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
Spectrum Brands Holdings Inc
(NY:
SPB
)
89.73
+1.58 (+1.79%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Apr 28, 2017
763.31
764.94
751.12
756.68
60,917
-5.37(-0.70%)
Apr 27, 2017
760.73
766.94
757.94
762.05
45,866
+4.58(+0.60%)
Apr 26, 2017
762.31
766.15
757.31
757.47
54,201
-6.26(-0.82%)
Apr 25, 2017
766.47
766.47
759.78
763.73
31,803
+1.32(+0.17%)
Apr 24, 2017
764.05
769.10
758.99
762.41
37,947
+4.26(+0.56%)
Apr 21, 2017
753.62
758.84
752.89
758.15
62,020
+2.47(+0.33%)
Apr 20, 2017
750.67
756.84
749.67
755.68
58,003
+3.42(+0.45%)
Apr 19, 2017
747.67
752.94
745.20
752.25
99,484
+6.16(+0.83%)
Apr 18, 2017
747.78
750.02
739.30
746.10
80,980
+0.63(+0.08%)
Apr 17, 2017
739.57
745.67
738.73
745.46
84,932
+3.63(+0.49%)
Apr 13, 2017
738.46
742.41
734.72
741.83
76,929
+2.79(+0.38%)
Apr 12, 2017
740.78
743.41
733.46
739.04
80,647
+1.69(+0.23%)
Apr 11, 2017
729.09
737.78
724.25
737.36
61,510
+10.05(+1.38%)
Apr 10, 2017
726.30
735.78
722.98
727.30
120,951
-1.63(-0.22%)
Apr 07, 2017
725.77
734.09
725.72
728.93
51,511
+2.90(+0.40%)
Apr 06, 2017
722.83
726.56
717.14
726.04
46,464
+6.00(+0.83%)
Apr 05, 2017
729.51
730.88
719.56
720.04
89,544
-7.16(-0.98%)
Apr 04, 2017
734.41
737.38
720.38
727.20
83,500
-6.90(-0.94%)
Apr 03, 2017
730.88
740.04
728.99
734.09
101,359
+2.26(+0.31%)
Mar 31, 2017
735.51
738.62
731.04
731.83
68,890
-5.74(-0.78%)
Mar 30, 2017
738.25
742.88
736.62
737.57
46,491
-1.21(-0.16%)
Mar 29, 2017
738.51
742.99
736.51
738.78
48,451
+0.58(+0.08%)
Mar 28, 2017
737.83
745.52
737.67
738.20
86,939
-0.84(-0.11%)
Mar 27, 2017
736.20
739.51
730.51
739.04
70,326
-1.00(-0.14%)
Mar 24, 2017
736.14
744.36
736.14
740.04
45,119
+2.95(+0.40%)
Mar 23, 2017
743.78
748.62
733.93
737.09
72,672
-10.16(-1.36%)
Mar 22, 2017
741.57
748.46
739.25
747.25
48,315
+6.11(+0.82%)
Mar 21, 2017
742.15
747.52
738.99
741.15
40,897
-0.42(-0.06%)
Mar 20, 2017
748.52
751.52
737.62
741.57
51,361
-7.69(-1.03%)
Mar 17, 2017
748.10
753.89
742.20
749.25
70,566
-0.11(-0.01%)
Mar 16, 2017
741.67
749.78
739.67
749.36
128,627
+10.85(+1.47%)
Mar 15, 2017
732.99
739.83
729.62
738.51
91,752
+6.84(+0.94%)
Mar 14, 2017
727.99
743.04
727.46
731.67
100,189
+6.05(+0.83%)
Mar 13, 2017
723.83
727.25
723.69
725.62
50,028
+1.63(+0.23%)
Mar 10, 2017
723.04
729.46
721.77
723.98
41,354
+3.84(+0.53%)
Mar 09, 2017
717.09
724.20
715.14
720.14
26,782
+4.21(+0.59%)
Mar 08, 2017
723.77
727.72
715.93
715.93
72,475
-9.63(-1.33%)
Mar 07, 2017
718.98
728.30
716.67
725.56
57,502
+2.26(+0.31%)
Mar 06, 2017
721.35
725.51
716.30
723.30
43,160
-1.58(-0.22%)
Mar 03, 2017
722.14
729.33
716.77
724.88
41,455
+1.16(+0.16%)
Mar 02, 2017
723.46
726.09
719.88
723.72
28,439
-0.63(-0.09%)
Mar 01, 2017
716.19
726.20
712.85
724.35
68,423
+9.84(+1.38%)
Feb 28, 2017
718.72
722.30
713.66
714.51
73,126
-6.32(-0.88%)
Feb 27, 2017
719.61
723.62
716.51
720.83
66,260
-1.84(-0.26%)
Feb 24, 2017
717.82
722.67
715.51
722.67
44,222
+0.05(+0.01%)
Feb 23, 2017
720.09
727.99
714.46
722.62
87,018
+5.11(+0.71%)
Feb 22, 2017
705.61
719.30
705.61
717.51
57,764
+9.00(+1.27%)
Feb 21, 2017
703.40
709.88
701.14
708.51
55,361
+3.53(+0.50%)
Feb 17, 2017
704.98
704.98
704.98
0
+2.32(+0.33%)
Feb 16, 2017
707.98
709.19
697.66
702.66
92,844
-3.47(-0.49%)
Feb 15, 2017
702.77
709.03
702.24
706.14
66,617
+5.05(+0.72%)
Feb 14, 2017
697.50
705.24
697.50
701.08
50,291
-0.05(-0.01%)
Feb 13, 2017
705.93
709.40
699.50
701.14
46,916
-3.89(-0.55%)
Feb 10, 2017
701.50
706.19
697.82
705.03
70,070
+5.32(+0.76%)
Feb 09, 2017
704.29
703.93
696.24
699.71
57,091
-4.58(-0.65%)
Feb 08, 2017
698.92
704.66
695.71
704.29
65,682
+6.53(+0.94%)
Feb 07, 2017
697.87
701.50
693.71
697.77
57,566
-0.16(-0.02%)
Feb 06, 2017
694.40
701.82
692.03
697.92
31,052
-1.00(-0.14%)
Feb 03, 2017
700.45
701.72
697.82
698.92
32,922
+1.16(+0.17%)
Feb 02, 2017
696.08
701.35
695.13
697.77
43,849
+2.42(+0.35%)
Feb 01, 2017
703.98
703.98
689.55
695.35
71,360
-6.90(-0.98%)
Jan 31, 2017
690.18
706.08
690.18
702.24
103,143
+9.90(+1.43%)
Jan 30, 2017
699.29
699.29
682.39
692.34
107,651
-6.11(-0.87%)
Jan 27, 2017
701.56
707.72
690.34
698.45
80,985
-0.53(-0.08%)
Jan 26, 2017
657.49
702.77
651.86
698.98
243,426
+51.75(+8.00%)
Jan 25, 2017
642.28
656.65
639.33
647.23
141,826
+7.42(+1.16%)
Jan 24, 2017
642.23
642.23
637.07
639.80
86,271
-0.16(-0.02%)
Jan 23, 2017
638.96
644.23
638.33
639.96
99,816
-1.42(-0.22%)
Jan 20, 2017
649.12
651.17
640.43
641.38
46,032
-3.53(-0.55%)
Jan 19, 2017
643.12
647.54
640.54
644.91
47,382
+1.26(+0.20%)
Jan 18, 2017
646.17
651.04
643.38
643.65
62,643
-2.21(-0.34%)
Jan 17, 2017
640.23
646.28
636.54
645.86
46,338
+7.90(+1.24%)
Jan 13, 2017
637.96
637.96
637.96
0
+0.79(+0.12%)
Jan 12, 2017
634.91
637.54
627.54
637.17
62,072
+3.90(+0.62%)
Jan 11, 2017
631.33
635.28
626.12
633.27
75,685
+2.53(+0.40%)
Jan 10, 2017
638.07
642.17
627.12
630.75
94,420
-17.85(-2.75%)
Jan 09, 2017
641.33
649.33
638.54
648.60
74,595
+5.63(+0.88%)
Jan 06, 2017
648.49
653.33
642.70
642.96
62,717
-5.53(-0.85%)
Jan 05, 2017
645.54
649.86
636.36
648.49
103,515
+0.37(+0.06%)
Jan 04, 2017
636.38
649.17
636.38
648.12
74,897
+11.85(+1.86%)
Jan 03, 2017
645.38
648.54
632.93
636.28
66,982
-7.74(-1.20%)
Dec 30, 2016
644.01
644.01
644.01
0
-4.48(-0.69%)
Dec 29, 2016
640.43
649.07
640.43
648.49
54,188
+7.53(+1.17%)
Dec 28, 2016
642.49
642.49
638.67
640.96
58,389
-0.37(-0.06%)
Dec 27, 2016
639.65
641.73
637.28
641.33
40,568
+2.84(+0.45%)
Dec 23, 2016
638.49
638.49
638.49
0
+2.00(+0.31%)
Dec 22, 2016
640.43
645.86
632.80
636.49
67,081
-2.95(-0.46%)
Dec 21, 2016
639.75
645.15
638.80
639.43
41,846
-2.11(-0.33%)
Dec 20, 2016
632.80
641.54
632.80
641.54
84,736
+6.37(+1.00%)
Dec 19, 2016
639.96
642.70
632.64
635.17
69,738
-5.84(-0.91%)
Dec 16, 2016
640.86
648.54
633.17
641.01
78,911
+6.11(+0.96%)
Dec 15, 2016
637.01
644.07
634.01
634.91
50,006
-3.84(-0.60%)
Dec 14, 2016
647.86
651.75
636.91
638.75
65,217
-10.26(-1.58%)
Dec 13, 2016
642.23
650.91
642.17
649.02
77,075
+5.84(+0.91%)
Dec 12, 2016
644.80
650.28
641.12
643.17
132,822
-3.63(-0.56%)
Dec 09, 2016
637.96
651.54
637.96
646.80
108,588
+8.74(+1.37%)
Dec 08, 2016
635.01
643.12
633.75
638.07
90,721
+1.95(+0.31%)
Dec 07, 2016
623.48
636.30
623.48
636.12
151,258
+9.69(+1.55%)
Dec 06, 2016
611.43
627.22
610.22
626.43
162,473
+17.53(+2.88%)
Dec 05, 2016
618.01
621.48
608.00
608.90
208,575
-9.16(-1.48%)
Dec 02, 2016
600.90
618.64
600.90
618.06
158,250
+15.85(+2.63%)
Dec 01, 2016
631.91
633.72
599.90
602.21
188,973
-28.96(-4.59%)
Nov 30, 2016
635.86
638.96
626.22
631.17
312,439
-2.79(-0.44%)
Nov 29, 2016
634.91
638.43
632.12
633.96
93,026
-0.37(-0.06%)
Nov 28, 2016
637.64
641.07
632.07
634.33
151,206
-7.79(-1.21%)
Nov 25, 2016
642.70
643.38
630.96
642.12
57,018
+1.69(+0.26%)
Nov 23, 2016
640.43
640.43
640.43
0
-8.27(-1.27%)
Nov 22, 2016
660.02
661.91
648.60
648.70
99,823
-9.00(-1.37%)
Nov 21, 2016
639.22
662.49
639.22
657.70
113,240
+17.95(+2.81%)
Nov 18, 2016
642.70
653.97
629.38
639.75
252,348
-16.27(-2.48%)
Nov 17, 2016
679.18
679.18
629.12
656.02
207,093
-33.48(-4.86%)
Nov 16, 2016
688.98
698.03
685.71
689.50
101,095
+1.21(+0.18%)
Nov 15, 2016
685.24
693.98
679.13
688.29
81,525
+6.05(+0.89%)
Nov 14, 2016
679.55
683.66
671.81
682.24
84,079
+4.32(+0.64%)
Nov 11, 2016
649.02
677.92
648.02
677.92
154,958
+25.95(+3.98%)
Nov 10, 2016
703.82
707.77
650.96
651.97
188,795
-51.01(-7.26%)
Nov 09, 2016
705.03
708.19
698.08
702.98
72,123
-15.95(-2.22%)
Nov 08, 2016
709.61
721.59
709.61
718.93
49,859
+8.79(+1.24%)
Nov 07, 2016
699.19
710.45
698.87
710.14
39,022
+18.48(+2.67%)
Nov 04, 2016
702.29
707.56
691.40
691.66
52,808
-12.00(-1.71%)
Nov 03, 2016
704.82
710.09
701.92
703.66
35,908
-4.11(-0.58%)
Nov 02, 2016
708.45
709.14
700.19
707.77
56,593
-1.11(-0.16%)
Nov 01, 2016
711.77
714.30
704.35
708.88
47,571
-3.11(-0.44%)
Oct 31, 2016
712.03
715.46
709.09
711.98
39,284
-0.37(-0.05%)
Oct 28, 2016
696.77
713.61
696.77
712.35
50,148
+16.22(+2.33%)
Oct 27, 2016
708.45
711.09
694.92
696.13
51,667
-11.42(-1.61%)
Oct 26, 2016
713.14
718.09
706.51
707.56
50,176
-8.53(-1.19%)
Oct 25, 2016
714.98
722.56
714.09
716.09
57,106
+1.47(+0.21%)
Oct 24, 2016
710.72
716.40
710.56
714.61
69,542
+5.48(+0.77%)
Oct 21, 2016
704.77
710.09
704.40
709.14
45,425
+2.63(+0.37%)
Oct 20, 2016
708.51
710.19
705.45
706.51
43,589
-1.74(-0.25%)
Oct 19, 2016
715.72
716.98
706.29
708.24
35,843
-5.05(-0.71%)
Oct 18, 2016
716.67
718.77
710.72
713.30
59,534
+2.69(+0.38%)
Oct 17, 2016
710.35
715.25
708.14
710.61
66,030
+0.32(+0.04%)
Oct 14, 2016
710.51
716.46
708.61
710.30
53,860
+3.48(+0.49%)
Oct 13, 2016
704.19
709.14
699.45
706.82
67,370
+4.05(+0.58%)
Oct 12, 2016
700.40
707.61
700.40
702.77
79,724
+2.11(+0.30%)
Oct 11, 2016
709.72
710.14
700.45
700.66
35,913
-9.95(-1.40%)
Oct 10, 2016
712.51
716.72
706.87
710.61
54,250
+3.21(+0.45%)
Oct 07, 2016
714.30
716.03
705.08
707.40
69,537
-8.16(-1.14%)
Oct 06, 2016
711.09
721.83
708.77
715.56
69,896
+1.58(+0.22%)
Oct 05, 2016
714.30
718.51
710.72
713.98
123,175
+1.89(+0.27%)
Oct 04, 2016
712.98
714.51
706.82
712.09
85,672
+3.79(+0.54%)
Oct 03, 2016
725.88
727.04
705.56
708.29
84,165
-16.58(-2.29%)
Sep 30, 2016
718.72
731.51
718.72
724.88
73,311
+7.11(+0.99%)
Sep 29, 2016
721.25
725.09
712.46
717.77
58,413
-2.11(-0.29%)
Sep 28, 2016
711.98
720.25
708.45
719.88
76,445
+6.42(+0.90%)
Sep 27, 2016
703.93
713.82
700.19
713.46
62,469
+10.48(+1.49%)
Sep 26, 2016
697.98
706.40
697.92
702.98
49,047
+2.42(+0.35%)
Sep 23, 2016
702.56
705.35
699.29
700.56
44,033
-4.16(-0.59%)
Sep 22, 2016
697.08
705.61
695.77
704.72
60,649
+13.42(+1.94%)
Sep 21, 2016
682.97
692.71
682.97
691.29
57,857
+7.42(+1.09%)
Sep 20, 2016
692.82
694.82
682.92
683.87
40,477
-4.74(-0.69%)
Sep 19, 2016
690.45
695.82
686.97
688.61
41,645
+2.89(+0.42%)
Sep 16, 2016
685.34
689.29
681.34
685.71
68,561
-0.05(-0.01%)
Sep 15, 2016
670.39
688.13
669.13
685.76
55,501
+16.22(+2.42%)
Sep 14, 2016
657.07
674.81
653.91
669.55
68,372
+13.16(+2.01%)
Sep 13, 2016
663.65
665.71
644.80
656.39
77,984
-13.11(-1.96%)
Sep 12, 2016
662.65
673.23
659.76
669.50
84,163
+5.26(+0.79%)
Sep 09, 2016
683.39
683.39
664.02
664.23
65,351
-22.32(-3.25%)
Sep 08, 2016
693.76
695.98
684.92
686.55
47,500
-10.42(-1.50%)
Sep 07, 2016
708.45
709.66
695.45
696.98
57,689
-11.32(-1.60%)
Sep 06, 2016
707.03
708.29
700.82
708.29
97,894
+5.74(+0.82%)
Sep 02, 2016
703.24
702.56
702.56
702.56
41,465
-0.05(-0.01%)
Sep 01, 2016
709.14
711.66
700.13
702.61
64,033
-3.90(-0.55%)
Aug 31, 2016
699.40
706.98
699.40
706.51
62,512
+7.11(+1.02%)
Aug 30, 2016
693.45
699.50
693.24
699.40
126,778
+4.11(+0.59%)
Aug 29, 2016
693.50
699.90
693.50
695.29
32,560
+0.42(+0.06%)
Aug 26, 2016
695.50
701.56
693.03
694.87
33,581
-2.16(-0.31%)
Aug 25, 2016
687.66
698.13
687.08
697.03
42,281
+8.58(+1.25%)
Aug 24, 2016
687.03
689.61
682.50
688.45
41,011
+1.32(+0.19%)
Aug 23, 2016
687.87
692.66
687.13
687.13
28,028
-0.37(-0.05%)
Aug 22, 2016
691.76
691.87
684.13
687.50
39,620
-4.32(-0.62%)
Aug 19, 2016
690.34
693.82
688.61
691.82
24,916
-1.58(-0.23%)
Aug 18, 2016
692.03
697.19
687.61
693.40
53,783
+2.69(+0.39%)
Aug 17, 2016
684.87
691.13
682.92
690.71
39,140
+4.63(+0.68%)
Aug 16, 2016
691.40
691.92
685.03
686.08
33,277
-5.48(-0.79%)
Aug 15, 2016
691.76
697.19
691.19
691.55
46,367
-2.32(-0.33%)
Aug 12, 2016
695.24
696.08
687.50
693.87
53,139
-2.37(-0.34%)
Aug 11, 2016
699.03
701.82
695.13
696.24
53,945
-2.79(-0.40%)
Aug 10, 2016
696.82
702.66
694.66
699.03
38,848
+1.21(+0.17%)
Aug 09, 2016
690.45
698.50
685.87
697.82
41,185
+10.05(+1.46%)
Aug 08, 2016
685.29
688.51
681.87
687.76
35,400
+5.42(+0.79%)
Aug 05, 2016
679.13
683.76
678.34
682.34
38,382
+3.74(+0.55%)
Aug 04, 2016
674.39
681.29
673.15
678.60
51,123
+3.42(+0.51%)
Aug 03, 2016
678.02
678.87
671.13
675.18
47,335
-3.42(-0.50%)
Aug 02, 2016
682.45
682.97
672.44
678.60
56,219
-1.53(-0.22%)
Aug 01, 2016
680.76
686.84
677.08
680.13
86,497
+2.21(+0.33%)
Jul 29, 2016
668.44
682.02
667.02
677.92
125,380
+11.53(+1.73%)
Jul 28, 2016
639.96
673.81
630.70
666.39
252,290
+42.54(+6.82%)
Jul 27, 2016
622.75
627.12
614.01
623.85
78,641
+0.26(+0.04%)
Jul 26, 2016
625.59
625.59
619.32
623.59
40,216
+0.90(+0.14%)
Jul 25, 2016
619.64
626.27
617.09
622.69
35,414
+1.37(+0.22%)
Jul 22, 2016
615.38
624.27
615.38
621.33
34,972
+6.74(+1.10%)
Jul 21, 2016
618.01
618.01
604.48
614.59
42,359
-5.84(-0.94%)
Jul 20, 2016
615.01
622.90
611.74
620.43
59,201
+4.95(+0.80%)
Jul 19, 2016
609.11
615.59
606.43
615.48
56,720
+3.63(+0.59%)
Jul 18, 2016
610.38
615.90
609.95
611.85
39,908
-0.05(-0.01%)
Jul 15, 2016
610.85
614.06
609.43
611.90
52,632
+1.26(+0.21%)
Jul 14, 2016
618.59
618.59
610.06
610.64
48,055
-6.26(-1.02%)
Jul 13, 2016
616.90
617.06
612.74
616.90
42,636
+1.26(+0.21%)
Jul 12, 2016
618.80
620.22
613.27
615.64
38,756
+0.47(+0.08%)
Jul 11, 2016
626.01
629.12
614.64
615.16
57,067
-8.21(-1.32%)
Jul 08, 2016
618.43
628.38
615.80
623.38
43,122
+7.58(+1.23%)
Jul 07, 2016
617.01
618.06
612.32
615.80
31,158
-0.58(-0.09%)
Jul 06, 2016
606.69
616.90
603.48
616.38
61,704
+9.16(+1.51%)
Jul 05, 2016
612.01
617.01
605.69
607.22
71,223
-8.74(-1.42%)
Jul 01, 2016
628.12
615.96
615.96
615.96
95,335
-12.16(-1.94%)
Jun 30, 2016
617.11
630.38
615.43
628.12
86,142
+11.06(+1.79%)
Jun 29, 2016
610.43
617.53
605.48
617.06
48,195
+13.95(+2.31%)
Jun 28, 2016
599.95
605.43
589.53
603.11
107,768
+14.90(+2.53%)
Jun 27, 2016
613.16
615.94
586.47
588.21
105,217
-28.43(-4.61%)
Jun 24, 2016
626.12
636.54
613.48
616.64
112,013
-28.06(-4.35%)
Jun 23, 2016
641.54
645.01
636.86
644.70
52,007
+11.69(+1.85%)
Jun 22, 2016
628.85
635.43
628.85
633.01
75,551
+5.42(+0.86%)
Jun 21, 2016
624.38
630.22
624.04
627.59
83,112
+3.21(+0.51%)
Jun 20, 2016
625.64
627.12
618.59
624.38
61,577
+6.79(+1.10%)
Jun 17, 2016
620.75
621.27
614.69
617.59
51,730
+2.47(+0.40%)
Jun 16, 2016
607.43
616.27
601.69
615.11
43,340
+6.11(+1.00%)
Jun 15, 2016
599.21
613.48
599.21
609.01
47,662
+12.69(+2.13%)
Jun 14, 2016
597.53
598.48
592.32
596.32
57,621
-3.32(-0.55%)
Jun 13, 2016
613.22
613.22
599.16
599.63
53,112
-15.06(-2.45%)
Jun 10, 2016
615.43
615.46
608.48
614.69
67,568
-3.79(-0.61%)
Jun 09, 2016
619.90
620.06
615.27
618.48
66,221
-2.89(-0.47%)
Jun 08, 2016
626.75
630.06
620.96
621.38
69,779
-4.95(-0.79%)
Jun 07, 2016
623.43
629.33
618.96
626.33
47,553
+2.58(+0.41%)
Jun 06, 2016
620.43
625.80
614.74
623.75
70,895
+2.53(+0.41%)
Jun 03, 2016
621.90
624.96
618.38
621.22
32,141
-1.05(-0.17%)
Jun 02, 2016
620.80
623.33
615.90
622.27
42,204
+0.32(+0.05%)
Jun 01, 2016
612.74
623.22
611.43
621.96
60,916
+8.27(+1.35%)
May 31, 2016
615.64
620.09
612.85
613.69
30,928
-2.26(-0.37%)
May 27, 2016
616.48
615.96
615.96
615.96
34,988
-1.79(-0.29%)
May 26, 2016
618.90
622.27
613.85
617.75
30,014
+0.42(+0.07%)
May 25, 2016
618.32
622.17
616.17
617.32
42,907
-0.21(-0.03%)
May 24, 2016
616.53
621.80
615.32
617.53
33,062
+1.58(+0.26%)
May 23, 2016
621.33
621.33
615.01
615.96
29,633
-6.05(-0.97%)
May 20, 2016
620.96
623.30
618.27
622.01
37,401
+1.95(+0.31%)
May 19, 2016
611.06
620.53
608.90
620.06
58,539
+8.16(+1.33%)
May 18, 2016
614.48
614.74
605.43
611.90
30,640
-2.90(-0.47%)
May 17, 2016
621.38
625.96
612.82
614.80
55,526
-5.53(-0.89%)
May 16, 2016
616.53
621.22
614.64
620.33
43,842
+4.11(+0.67%)
May 13, 2016
616.22
620.90
611.22
616.22
49,998
-3.58(-0.58%)
May 12, 2016
624.27
625.80
615.38
619.80
56,893
-1.68(-0.27%)
May 11, 2016
615.96
624.90
614.43
621.48
79,169
+2.90(+0.47%)
May 10, 2016
606.85
619.48
603.58
618.59
92,164
+14.21(+2.35%)
May 09, 2016
611.59
616.53
601.37
604.37
61,225
-5.05(-0.83%)
May 06, 2016
599.95
609.48
597.48
609.43
147,130
+8.85(+1.47%)
May 05, 2016
602.79
604.11
598.16
600.58
68,717
-0.95(-0.16%)
May 04, 2016
597.90
602.11
596.26
601.53
47,775
+1.42(+0.24%)
May 03, 2016
599.53
602.64
595.17
600.11
66,259
-1.74(-0.29%)
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.