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
Graham Holdings Company
(NY:
GHC
)
719.25
+1.79 (+0.25%)
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 (%)
Apr 30, 2018
571.51
572.87
565.46
565.83
18,349
-5.21(-0.91%)
Apr 27, 2018
573.95
575.50
569.91
571.04
15,205
-1.36(-0.24%)
Apr 26, 2018
572.45
574.23
570.71
572.40
9,552
+1.55(+0.27%)
Apr 25, 2018
572.12
573.48
570.71
570.85
77,045
-2.02(-0.35%)
Apr 24, 2018
580.05
580.05
571.56
572.87
17,706
-6.10(-1.05%)
Apr 23, 2018
574.00
580.14
571.60
578.97
6,853
+6.62(+1.16%)
Apr 20, 2018
575.12
575.45
571.51
572.35
18,387
-1.74(-0.30%)
Apr 19, 2018
574.65
577.05
571.56
574.09
7,936
-1.31(-0.23%)
Apr 18, 2018
586.85
586.85
574.98
575.40
23,756
-9.40(-1.61%)
Apr 17, 2018
577.55
585.60
576.61
584.81
20,840
+10.82(+1.88%)
Apr 16, 2018
572.54
576.64
569.64
573.99
16,839
+3.42(+0.60%)
Apr 13, 2018
572.54
572.87
568.42
570.57
11,678
-1.78(-0.31%)
Apr 12, 2018
569.22
573.43
569.03
572.35
33,956
+4.03(+0.71%)
Apr 11, 2018
567.06
571.14
563.32
568.33
27,738
-1.78(-0.31%)
Apr 10, 2018
570.71
571.00
566.27
570.11
15,003
+7.58(+1.35%)
Apr 09, 2018
562.66
570.98
561.68
562.52
28,129
+1.59(+0.28%)
Apr 06, 2018
564.67
564.86
555.64
560.93
20,426
-5.01(-0.89%)
Apr 05, 2018
566.88
573.36
564.82
565.94
33,622
+1.26(+0.22%)
Apr 04, 2018
557.33
565.99
553.35
564.67
63,936
+1.82(+0.32%)
Apr 03, 2018
553.07
565.52
552.60
562.85
38,107
+12.64(+2.30%)
Apr 02, 2018
562.38
562.38
543.98
550.21
34,327
-13.67(-2.42%)
Mar 29, 2018
563.88
563.88
563.88
0
+2.29(+0.41%)
Mar 28, 2018
553.39
563.69
553.39
561.59
31,408
+8.47(+1.53%)
Mar 27, 2018
562.76
563.69
550.07
553.11
27,757
-8.94(-1.59%)
Mar 26, 2018
549.55
563.13
547.40
562.05
47,141
+16.29(+2.99%)
Mar 23, 2018
557.84
557.84
541.36
545.76
22,505
-11.00(-1.98%)
Mar 22, 2018
557.89
565.52
555.38
556.76
49,226
-3.56(-0.63%)
Mar 21, 2018
557.00
561.77
556.15
560.32
11,523
+2.86(+0.51%)
Mar 20, 2018
552.98
564.67
552.98
557.47
27,678
+0.84(+0.15%)
Mar 19, 2018
557.23
562.71
551.80
556.62
48,768
-2.67(-0.48%)
Mar 16, 2018
559.95
562.15
553.25
559.29
42,452
+0.19(+0.03%)
Mar 15, 2018
562.85
563.64
557.75
559.10
23,882
-2.67(-0.48%)
Mar 14, 2018
554.70
564.86
549.70
561.77
19,404
+10.21(+1.85%)
Mar 13, 2018
566.45
566.45
549.51
551.57
26,702
-15.22(-2.68%)
Mar 12, 2018
562.24
567.39
560.65
566.78
46,730
+5.20(+0.93%)
Mar 09, 2018
561.87
564.93
559.22
561.59
24,973
+1.40(+0.25%)
Mar 08, 2018
561.45
567.81
554.01
560.18
20,552
+0.14(+0.02%)
Mar 07, 2018
564.82
560.04
43,229
+11.10(+2.02%)
Mar 06, 2018
547.12
548.95
539.30
548.95
30,508
+4.17(+0.76%)
Mar 05, 2018
536.59
546.65
536.59
544.78
21,925
+5.57(+1.03%)
Mar 02, 2018
529.94
539.63
524.09
539.21
13,455
+6.60(+1.24%)
Mar 01, 2018
543.94
544.26
529.94
532.61
26,871
-10.53(-1.94%)
Feb 28, 2018
550.54
551.15
540.80
543.14
24,639
-4.45(-0.81%)
Feb 27, 2018
550.82
555.92
545.22
547.59
65,750
-5.85(-1.06%)
Feb 26, 2018
558.03
560.04
551.47
553.44
46,159
-9.69(-1.72%)
Feb 23, 2018
552.18
563.13
549.60
563.13
10,510
+11.56(+2.10%)
Feb 22, 2018
549.55
552.92
542.81
551.57
31,130
+3.23(+0.59%)
Feb 21, 2018
557.98
560.79
547.59
548.34
18,308
-9.13(-1.64%)
Feb 20, 2018
561.30
568.33
555.22
557.47
25,687
-4.17(-0.74%)
Feb 16, 2018
561.63
561.63
561.63
0
-3.79(-0.67%)
Feb 15, 2018
569.26
576.03
562.38
565.42
21,474
-0.05(-0.01%)
Feb 14, 2018
545.62
568.70
538.46
565.47
15,638
+17.84(+3.26%)
Feb 13, 2018
542.02
550.35
538.65
547.63
16,281
+5.29(+0.98%)
Feb 12, 2018
542.53
547.17
539.63
542.35
52,654
+2.11(+0.39%)
Feb 09, 2018
543.84
543.84
535.79
540.24
24,148
-0.66(-0.12%)
Feb 08, 2018
546.47
548.29
540.61
540.89
20,315
-5.15(-0.94%)
Feb 07, 2018
545.15
536.96
546.04
13,051
+5.18(+0.96%)
Feb 06, 2018
534.23
546.52
533.49
540.87
30,494
-11.07(-2.01%)
Feb 05, 2018
550.11
554.83
549.27
551.93
19,351
-0.28(-0.05%)
Feb 02, 2018
558.19
559.71
549.93
552.22
31,311
-9.34(-1.66%)
Feb 01, 2018
554.08
561.98
552.36
561.56
13,251
+6.26(+1.13%)
Jan 31, 2018
551.23
556.65
551.23
555.30
16,050
+4.06(+0.74%)
Jan 30, 2018
550.07
553.06
547.48
551.23
13,807
-1.54(-0.28%)
Jan 29, 2018
551.84
557.54
548.81
552.78
21,399
-0.84(-0.15%)
Jan 26, 2018
562.58
562.58
550.25
553.62
27,907
-7.57(-1.35%)
Jan 25, 2018
553.43
561.46
551.14
561.18
27,749
+8.87(+1.61%)
Jan 24, 2018
552.22
556.70
550.21
552.31
21,498
+0.09(+0.02%)
Jan 23, 2018
545.54
553.85
544.18
552.22
24,691
+6.40(+1.17%)
Jan 22, 2018
543.48
548.17
540.49
545.82
11,171
+2.34(+0.43%)
Jan 19, 2018
544.51
545.49
541.17
543.48
9,578
+0.89(+0.16%)
Jan 18, 2018
546.24
546.24
540.49
542.59
8,034
-2.43(-0.45%)
Jan 17, 2018
545.07
547.59
542.64
545.02
11,338
+1.63(+0.30%)
Jan 16, 2018
540.96
544.23
540.54
543.39
10,894
+4.34(+0.81%)
Jan 12, 2018
539.04
539.04
539.04
0
+8.31(+1.57%)
Jan 11, 2018
524.10
532.78
524.10
530.73
15,892
+7.47(+1.43%)
Jan 10, 2018
523.58
525.41
523.58
523.26
5,497
-1.64(-0.31%)
Jan 09, 2018
528.21
532.20
523.05
524.89
11,941
-1.54(-0.29%)
Jan 08, 2018
529.24
529.89
526.34
526.43
6,724
-2.43(-0.46%)
Jan 05, 2018
530.03
530.03
526.11
528.86
17,290
-0.14(-0.03%)
Jan 04, 2018
532.18
534.91
527.79
529.00
19,885
-0.09(-0.02%)
Jan 03, 2018
527.93
531.62
526.85
529.10
14,358
+3.22(+0.61%)
Jan 02, 2018
524.71
527.37
522.95
525.87
19,687
+4.30(+0.82%)
Dec 29, 2017
521.58
521.58
521.58
0
-1.87(-0.36%)
Dec 28, 2017
525.83
529.66
522.70
523.44
15,509
-3.60(-0.68%)
Dec 27, 2017
524.89
530.59
523.12
527.04
27,312
+1.77(+0.34%)
Dec 26, 2017
521.43
527.67
521.43
525.26
10,531
+3.83(+0.73%)
Dec 22, 2017
525.83
526.71
520.92
521.43
9,395
-3.83(-0.73%)
Dec 21, 2017
534.33
536.71
523.86
525.26
17,074
-9.39(-1.76%)
Dec 20, 2017
538.11
538.11
532.46
534.65
13,676
-1.77(-0.33%)
Dec 19, 2017
536.75
541.94
536.38
536.43
13,287
-0.89(-0.17%)
Dec 18, 2017
531.48
539.23
529.80
537.32
28,992
+8.73(+1.65%)
Dec 15, 2017
527.74
530.82
522.04
528.58
43,518
+4.20(+0.80%)
Dec 14, 2017
525.26
531.06
519.94
524.38
16,575
+0.05(+0.01%)
Dec 13, 2017
532.09
532.09
522.04
524.33
13,016
-7.52(-1.41%)
Dec 12, 2017
528.72
533.63
528.63
531.85
12,865
+3.50(+0.66%)
Dec 11, 2017
527.37
529.00
525.03
528.35
12,710
+1.96(+0.37%)
Dec 08, 2017
531.76
531.76
522.49
526.39
13,068
-3.78(-0.71%)
Dec 07, 2017
531.71
533.63
529.84
530.17
8,688
-2.71(-0.51%)
Dec 06, 2017
542.31
542.31
532.25
532.88
8,288
-9.34(-1.72%)
Dec 05, 2017
541.01
544.60
540.82
542.22
12,645
-4.25(-0.78%)
Dec 04, 2017
538.67
546.47
534.51
546.47
13,662
+12.61(+2.36%)
Dec 01, 2017
543.67
543.67
531.95
533.86
10,315
-10.84(-1.99%)
Nov 30, 2017
547.17
547.17
541.47
544.70
14,895
-0.93(-0.17%)
Nov 29, 2017
539.93
548.34
535.59
545.63
23,868
+5.23(+0.97%)
Nov 28, 2017
530.82
541.05
530.03
540.40
22,959
+10.42(+1.97%)
Nov 27, 2017
528.63
531.34
527.18
529.98
8,704
+1.21(+0.23%)
Nov 24, 2017
532.23
532.23
527.69
528.77
14,355
-1.59(-0.30%)
Nov 22, 2017
530.50
532.88
527.18
530.36
9,186
-0.84(-0.16%)
Nov 21, 2017
538.53
538.53
528.09
531.20
15,264
-6.35(-1.18%)
Nov 20, 2017
529.52
538.86
527.32
537.55
17,853
+6.91(+1.30%)
Nov 17, 2017
530.87
534.00
528.67
530.64
21,630
-2.10(-0.39%)
Nov 16, 2017
521.39
534.40
521.39
532.74
20,228
+13.45(+2.59%)
Nov 15, 2017
511.53
520.88
511.53
519.29
38,237
+4.72(+0.92%)
Nov 14, 2017
517.00
518.35
513.68
514.57
9,770
-5.23(-1.01%)
Nov 13, 2017
521.39
521.39
517.98
519.80
32,337
-2.05(-0.39%)
Nov 10, 2017
518.87
528.25
517.86
521.86
16,606
+3.83(+0.74%)
Nov 09, 2017
526.43
526.43
516.16
518.03
9,427
-10.32(-1.95%)
Nov 08, 2017
516.25
528.35
513.12
528.35
13,100
+11.21(+2.17%)
Nov 07, 2017
506.82
517.14
502.29
517.14
22,128
+10.09(+1.99%)
Nov 06, 2017
510.65
514.62
501.54
507.05
31,955
-4.86(-0.95%)
Nov 03, 2017
516.58
518.07
510.04
511.91
20,960
-6.26(-1.21%)
Nov 02, 2017
515.48
524.19
511.44
518.17
14,941
-0.14(-0.03%)
Nov 01, 2017
522.93
527.79
510.32
518.31
14,657
-1.50(-0.29%)
Oct 31, 2017
525.87
527.93
508.50
519.80
19,492
-5.93(-1.13%)
Oct 30, 2017
537.13
541.61
524.61
525.73
37,904
-11.58(-2.16%)
Oct 27, 2017
529.38
534.33
529.38
537.32
18,583
+8.59(+1.63%)
Oct 26, 2017
522.56
531.85
522.56
528.72
13,127
+7.15(+1.37%)
Oct 25, 2017
520.08
521.58
512.56
521.58
12,592
+0.09(+0.02%)
Oct 24, 2017
523.35
523.47
517.37
521.48
14,751
+0.33(+0.06%)
Oct 23, 2017
520.83
522.65
515.74
521.15
23,431
+1.59(+0.31%)
Oct 20, 2017
521.20
521.20
518.68
519.57
7,645
+0.19(+0.04%)
Oct 19, 2017
521.86
521.86
516.81
519.38
6,462
-5.70(-1.09%)
Oct 18, 2017
517.65
525.08
515.74
525.08
9,848
+8.69(+1.68%)
Oct 17, 2017
517.18
518.12
510.97
516.39
13,090
-0.51(-0.10%)
Oct 16, 2017
524.19
524.19
513.87
516.90
21,198
-4.93(-0.95%)
Oct 13, 2017
535.68
535.68
515.83
521.84
37,704
-11.65(-2.18%)
Oct 12, 2017
540.76
540.76
530.92
533.49
16,773
-6.52(-1.21%)
Oct 11, 2017
536.98
540.20
536.14
540.01
8,431
+0.75(+0.14%)
Oct 10, 2017
536.84
539.27
535.12
539.27
7,394
+1.16(+0.22%)
Oct 09, 2017
538.94
539.73
536.75
538.10
7,903
-1.86(-0.35%)
Oct 06, 2017
539.17
540.34
535.58
539.97
15,199
+0.70(+0.13%)
Oct 05, 2017
541.60
543.04
537.03
539.27
11,528
-3.26(-0.60%)
Oct 04, 2017
548.21
549.89
541.41
542.53
13,314
-6.80(-1.24%)
Oct 03, 2017
552.97
552.97
543.53
549.33
15,028
-3.12(-0.57%)
Oct 02, 2017
546.16
553.71
546.16
552.45
16,970
+7.13(+1.31%)
Sep 29, 2017
542.53
547.37
539.64
545.32
14,056
+2.38(+0.44%)
Sep 28, 2017
533.72
542.99
532.67
542.95
13,264
+9.37(+1.76%)
Sep 27, 2017
529.62
535.21
528.87
533.58
13,633
+5.41(+1.02%)
Sep 26, 2017
527.99
529.20
525.33
528.17
15,531
+2.00(+0.38%)
Sep 25, 2017
526.82
529.48
525.10
526.17
14,987
-2.80(-0.53%)
Sep 22, 2017
527.43
530.64
526.45
528.97
20,629
+2.28(+0.43%)
Sep 21, 2017
529.11
529.11
520.63
526.68
58,855
-1.63(-0.31%)
Sep 20, 2017
525.29
529.36
523.33
528.32
15,596
+3.50(+0.67%)
Sep 19, 2017
525.15
529.20
524.59
524.82
16,637
-1.26(-0.24%)
Sep 18, 2017
524.91
527.57
523.89
526.08
16,240
+1.54(+0.29%)
Sep 15, 2017
526.08
528.87
523.47
524.54
34,015
-3.87(-0.73%)
Sep 14, 2017
528.17
531.11
526.50
528.41
16,415
-0.56(-0.11%)
Sep 13, 2017
531.62
532.18
527.52
528.97
30,041
-1.68(-0.32%)
Sep 12, 2017
533.44
533.44
528.92
530.64
16,967
-1.02(-0.19%)
Sep 11, 2017
528.73
534.05
524.70
531.67
51,379
+6.29(+1.20%)
Sep 08, 2017
528.13
530.32
523.47
525.38
13,142
-5.17(-0.98%)
Sep 07, 2017
529.62
531.25
521.23
530.55
28,901
+1.45(+0.27%)
Sep 06, 2017
531.90
531.90
526.59
529.11
14,265
-0.56(-0.11%)
Sep 05, 2017
535.54
535.54
526.17
529.67
15,060
-13.70(-2.52%)
Sep 01, 2017
548.31
548.31
543.23
543.37
11,495
-3.91(-0.72%)
Aug 31, 2017
547.24
550.38
543.37
547.28
12,803
+1.30(+0.24%)
Aug 30, 2017
546.58
547.61
539.31
545.98
10,560
-0.79(-0.15%)
Aug 29, 2017
544.90
550.36
543.65
546.77
15,446
+0.00(+0.00%)
Aug 28, 2017
543.41
552.22
543.41
546.77
15,088
+3.45(+0.63%)
Aug 25, 2017
541.92
543.37
541.32
543.32
7,232
+1.35(+0.25%)
Aug 24, 2017
545.88
547.14
536.98
541.97
25,810
-3.96(-0.73%)
Aug 23, 2017
547.47
550.01
542.39
545.93
13,743
-4.57(-0.83%)
Aug 22, 2017
539.03
551.75
539.03
550.50
27,568
+13.56(+2.53%)
Aug 21, 2017
535.49
542.67
534.75
536.94
34,813
+1.31(+0.24%)
Aug 18, 2017
532.74
545.23
527.43
535.63
38,314
+1.96(+0.37%)
Aug 17, 2017
549.80
549.80
532.98
533.67
14,351
-16.82(-3.06%)
Aug 16, 2017
555.02
558.05
550.50
550.50
12,612
-3.91(-0.71%)
Aug 15, 2017
548.35
557.21
548.35
554.41
47,955
+5.73(+1.04%)
Aug 14, 2017
541.69
550.36
541.69
548.68
25,591
+9.79(+1.82%)
Aug 11, 2017
536.70
541.69
533.44
538.89
19,632
+3.63(+0.68%)
Aug 10, 2017
546.21
546.21
535.21
535.26
33,525
-11.70(-2.14%)
Aug 09, 2017
553.25
553.25
545.23
546.96
30,246
-6.48(-1.17%)
Aug 08, 2017
551.52
556.23
549.00
553.43
15,266
+1.96(+0.36%)
Aug 07, 2017
549.94
555.53
547.10
551.48
31,764
+2.52(+0.46%)
Aug 04, 2017
536.14
554.09
536.14
548.96
38,214
+9.13(+1.69%)
Aug 03, 2017
539.17
541.50
532.74
539.83
26,518
+0.28(+0.05%)
Aug 02, 2017
557.81
557.81
536.66
539.55
25,953
-19.76(-3.53%)
Aug 01, 2017
552.69
559.86
550.82
559.30
22,258
+7.18(+1.30%)
Jul 31, 2017
552.69
557.07
551.15
552.13
16,296
+1.03(+0.19%)
Jul 28, 2017
551.06
552.69
548.17
551.10
12,623
+0.47(+0.08%)
Jul 27, 2017
559.12
559.12
550.17
550.64
20,036
-8.20(-1.47%)
Jul 26, 2017
560.66
561.54
557.44
558.84
19,318
-2.05(-0.37%)
Jul 25, 2017
560.33
561.50
557.14
560.89
36,784
+1.21(+0.22%)
Jul 24, 2017
557.79
559.68
552.59
559.68
27,226
-0.93(-0.17%)
Jul 21, 2017
560.14
560.61
557.35
560.61
26,804
+1.21(+0.22%)
Jul 20, 2017
558.42
560.70
558.42
559.40
16,046
-0.19(-0.03%)
Jul 19, 2017
561.26
561.26
558.61
559.58
12,741
-0.79(-0.14%)
Jul 18, 2017
558.28
560.38
558.14
560.38
20,264
+1.63(+0.29%)
Jul 17, 2017
558.28
559.07
558.00
558.75
4,459
+0.81(+0.15%)
Jul 14, 2017
558.03
559.70
557.56
557.93
10,554
-0.56(-0.10%)
Jul 13, 2017
555.38
558.49
553.93
558.49
9,551
+3.67(+0.66%)
Jul 12, 2017
556.73
560.03
551.42
554.82
11,568
-0.14(-0.03%)
Jul 11, 2017
556.73
556.73
552.40
554.96
17,421
-2.51(-0.45%)
Jul 10, 2017
557.61
560.12
556.17
557.47
25,045
+0.51(+0.09%)
Jul 07, 2017
554.31
557.75
553.42
556.96
9,547
+1.95(+0.35%)
Jul 06, 2017
557.28
559.72
554.40
555.00
35,340
-3.02(-0.54%)
Jul 05, 2017
557.79
558.96
557.10
558.03
23,566
-0.46(-0.08%)
Jul 03, 2017
558.12
558.96
555.96
558.49
7,336
+0.79(+0.14%)
Jun 30, 2017
549.33
558.77
548.87
557.70
36,153
+8.42(+1.53%)
Jun 29, 2017
558.17
558.17
547.94
549.28
13,722
-9.25(-1.66%)
Jun 28, 2017
557.00
559.89
551.98
558.54
21,158
+4.05(+0.73%)
Jun 27, 2017
554.40
559.26
552.21
554.49
15,461
-1.49(-0.27%)
Jun 26, 2017
558.54
558.54
554.54
555.98
8,530
-0.65(-0.12%)
Jun 23, 2017
553.38
556.87
553.38
556.63
17,640
+4.05(+0.73%)
Jun 22, 2017
555.28
557.00
552.59
552.59
22,918
-2.74(-0.49%)
Jun 21, 2017
555.89
557.82
553.00
555.33
16,315
+0.14(+0.03%)
Jun 20, 2017
554.31
557.10
551.98
555.19
12,291
-1.72(-0.31%)
Jun 19, 2017
558.03
560.68
556.26
556.91
23,592
-0.37(-0.07%)
Jun 16, 2017
552.45
560.26
552.08
557.28
25,306
+3.30(+0.60%)
Jun 15, 2017
554.59
556.17
552.08
553.98
6,640
-1.16(-0.21%)
Jun 14, 2017
557.61
558.59
553.61
555.14
8,560
-4.74(-0.85%)
Jun 13, 2017
561.28
561.84
558.03
559.89
37,370
+1.07(+0.19%)
Jun 12, 2017
557.00
558.91
555.79
558.82
9,019
+3.12(+0.56%)
Jun 09, 2017
558.03
559.47
554.54
555.70
17,148
-2.05(-0.37%)
Jun 08, 2017
557.19
559.28
556.63
557.75
15,955
-1.35(-0.24%)
Jun 07, 2017
556.87
560.17
556.87
559.10
19,305
+1.95(+0.35%)
Jun 06, 2017
554.31
559.07
554.03
557.14
9,784
-0.88(-0.16%)
Jun 05, 2017
564.77
564.77
555.42
558.03
11,347
-8.37(-1.48%)
Jun 02, 2017
562.72
569.65
562.72
566.40
26,515
+3.91(+0.69%)
Jun 01, 2017
556.68
564.12
556.68
562.49
35,739
+5.58(+1.00%)
May 31, 2017
552.73
557.61
552.68
556.91
16,211
+5.30(+0.96%)
May 30, 2017
556.12
556.12
550.03
551.61
12,459
-0.88(-0.16%)
May 26, 2017
552.77
554.49
551.80
552.49
8,367
-0.14(-0.03%)
May 25, 2017
555.98
558.91
552.26
552.63
12,488
-3.21(-0.58%)
May 24, 2017
555.61
558.31
555.19
555.84
15,775
-0.47(-0.08%)
May 23, 2017
556.68
561.10
555.24
556.31
10,465
-0.84(-0.15%)
May 22, 2017
559.05
561.68
554.87
557.14
22,898
-1.25(-0.22%)
May 19, 2017
549.89
563.05
548.63
558.40
53,622
+8.28(+1.50%)
May 18, 2017
553.84
555.70
550.12
550.12
22,100
-3.58(-0.65%)
May 17, 2017
557.42
555.98
549.66
553.70
25,453
-3.72(-0.67%)
May 16, 2017
559.05
559.05
552.38
557.42
23,952
-1.53(-0.27%)
May 15, 2017
555.84
560.49
555.84
558.96
23,855
+3.30(+0.59%)
May 12, 2017
557.24
557.73
554.49
555.66
16,934
-1.25(-0.23%)
May 11, 2017
565.00
565.00
555.75
556.91
18,592
-8.00(-1.42%)
May 10, 2017
551.05
567.70
548.73
564.91
20,504
+13.86(+2.51%)
May 09, 2017
551.89
552.26
548.49
551.05
13,246
-0.32(-0.06%)
May 08, 2017
550.68
558.88
548.82
551.38
15,520
+0.74(+0.14%)
May 05, 2017
549.70
550.80
546.75
550.63
16,458
+0.19(+0.03%)
May 04, 2017
553.10
553.10
547.01
550.45
36,358
-1.91(-0.35%)
May 03, 2017
557.98
559.10
547.59
552.35
48,207
-9.25(-1.65%)
May 02, 2017
567.05
570.02
559.38
561.61
25,874
-3.53(-0.63%)
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.