jul 20, 2023
193.84
195.21
191.26
191.89
59,909,564
-1.96(-1.01%)
Jul 19, 2023
191.86
196.96
191.41
193.84
80,966,008
+1.36(+0.71%)
Jul 18, 2023
192.11
193.08
191.18
192.48
48,835,144
-0.26(-0.13%)
Jul 17, 2023
190.66
193.07
190.58
192.74
50,787,152
+3.28(+1.73%)
Jul 14, 2023
189.01
189.95
188.41
189.46
41,892,348
+0.15(+0.08%)
Jul 13, 2023
189.27
189.96
188.56
189.31
41,589,444
+0.76(+0.41%)
Jul 12, 2023
188.46
190.47
187.26
188.55
61,121,848
+1.68(+0.90%)
Jul 11, 2023
187.94
188.08
185.40
186.87
46,914,060
-0.53(-0.28%)
Jul 10, 2023
188.04
188.77
185.83
187.40
60,912,728
-2.06(-1.09%)
Jul 07, 2023
190.18
191.43
189.02
189.45
47,118,116
-1.12(-0.59%)
Jul 06, 2023
188.62
190.78
187.98
190.58
45,424,608
+0.48(+0.25%)
Jul 05, 2023
190.34
191.74
189.39
190.10
47,199,308
-1.12(-0.59%)
Jul 03, 2023
192.53
192.63
190.53
191.22
31,669,654
-1.50(-0.78%)
Jun 30, 2023
190.40
193.23
190.03
192.72
85,901,376
+4.35(+2.31%)
Jun 29, 2023
187.86
188.85
187.72
188.37
46,520,628
+0.34(+0.18%)
Jun 28, 2023
186.72
188.68
186.39
188.03
51,510,364
+1.18(+0.63%)
Jun 27, 2023
184.69
187.18
184.48
186.85
51,019,944
+2.77(+1.51%)
Jun 26, 2023
185.63
186.84
184.04
184.08
48,320,992
-1.40(-0.76%)
Jun 23, 2023
184.36
186.35
183.82
185.48
53,575,896
-0.32(-0.17%)
Jun 22, 2023
182.56
185.84
182.49
185.80
51,538,876
+3.02(+1.65%)
Jun 21, 2023
183.71
184.22
181.41
182.78
49,825,788
-1.04(-0.57%)
Jun 20, 2023
183.22
184.90
183.22
183.82
50,132,788
+0.09(+0.05%)
Jun 16, 2023
185.53
185.79
183.09
183.73
101,911,848
-1.09(-0.59%)
Jun 15, 2023
182.78
185.32
182.60
184.82
65,835,568
+2.06(+1.12%)
Jun 14, 2023
182.19
183.20
180.85
182.77
57,820,784
+0.64(+0.35%)
Jun 13, 2023
181.62
182.97
181.27
182.13
55,374,368
-0.48(-0.26%)
Jun 12, 2023
180.10
182.71
179.81
182.61
54,674,132
+2.81(+1.56%)
Jun 09, 2023
180.33
181.06
179.47
179.80
49,216,624
+0.39(+0.22%)
Jun 08, 2023
176.76
179.68
176.32
179.41
51,099,072
+2.73(+1.55%)
Jun 07, 2023
177.29
180.04
176.18
176.68
62,321,588
-1.38(-0.78%)
Jun 06, 2023
178.80
178.96
176.29
178.06
65,239,268
-0.37(-0.21%)
Jun 05, 2023
181.46
183.76
176.89
178.43
122,603,736
-1.36(-0.76%)
Jun 02, 2023
179.87
180.61
178.11
179.79
62,398,572
+0.85(+0.48%)
Jun 01, 2023
176.56
178.96
175.79
178.93
69,293,568
+2.82(+1.60%)
May 31, 2023
176.18
178.20
175.62
176.11
100,234,928
-0.05(-0.03%)
May 30, 2023
175.82
177.84
175.43
176.16
56,279,656
+1.86(+1.07%)
May 26, 2023
172.21
174.64
172.00
174.30
55,190,020
+2.43(+1.42%)
May 25, 2023
171.30
172.78
170.59
171.87
56,682,476
+1.13(+0.66%)
May 24, 2023
169.99
171.31
169.55
170.74
45,366,372
+0.28(+0.16%)
May 23, 2023
172.02
172.26
170.17
170.46
51,050,408
-2.62(-1.52%)
May 22, 2023
172.86
173.59
172.33
173.08
43,968,792
-0.95(-0.55%)
May 19, 2023
175.25
175.25
173.81
174.03
56,467,096
+0.11(+0.06%)
May 18, 2023
171.89
174.11
171.47
173.92
65,874,340
+2.34(+1.37%)
May 17, 2023
170.60
171.81
169.32
171.58
58,445,140
+0.62(+0.36%)
May 16, 2023
170.88
172.02
170.69
170.96
42,361,160
+0.00(+0.00%)
May 15, 2023
172.05
172.10
170.37
170.96
37,498,560
-0.50(-0.29%)
May 12, 2023
172.50
172.94
169.90
171.46
45,915,684
-0.93(-0.54%)
May 11, 2023
172.49
173.23
170.83
172.39
49,872,316
+0.19(+0.11%)
May 10, 2023
171.67
172.67
170.56
172.20
54,122,408
+1.77(+1.04%)
May 09, 2023
171.70
172.19
170.26
170.43
45,664,864
-1.72(-1.00%)
May 08, 2023
171.13
172.49
170.77
172.15
56,394,568
-0.07(-0.04%)
May 05, 2023
169.65
172.94
169.43
172.22
114,355,096
+7.72(+4.69%)
May 04, 2023
163.60
165.74
163.03
164.50
81,561,232
-1.65(-0.99%)
May 03, 2023
168.18
169.59
165.85
166.14
65,476,160
-1.08(-0.65%)
May 02, 2023
168.76
169.02
166.23
167.22
48,767,780
-1.04(-0.62%)
May 01, 2023
167.96
169.12
167.32
168.27
52,866,268
-0.09(-0.05%)
Apr 28, 2023
167.18
168.52
166.57
168.36
58,122,280
+1.26(+0.75%)
Apr 27, 2023
163.90
167.24
163.90
167.09
65,446,648
+4.61(+2.84%)
Apr 26, 2023
161.78
163.99
161.61
162.48
47,845,532
-0.01(-0.01%)
Apr 25, 2023
163.90
165.01
162.45
162.49
49,032,420
-1.55(-0.94%)
Apr 24, 2023
163.71
164.31
162.61
164.04
42,387,188
+0.30(+0.18%)
Apr 21, 2023
163.76
165.15
163.21
163.74
58,863,556
-1.61(-0.97%)
Apr 20, 2023
164.79
166.56
164.27
165.35
52,849,396
-0.97(-0.59%)
Apr 19, 2023
164.51
166.85
164.25
166.32
49,051,676
+1.18(+0.71%)
Apr 18, 2023
164.80
166.10
164.36
165.14
50,293,848
+1.20(+0.73%)
Apr 17, 2023
163.80
164.10
162.75
163.94
41,827,600
+0.04(+0.02%)
Apr 14, 2023
163.31
165.02
162.54
163.90
49,775,820
-0.37(-0.22%)
Apr 13, 2023
160.37
164.51
160.34
164.27
68,948,544
+5.42(+3.41%)
Apr 12, 2023
159.96
160.79
158.53
158.85
50,506,148
-0.69(-0.44%)
Apr 11, 2023
161.08
161.08
159.26
159.54
47,996,608
-1.22(-0.76%)
Apr 10, 2023
160.16
160.76
158.83
160.76
48,076,724
-2.61(-1.60%)
Apr 06, 2023
161.16
163.67
160.74
163.38
45,747,844
+0.89(+0.55%)
Apr 05, 2023
163.45
163.76
160.54
162.48
51,895,344
-1.85(-1.13%)
Apr 04, 2023
165.30
165.54
163.82
164.34
46,646,988
-0.54(-0.33%)
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.