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
Morningstar Inc
(NQ:
MORN
)
287.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2022
261.45
261.81
249.22
249.93
276,648
-14.88(-5.62%)
Apr 28, 2022
266.58
269.26
261.16
264.82
123,898
+3.44(+1.31%)
Apr 27, 2022
260.37
267.39
260.37
261.38
109,048
+0.29(+0.11%)
Apr 26, 2022
268.36
268.96
259.62
261.10
103,082
-7.87(-2.92%)
Apr 25, 2022
261.01
269.25
258.31
268.96
116,141
+6.54(+2.49%)
Apr 22, 2022
271.17
273.08
262.00
262.42
106,137
-9.11(-3.35%)
Apr 21, 2022
282.56
282.56
270.57
271.53
168,354
-7.49(-2.68%)
Apr 20, 2022
277.99
282.27
276.46
279.02
73,741
+2.58(+0.94%)
Apr 19, 2022
270.34
276.87
270.34
276.43
67,239
+6.53(+2.42%)
Apr 18, 2022
270.94
273.09
264.75
269.90
176,617
-0.45(-0.17%)
Apr 14, 2022
273.67
273.67
265.82
270.35
171,923
-4.63(-1.68%)
Apr 13, 2022
259.56
279.31
258.36
274.98
629,431
+15.73(+6.07%)
Apr 12, 2022
264.75
267.42
258.76
259.25
102,455
-5.02(-1.90%)
Apr 11, 2022
276.47
277.98
263.93
264.27
100,239
-15.10(-5.41%)
Apr 08, 2022
286.44
286.44
278.98
279.37
95,657
-7.95(-2.77%)
Apr 07, 2022
277.61
289.82
277.13
287.33
184,046
+10.29(+3.72%)
Apr 06, 2022
274.79
277.39
270.65
277.04
139,799
-0.62(-0.22%)
Apr 05, 2022
269.60
280.79
265.41
277.66
262,005
+7.08(+2.62%)
Apr 04, 2022
265.41
272.12
261.57
270.58
159,421
+3.47(+1.30%)
Apr 01, 2022
271.39
271.39
264.63
267.11
109,381
-2.51(-0.93%)
Mar 31, 2022
275.05
277.85
269.61
269.61
114,485
-5.44(-1.98%)
Mar 30, 2022
276.48
279.29
272.94
275.05
207,405
-0.83(-0.30%)
Mar 29, 2022
273.18
279.08
272.71
275.88
158,228
+5.48(+2.03%)
Mar 28, 2022
264.94
270.57
264.34
270.40
61,124
+6.25(+2.37%)
Mar 25, 2022
265.84
265.84
262.00
264.15
107,122
-0.67(-0.25%)
Mar 24, 2022
267.45
267.45
263.54
264.82
100,025
+0.09(+0.03%)
Mar 23, 2022
273.45
273.45
264.55
264.73
60,348
-10.87(-3.95%)
Mar 22, 2022
277.63
282.51
275.26
275.60
115,570
-1.39(-0.50%)
Mar 21, 2022
278.79
280.43
274.51
276.99
172,355
-1.50(-0.54%)
Mar 18, 2022
270.87
279.62
270.87
278.49
181,513
+6.59(+2.43%)
Mar 17, 2022
266.10
271.90
264.34
271.90
130,576
+6.24(+2.35%)
Mar 16, 2022
261.65
267.75
257.42
265.66
190,729
+6.99(+2.70%)
Mar 15, 2022
256.72
261.38
254.94
258.67
129,734
+3.01(+1.18%)
Mar 14, 2022
259.09
262.20
255.28
255.66
155,120
-1.16(-0.45%)
Mar 11, 2022
263.00
266.19
256.72
256.82
137,582
-2.33(-0.90%)
Mar 10, 2022
262.32
264.81
258.42
259.15
144,700
-6.64(-2.50%)
Mar 09, 2022
259.04
267.79
259.04
265.80
149,201
+13.46(+5.33%)
Mar 08, 2022
251.08
257.15
247.96
252.34
183,010
+0.43(+0.17%)
Mar 07, 2022
263.26
263.26
251.58
251.91
167,320
-11.45(-4.35%)
Mar 04, 2022
263.56
265.08
261.59
263.36
94,838
-3.47(-1.30%)
Mar 03, 2022
270.48
270.48
265.12
266.83
106,554
-0.36(-0.13%)
Mar 02, 2022
266.82
271.12
262.01
267.19
280,994
+1.08(+0.41%)
Mar 01, 2022
276.00
276.61
264.07
266.10
256,578
-10.54(-3.81%)
Feb 28, 2022
276.39
281.90
273.53
276.64
262,125
-0.94(-0.34%)
Feb 25, 2022
263.71
277.92
264.34
277.57
193,466
+13.98(+5.30%)
Feb 24, 2022
251.73
263.60
251.73
263.60
229,939
+2.83(+1.08%)
Feb 23, 2022
268.89
269.68
260.60
260.77
108,666
-5.53(-2.08%)
Feb 22, 2022
267.36
270.45
265.35
266.30
113,940
-3.68(-1.36%)
Feb 18, 2022
269.97
0
+0.14(+0.05%)
Feb 17, 2022
273.46
275.10
269.77
269.84
61,783
-6.65(-2.41%)
Feb 16, 2022
275.68
277.76
273.98
276.49
117,437
-1.41(-0.51%)
Feb 15, 2022
278.14
281.26
275.58
277.90
129,443
+4.38(+1.60%)
Feb 14, 2022
281.56
282.43
271.00
273.52
179,080
-8.02(-2.85%)
Feb 11, 2022
291.10
292.30
280.12
281.55
151,764
-9.01(-3.10%)
Feb 10, 2022
285.96
294.03
283.62
290.56
179,808
-1.35(-0.46%)
Feb 09, 2022
290.56
292.89
285.23
291.91
118,515
+5.19(+1.81%)
Feb 08, 2022
289.06
289.20
282.59
286.71
111,633
-2.26(-0.78%)
Feb 07, 2022
291.16
294.24
288.03
288.97
158,760
-1.75(-0.60%)
Feb 04, 2022
285.59
293.37
285.59
290.71
140,482
+3.79(+1.32%)
Feb 03, 2022
284.87
286.93
190,213
-3.92(-1.35%)
Feb 02, 2022
286.58
292.27
285.14
290.85
198,679
+9.93(+3.53%)
Feb 01, 2022
280.93
286.95
280.13
280.93
143,234
-2.38(-0.84%)
Jan 31, 2022
271.42
283.48
283.30
237,627
+11.91(+4.39%)
Jan 28, 2022
261.00
271.99
254.57
271.39
134,921
+11.22(+4.31%)
Jan 27, 2022
263.94
268.06
259.35
260.18
184,747
-1.74(-0.67%)
Jan 26, 2022
271.07
274.16
259.58
261.92
173,503
-6.45(-2.40%)
Jan 25, 2022
272.49
272.97
265.47
268.37
193,517
-9.89(-3.55%)
Jan 24, 2022
271.16
279.34
261.52
278.25
277,154
+3.11(+1.13%)
Jan 21, 2022
278.59
282.90
275.05
275.15
111,436
-5.93(-2.11%)
Jan 20, 2022
286.61
291.14
280.11
281.08
123,128
-3.99(-1.40%)
Jan 19, 2022
292.38
293.73
284.38
285.07
120,580
-5.67(-1.95%)
Jan 18, 2022
287.31
291.17
283.08
290.74
189,688
-1.21(-0.42%)
Jan 14, 2022
291.96
0
-2.63(-0.89%)
Jan 13, 2022
312.99
317.54
291.04
294.59
282,768
-16.85(-5.41%)
Jan 12, 2022
301.34
311.66
300.07
311.43
1,280,700
+9.58(+3.17%)
Jan 11, 2022
298.94
303.00
296.39
301.85
189,777
+2.91(+0.97%)
Jan 10, 2022
301.64
301.64
292.00
298.94
130,155
-5.83(-1.91%)
Jan 07, 2022
311.90
312.13
304.54
304.77
98,376
-7.22(-2.31%)
Jan 06, 2022
314.21
315.36
307.94
311.99
125,700
-4.39(-1.39%)
Jan 05, 2022
331.62
332.50
316.24
316.37
149,901
-14.48(-4.38%)
Jan 04, 2022
333.08
334.20
327.36
330.86
157,295
+0.03(+0.01%)
Jan 03, 2022
338.25
338.25
326.79
330.82
167,173
-5.90(-1.75%)
Dec 31, 2021
336.19
338.21
334.10
336.72
71,995
+0.09(+0.03%)
Dec 30, 2021
339.67
339.67
335.78
336.63
69,497
-2.10(-0.62%)
Dec 29, 2021
341.62
344.82
338.48
338.73
71,062
-1.55(-0.46%)
Dec 28, 2021
341.27
341.89
339.09
340.29
115,572
-0.99(-0.29%)
Dec 27, 2021
335.70
341.27
335.70
341.27
60,199
+6.97(+2.09%)
Dec 23, 2021
333.44
335.54
331.46
334.30
117,552
+2.58(+0.78%)
Dec 22, 2021
330.93
334.16
328.51
331.72
132,396
+0.23(+0.07%)
Dec 21, 2021
326.42
332.48
323.75
331.50
96,221
+7.32(+2.26%)
Dec 20, 2021
321.77
325.84
321.04
324.18
177,662
-1.83(-0.56%)
Dec 17, 2021
328.97
332.46
322.90
326.01
215,743
-4.01(-1.21%)
Dec 16, 2021
328.94
331.58
325.43
330.02
227,071
+2.84(+0.87%)
Dec 15, 2021
319.73
327.35
317.72
327.17
131,976
+8.11(+2.54%)
Dec 14, 2021
315.07
321.74
315.07
319.06
144,207
+0.71(+0.22%)
Dec 13, 2021
317.35
320.98
315.84
318.35
115,598
+0.37(+0.11%)
Dec 10, 2021
315.69
319.29
314.11
317.99
80,346
+3.87(+1.23%)
Dec 09, 2021
319.89
320.83
313.86
314.12
49,010
-6.15(-1.92%)
Dec 08, 2021
316.97
320.34
313.68
320.27
59,526
+4.74(+1.50%)
Dec 07, 2021
313.54
319.01
311.06
315.54
85,870
+6.81(+2.21%)
Dec 06, 2021
312.17
313.09
306.68
308.72
94,995
-0.47(-0.15%)
Dec 03, 2021
318.88
318.88
305.70
309.19
87,260
-6.83(-2.16%)
Dec 02, 2021
306.21
317.46
305.44
316.03
103,767
+9.59(+3.13%)
Dec 01, 2021
309.48
313.56
305.39
306.44
129,954
+0.89(+0.29%)
Nov 30, 2021
311.13
312.50
301.82
305.55
100,923
-8.44(-2.69%)
Nov 29, 2021
310.47
316.12
306.91
313.99
104,638
+8.14(+2.66%)
Nov 26, 2021
310.08
310.73
304.79
305.85
28,370
-8.51(-2.71%)
Nov 24, 2021
310.66
314.62
310.66
314.35
48,871
+1.21(+0.39%)
Nov 23, 2021
311.00
313.76
305.67
313.14
71,795
+0.77(+0.25%)
Nov 22, 2021
319.18
321.13
311.30
312.37
82,459
-6.26(-1.97%)
Nov 19, 2021
320.07
323.46
317.94
318.64
57,216
-0.77(-0.24%)
Nov 18, 2021
315.48
319.96
317.80
319.40
70,085
+4.26(+1.35%)
Nov 17, 2021
316.75
317.46
311.39
315.14
125,258
-1.16(-0.37%)
Nov 16, 2021
310.12
317.55
308.30
316.30
67,788
+6.32(+2.04%)
Nov 15, 2021
311.71
315.19
308.72
309.98
61,069
-1.66(-0.53%)
Nov 12, 2021
312.02
315.54
309.07
311.64
64,229
+1.59(+0.51%)
Nov 11, 2021
308.05
311.36
307.63
310.05
80,115
+2.64(+0.86%)
Nov 10, 2021
305.94
307.41
76,395
+0.15(+0.05%)
Nov 09, 2021
308.09
308.27
303.05
307.26
74,850
+0.03(+0.01%)
Nov 08, 2021
308.77
310.14
305.63
307.23
57,120
-0.78(-0.25%)
Nov 05, 2021
310.15
312.09
306.19
308.01
53,560
-1.48(-0.48%)
Nov 04, 2021
306.18
310.70
303.80
309.49
62,189
+3.31(+1.08%)
Nov 03, 2021
307.20
307.33
303.22
306.18
68,572
-0.79(-0.26%)
Nov 02, 2021
311.32
314.68
306.44
306.97
63,451
-3.96(-1.27%)
Nov 01, 2021
313.89
311.87
305.61
310.93
72,068
-0.94(-0.30%)
Oct 29, 2021
315.79
318.98
307.55
311.87
78,408
-4.16(-1.32%)
Oct 28, 2021
304.21
316.75
297.66
316.04
149,166
+15.17(+5.04%)
Oct 27, 2021
301.53
307.54
299.50
300.86
103,267
-0.67(-0.22%)
Oct 26, 2021
296.39
301.53
182,675
+5.62(+1.90%)
Oct 25, 2021
293.85
301.89
293.85
295.91
190,891
+2.50(+0.85%)
Oct 22, 2021
284.82
293.65
282.60
293.41
109,949
+7.88(+2.76%)
Oct 21, 2021
279.69
285.63
278.98
285.53
85,573
+5.32(+1.90%)
Oct 20, 2021
277.36
280.74
275.11
280.22
66,782
+3.10(+1.12%)
Oct 19, 2021
271.74
277.12
270.62
277.12
47,862
+6.28(+2.32%)
Oct 18, 2021
269.38
272.58
265.92
270.83
42,347
+0.95(+0.35%)
Oct 15, 2021
269.20
270.70
268.36
269.88
54,177
+2.01(+0.75%)
Oct 14, 2021
266.75
267.93
264.67
267.88
46,535
+4.28(+1.62%)
Oct 13, 2021
265.13
265.48
261.40
263.60
74,590
+0.41(+0.16%)
Oct 12, 2021
265.61
265.61
262.95
263.19
36,303
-1.83(-0.69%)
Oct 11, 2021
268.41
269.87
264.62
265.01
35,609
-3.44(-1.28%)
Oct 08, 2021
268.44
270.35
266.38
268.46
94,585
+0.45(+0.17%)
Oct 07, 2021
264.20
268.00
263.31
268.00
79,927
+5.89(+2.25%)
Oct 06, 2021
255.66
262.62
253.89
262.11
63,509
+3.43(+1.33%)
Oct 05, 2021
251.77
259.65
250.43
258.68
86,776
+7.32(+2.91%)
Oct 04, 2021
255.74
256.11
250.01
251.37
76,911
-5.72(-2.23%)
Oct 01, 2021
255.04
258.05
249.61
257.09
121,342
+2.34(+0.92%)
Sep 30, 2021
259.99
264.64
254.13
254.75
98,416
-4.57(-1.76%)
Sep 29, 2021
263.98
267.26
258.97
259.32
83,274
-4.28(-1.62%)
Sep 28, 2021
266.86
267.21
260.66
263.60
87,893
-4.43(-1.65%)
Sep 27, 2021
273.71
273.71
266.30
268.02
55,197
-6.02(-2.20%)
Sep 24, 2021
271.96
275.99
271.96
274.04
69,090
+1.10(+0.40%)
Sep 23, 2021
269.11
273.97
268.00
272.94
65,362
+5.01(+1.87%)
Sep 22, 2021
268.09
269.89
263.92
267.94
73,435
-0.09(-0.03%)
Sep 21, 2021
269.47
270.37
267.18
268.02
51,905
-0.87(-0.32%)
Sep 20, 2021
269.38
271.34
263.12
268.89
107,328
-2.42(-0.89%)
Sep 17, 2021
271.74
271.98
267.26
271.31
269,340
-0.43(-0.16%)
Sep 16, 2021
271.61
273.80
269.28
271.74
96,227
+0.80(+0.29%)
Sep 15, 2021
269.86
272.39
267.50
270.95
56,203
+1.43(+0.53%)
Sep 14, 2021
268.32
274.70
265.98
269.52
104,551
+1.81(+0.68%)
Sep 13, 2021
274.47
274.47
267.27
267.71
62,760
-6.07(-2.22%)
Sep 10, 2021
278.34
279.66
273.78
273.78
134,669
-3.03(-1.09%)
Sep 09, 2021
275.47
280.33
273.51
276.81
48,502
+2.31(+0.84%)
Sep 08, 2021
274.56
275.03
272.84
274.50
101,117
-0.11(-0.04%)
Sep 07, 2021
274.63
276.66
273.57
274.60
72,117
-0.03(-0.01%)
Sep 03, 2021
271.75
275.10
269.54
274.63
78,111
+2.79(+1.03%)
Sep 02, 2021
272.95
283.77
271.33
271.84
102,484
+0.99(+0.37%)
Sep 01, 2021
264.65
271.26
262.21
270.85
96,981
+7.29(+2.76%)
Aug 31, 2021
263.65
266.75
261.89
263.56
87,261
+1.30(+0.49%)
Aug 30, 2021
257.39
262.87
255.58
262.26
92,249
+5.16(+2.01%)
Aug 27, 2021
258.50
260.07
254.74
257.10
107,742
-1.51(-0.59%)
Aug 26, 2021
260.57
260.57
257.53
258.61
60,926
-1.96(-0.75%)
Aug 25, 2021
258.65
262.69
258.65
260.57
53,230
+1.75(+0.68%)
Aug 24, 2021
258.42
260.00
257.85
258.82
49,893
-0.12(-0.05%)
Aug 23, 2021
259.56
259.56
257.08
258.94
51,286
+0.89(+0.35%)
Aug 20, 2021
258.29
259.88
256.30
258.04
66,418
+1.09(+0.42%)
Aug 19, 2021
250.74
257.37
249.92
256.95
102,332
+3.07(+1.21%)
Aug 18, 2021
259.21
259.21
253.87
253.88
61,964
-6.08(-2.34%)
Aug 17, 2021
261.31
263.89
259.83
259.96
65,883
-2.12(-0.81%)
Aug 16, 2021
256.91
263.74
255.90
262.07
81,538
+5.88(+2.30%)
Aug 13, 2021
256.71
259.06
255.27
256.19
48,154
-0.64(-0.25%)
Aug 12, 2021
255.13
257.18
254.49
256.83
54,748
-0.15(-0.06%)
Aug 11, 2021
257.61
259.67
254.81
256.98
84,201
-0.38(-0.15%)
Aug 10, 2021
260.62
261.02
254.66
257.36
53,270
-2.51(-0.97%)
Aug 09, 2021
257.55
260.13
255.30
259.87
69,312
+3.16(+1.23%)
Aug 06, 2021
256.70
259.18
254.50
256.71
84,960
-0.31(-0.12%)
Aug 05, 2021
263.64
263.67
252.02
257.03
87,267
-4.75(-1.81%)
Aug 04, 2021
258.24
265.52
257.52
261.78
149,939
+3.59(+1.39%)
Aug 03, 2021
254.09
260.12
251.48
258.19
129,733
+4.47(+1.76%)
Aug 02, 2021
249.04
255.67
248.57
253.72
134,674
+5.26(+2.12%)
Jul 30, 2021
248.42
252.24
248.20
248.45
47,081
+1.04(+0.42%)
Jul 29, 2021
239.78
248.71
239.44
247.41
113,207
+6.95(+2.89%)
Jul 28, 2021
240.27
241.54
238.92
240.46
64,093
+0.23(+0.09%)
Jul 27, 2021
241.68
241.72
238.30
240.23
47,678
-3.18(-1.31%)
Jul 26, 2021
244.69
246.24
242.72
243.41
77,170
-2.16(-0.88%)
Jul 23, 2021
244.61
246.28
243.19
245.57
44,286
+2.51(+1.03%)
Jul 22, 2021
249.30
249.30
242.78
243.06
43,238
-5.82(-2.34%)
Jul 21, 2021
247.97
250.48
246.99
248.89
63,118
+0.91(+0.37%)
Jul 20, 2021
243.66
249.84
242.29
247.97
105,877
+5.49(+2.26%)
Jul 19, 2021
242.75
244.18
240.48
242.48
101,178
-2.80(-1.14%)
Jul 16, 2021
243.12
245.90
242.21
245.29
87,636
+2.35(+0.97%)
Jul 15, 2021
244.64
245.76
241.69
242.94
60,007
-1.81(-0.74%)
Jul 14, 2021
248.47
248.55
242.48
244.75
61,213
-2.04(-0.83%)
Jul 13, 2021
248.84
249.15
244.44
246.78
102,341
-2.58(-1.03%)
Jul 12, 2021
249.19
250.78
246.06
249.36
68,645
+0.52(+0.21%)
Jul 09, 2021
249.10
249.38
244.58
248.84
85,558
+0.30(+0.12%)
Jul 08, 2021
248.22
251.05
247.19
248.53
190,214
-5.54(-2.18%)
Jul 07, 2021
253.43
255.10
251.44
254.07
77,091
+1.99(+0.79%)
Jul 06, 2021
252.38
254.76
251.72
252.08
108,608
-1.06(-0.42%)
Jul 02, 2021
250.05
254.12
247.94
253.14
98,639
+3.21(+1.29%)
Jul 01, 2021
253.08
254.79
247.69
249.93
107,350
-2.62(-1.04%)
Jun 30, 2021
250.53
253.72
250.52
252.55
109,050
+0.61(+0.24%)
Jun 29, 2021
247.66
252.93
245.66
251.94
68,047
+5.28(+2.14%)
Jun 28, 2021
245.76
248.83
244.58
246.67
121,814
+1.18(+0.48%)
Jun 25, 2021
242.88
246.88
241.58
245.49
241,566
+3.59(+1.49%)
Jun 24, 2021
243.80
245.31
239.88
241.89
66,703
-1.14(-0.47%)
Jun 23, 2021
243.60
243.99
241.83
243.03
70,307
-0.99(-0.41%)
Jun 22, 2021
242.32
245.51
241.25
244.03
57,529
+2.47(+1.02%)
Jun 21, 2021
238.78
244.21
237.34
241.56
74,542
+3.38(+1.42%)
Jun 18, 2021
239.11
240.08
237.16
238.18
107,917
-1.71(-0.71%)
Jun 17, 2021
234.12
240.22
233.61
239.89
84,593
+4.94(+2.10%)
Jun 16, 2021
233.82
237.08
232.51
234.95
70,792
+0.94(+0.40%)
Jun 15, 2021
234.31
236.67
233.19
234.01
106,965
-0.18(-0.08%)
Jun 14, 2021
232.14
234.35
230.11
234.18
75,205
+2.54(+1.10%)
Jun 11, 2021
230.07
232.87
229.73
231.64
71,862
+2.27(+0.99%)
Jun 10, 2021
228.38
230.06
226.95
229.37
65,491
+1.66(+0.73%)
Jun 09, 2021
227.09
229.10
226.31
227.71
80,237
+0.42(+0.19%)
Jun 08, 2021
227.22
227.60
225.32
227.29
72,406
+0.38(+0.17%)
Jun 07, 2021
228.82
230.32
225.75
226.91
114,047
-2.72(-1.18%)
Jun 04, 2021
228.86
229.88
226.85
229.63
74,633
+1.84(+0.81%)
Jun 03, 2021
229.73
229.73
225.78
227.79
64,670
-2.53(-1.10%)
Jun 02, 2021
228.40
231.06
226.93
230.32
106,183
+2.45(+1.07%)
Jun 01, 2021
232.37
232.37
225.57
227.88
111,949
-3.93(-1.69%)
May 28, 2021
230.28
233.60
230.28
231.81
83,612
+2.08(+0.91%)
May 27, 2021
229.23
230.24
227.04
229.72
109,477
+1.33(+0.58%)
May 26, 2021
232.15
232.48
227.40
228.40
102,239
-3.95(-1.70%)
May 25, 2021
233.02
233.78
230.59
232.35
142,083
+0.01(+0.00%)
May 24, 2021
232.11
233.63
228.93
232.34
82,060
+0.26(+0.11%)
May 21, 2021
235.90
238.05
231.04
232.08
89,014
-2.54(-1.08%)
May 20, 2021
228.85
235.47
227.73
234.62
144,725
+5.69(+2.48%)
May 19, 2021
230.07
232.57
225.26
228.93
107,072
-1.91(-0.83%)
May 18, 2021
238.15
238.24
230.11
230.83
80,502
-7.91(-3.31%)
May 17, 2021
238.60
242.47
234.62
238.74
222,054
-1.93(-0.80%)
May 14, 2021
242.70
243.79
238.89
240.68
72,077
-1.53(-0.63%)
May 13, 2021
239.83
242.96
237.74
242.21
108,302
+4.62(+1.94%)
May 12, 2021
245.14
245.82
237.20
237.59
74,478
-9.22(-3.74%)
May 11, 2021
248.60
249.73
244.37
246.81
59,002
-2.01(-0.81%)
May 10, 2021
257.10
258.66
248.06
248.83
131,495
-8.62(-3.35%)
May 07, 2021
256.68
259.05
254.10
257.45
66,015
+0.80(+0.31%)
May 06, 2021
258.89
260.18
253.55
256.65
84,671
-2.47(-0.96%)
May 05, 2021
259.27
259.59
256.54
259.12
109,602
+0.02(+0.01%)
May 04, 2021
257.53
259.36
256.71
259.10
132,298
-0.86(-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.