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
Intuit
(NQ:
INTU
)
592.22
+25.52 (+4.50%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
434.80
435.71
411.22
412.33
1,933,792
-25.43(-5.81%)
Apr 28, 2022
417.49
441.14
415.32
437.76
1,822,512
+25.93(+6.30%)
Apr 27, 2022
414.71
422.24
409.78
411.83
1,957,922
-3.05(-0.74%)
Apr 26, 2022
437.73
438.44
414.65
414.89
2,250,436
-25.19(-5.72%)
Apr 25, 2022
434.82
440.57
426.95
440.07
2,126,625
+3.58(+0.82%)
Apr 22, 2022
459.11
460.84
436.01
436.49
1,728,069
-22.02(-4.80%)
Apr 21, 2022
477.39
484.08
456.45
458.51
1,448,776
-16.05(-3.38%)
Apr 20, 2022
480.10
484.82
473.85
474.56
1,203,046
-3.07(-0.64%)
Apr 19, 2022
459.15
478.21
457.78
477.63
1,202,614
+15.78(+3.42%)
Apr 18, 2022
454.60
466.90
453.54
461.85
1,004,749
+3.87(+0.85%)
Apr 14, 2022
460.53
462.08
452.83
457.98
1,671,692
-5.23(-1.13%)
Apr 13, 2022
457.23
465.98
452.94
463.20
1,500,851
+8.67(+1.91%)
Apr 12, 2022
472.53
477.06
454.10
454.54
1,533,744
-11.54(-2.48%)
Apr 11, 2022
471.03
471.29
457.61
466.08
1,620,442
-9.35(-1.97%)
Apr 08, 2022
485.75
485.75
474.13
475.43
1,744,326
-11.31(-2.32%)
Apr 07, 2022
476.53
490.13
476.15
486.75
1,594,778
+4.72(+0.98%)
Apr 06, 2022
477.17
485.35
474.04
482.03
2,075,979
-5.74(-1.18%)
Apr 05, 2022
493.52
497.90
482.81
487.77
1,661,431
-9.44(-1.90%)
Apr 04, 2022
477.28
499.24
476.90
497.21
2,366,247
+21.36(+4.49%)
Apr 01, 2022
472.62
479.35
469.11
475.85
1,338,557
+3.04(+0.64%)
Mar 31, 2022
469.70
480.70
465.67
472.81
2,694,879
+8.74(+1.88%)
Mar 30, 2022
472.93
473.48
460.40
464.07
1,777,477
-13.19(-2.76%)
Mar 29, 2022
479.98
481.91
467.86
477.26
1,950,676
+4.78(+1.01%)
Mar 28, 2022
452.85
473.67
450.55
472.48
2,120,396
+20.70(+4.58%)
Mar 25, 2022
459.72
461.21
445.26
451.78
1,334,564
-6.08(-1.33%)
Mar 24, 2022
456.41
459.42
445.48
457.86
1,593,754
+4.12(+0.91%)
Mar 23, 2022
463.31
464.10
452.08
453.74
1,747,837
-14.31(-3.06%)
Mar 22, 2022
458.67
470.71
458.20
468.05
2,016,666
+9.33(+2.03%)
Mar 21, 2022
465.17
468.54
455.82
458.71
2,079,292
-13.15(-2.79%)
Mar 18, 2022
467.75
475.25
460.05
471.86
3,165,918
+6.02(+1.29%)
Mar 17, 2022
447.24
467.07
446.54
465.84
2,726,198
+15.58(+3.46%)
Mar 16, 2022
437.57
450.26
430.68
450.26
2,530,755
+17.92(+4.14%)
Mar 15, 2022
420.66
434.12
418.44
432.34
1,986,569
+14.80(+3.54%)
Mar 14, 2022
432.58
437.85
415.97
417.54
2,393,846
-14.45(-3.34%)
Mar 11, 2022
449.93
454.18
431.19
431.99
2,342,437
-12.83(-2.88%)
Mar 10, 2022
452.47
452.47
435.94
444.82
1,785,998
-12.16(-2.66%)
Mar 09, 2022
448.86
462.12
444.46
456.98
1,983,551
+22.15(+5.09%)
Mar 08, 2022
431.11
447.65
424.94
434.83
2,714,091
+4.74(+1.10%)
Mar 07, 2022
456.47
458.95
429.22
430.09
2,350,792
-27.10(-5.93%)
Mar 04, 2022
462.95
466.71
453.27
457.19
1,639,220
-7.62(-1.64%)
Mar 03, 2022
481.97
484.64
461.16
464.81
1,667,625
-13.08(-2.74%)
Mar 02, 2022
464.23
481.17
460.19
477.89
2,118,399
+17.13(+3.72%)
Mar 01, 2022
468.18
476.47
458.07
460.76
2,213,697
-5.69(-1.22%)
Feb 28, 2022
470.85
476.37
455.66
466.45
2,567,747
-12.60(-2.63%)
Feb 25, 2022
480.86
483.92
467.84
479.05
2,894,780
-9.78(-2.00%)
Feb 24, 2022
450.36
489.88
442.75
488.83
2,731,762
+29.63(+6.45%)
Feb 23, 2022
483.70
483.70
457.78
459.20
1,830,426
-15.98(-3.36%)
Feb 22, 2022
471.92
486.12
468.91
475.18
2,321,629
+2.02(+0.43%)
Feb 18, 2022
473.17
0
-14.73(-3.02%)
Feb 17, 2022
514.55
517.12
486.46
487.90
2,181,772
-31.44(-6.05%)
Feb 16, 2022
517.19
521.57
503.16
519.34
1,340,789
+0.36(+0.07%)
Feb 15, 2022
528.76
530.33
507.16
518.97
2,207,129
-1.25(-0.24%)
Feb 14, 2022
527.19
529.34
515.40
520.22
1,184,232
-6.65(-1.26%)
Feb 11, 2022
550.46
552.33
523.78
526.87
1,271,752
-21.41(-3.90%)
Feb 10, 2022
553.23
566.30
543.11
548.27
1,621,229
-21.46(-3.77%)
Feb 09, 2022
556.65
570.28
555.57
569.73
1,699,107
+24.75(+4.54%)
Feb 08, 2022
530.28
547.11
529.42
544.98
931,088
+8.80(+1.64%)
Feb 07, 2022
535.31
546.62
533.45
536.18
1,435,595
+1.24(+0.23%)
Feb 04, 2022
522.17
541.10
522.17
534.94
1,530,081
+8.29(+1.57%)
Feb 03, 2022
534.79
524.67
526.65
1,395,678
-26.26(-4.75%)
Feb 02, 2022
553.37
555.44
545.15
552.91
1,265,350
+1.44(+0.26%)
Feb 01, 2022
547.11
552.47
539.04
551.47
1,734,493
+5.51(+1.01%)
Jan 31, 2022
526.91
547.35
545.96
2,245,929
+20.07(+3.82%)
Jan 28, 2022
511.48
527.28
497.72
525.89
1,790,541
+17.31(+3.40%)
Jan 27, 2022
507.79
517.22
504.72
508.59
2,527,593
+9.58(+1.92%)
Jan 26, 2022
523.16
527.89
491.41
499.01
2,544,968
-8.37(-1.65%)
Jan 25, 2022
508.28
518.61
500.52
507.38
2,457,658
-18.38(-3.50%)
Jan 24, 2022
517.22
526.79
492.01
525.75
2,898,515
+6.03(+1.16%)
Jan 21, 2022
537.86
543.53
519.01
519.73
2,618,565
-15.80(-2.95%)
Jan 20, 2022
542.88
557.02
534.69
535.53
1,956,019
-0.72(-0.13%)
Jan 19, 2022
533.06
549.25
531.78
536.25
1,936,832
+7.40(+1.40%)
Jan 18, 2022
530.32
539.73
527.16
528.84
1,920,202
-12.75(-2.35%)
Jan 14, 2022
541.60
0
-2.09(-0.39%)
Jan 13, 2022
571.19
572.81
542.49
543.69
1,660,614
-23.93(-4.22%)
Jan 12, 2022
575.05
579.73
566.19
567.62
1,458,020
-1.43(-0.25%)
Jan 11, 2022
556.75
569.94
549.20
569.06
1,724,938
+8.39(+1.50%)
Jan 10, 2022
544.28
561.36
534.78
560.67
3,006,888
+2.59(+0.46%)
Jan 07, 2022
576.65
579.16
554.36
558.09
2,313,922
-17.85(-3.10%)
Jan 06, 2022
576.34
585.22
569.86
575.93
1,821,489
-7.18(-1.23%)
Jan 05, 2022
598.56
603.73
582.60
583.11
2,337,495
-24.18(-3.98%)
Jan 04, 2022
620.21
620.21
595.32
607.29
2,034,005
-12.92(-2.08%)
Jan 03, 2022
628.62
634.10
610.20
620.21
1,385,296
-11.54(-1.83%)
Dec 31, 2021
632.84
635.81
627.33
631.75
836,431
-0.14(-0.02%)
Dec 30, 2021
636.48
639.10
630.99
631.89
784,384
-4.59(-0.72%)
Dec 29, 2021
637.52
639.17
630.63
636.48
701,072
-1.72(-0.27%)
Dec 28, 2021
646.13
647.09
635.86
638.19
973,068
-2.94(-0.46%)
Dec 27, 2021
627.69
641.87
626.62
641.13
1,088,135
+16.76(+2.68%)
Dec 23, 2021
620.40
627.42
619.50
624.37
773,624
+3.98(+0.64%)
Dec 22, 2021
609.89
621.14
605.72
620.40
1,033,024
+10.40(+1.71%)
Dec 21, 2021
610.00
611.80
590.33
610.00
1,909,842
+16.15(+2.72%)
Dec 20, 2021
598.24
603.38
588.58
593.85
2,277,347
-15.36(-2.52%)
Dec 17, 2021
610.32
620.48
601.27
609.21
4,450,155
-13.45(-2.16%)
Dec 16, 2021
637.43
638.40
613.67
622.66
1,988,326
-13.29(-2.09%)
Dec 15, 2021
635.94
637.17
614.10
635.94
2,600,408
+7.87(+1.25%)
Dec 14, 2021
643.95
645.32
615.67
628.08
1,899,728
-28.74(-4.38%)
Dec 13, 2021
665.91
671.87
656.48
656.82
1,438,133
-9.05(-1.36%)
Dec 10, 2021
658.36
666.14
655.00
665.86
1,299,858
+12.22(+1.87%)
Dec 09, 2021
662.01
668.12
650.89
653.64
1,201,574
-7.41(-1.12%)
Dec 08, 2021
661.17
664.14
654.89
661.06
1,356,540
-0.24(-0.04%)
Dec 07, 2021
642.55
662.42
642.30
661.29
1,644,652
+27.46(+4.33%)
Dec 06, 2021
638.40
640.43
628.13
633.83
1,716,869
-2.57(-0.40%)
Dec 03, 2021
659.46
661.44
623.66
636.41
2,318,557
-23.73(-3.59%)
Dec 02, 2021
648.43
665.72
648.43
660.13
1,997,547
+8.08(+1.24%)
Dec 01, 2021
655.99
662.91
645.87
652.05
5,278,895
+11.38(+1.78%)
Nov 30, 2021
657.02
669.41
640.37
640.67
4,259,900
-41.60(-6.10%)
Nov 29, 2021
662.31
684.84
655.02
682.27
2,032,439
+27.25(+4.16%)
Nov 26, 2021
671.80
678.73
651.88
655.02
1,302,510
-16.78(-2.50%)
Nov 24, 2021
649.70
672.44
647.91
671.80
1,746,203
+13.13(+1.99%)
Nov 23, 2021
641.11
660.15
637.23
658.67
2,150,888
+8.84(+1.36%)
Nov 22, 2021
679.62
680.78
649.03
649.83
2,216,535
-30.16(-4.44%)
Nov 19, 2021
703.11
704.08
669.31
680.00
3,682,233
+62.27(+10.08%)
Nov 18, 2021
625.17
619.34
615.26
617.73
1,343,992
-6.01(-0.96%)
Nov 17, 2021
632.10
633.06
618.61
623.74
1,343,919
-10.51(-1.66%)
Nov 16, 2021
615.00
634.95
614.79
634.25
1,335,752
+19.27(+3.13%)
Nov 15, 2021
616.99
621.66
611.45
614.98
1,427,364
-0.83(-0.14%)
Nov 12, 2021
600.04
617.17
600.04
615.81
1,204,052
+19.76(+3.32%)
Nov 11, 2021
596.42
599.71
595.11
596.05
696,707
+2.84(+0.48%)
Nov 10, 2021
600.49
593.21
1,219,028
-8.64(-1.44%)
Nov 09, 2021
604.97
607.11
600.32
601.85
1,226,955
-2.43(-0.40%)
Nov 08, 2021
607.97
608.44
597.37
604.28
1,244,953
+0.25(+0.04%)
Nov 05, 2021
616.99
618.09
601.86
604.02
1,454,142
-10.50(-1.71%)
Nov 04, 2021
610.20
620.30
609.25
614.52
1,290,209
+2.76(+0.45%)
Nov 03, 2021
608.86
613.68
598.40
611.76
1,113,765
+4.40(+0.72%)
Nov 02, 2021
601.18
614.50
599.61
607.36
1,043,134
+9.41(+1.57%)
Nov 01, 2021
617.32
613.02
596.48
597.95
1,269,132
-16.87(-2.74%)
Oct 29, 2021
602.42
615.43
599.99
614.83
1,057,093
+10.39(+1.72%)
Oct 28, 2021
602.22
609.35
595.02
604.44
1,086,006
+2.24(+0.37%)
Oct 27, 2021
598.36
606.31
596.08
602.20
1,484,158
+4.44(+0.74%)
Oct 26, 2021
594.78
597.76
1,444,715
+5.94(+1.00%)
Oct 25, 2021
580.26
593.46
579.23
591.82
1,124,633
+11.55(+1.99%)
Oct 22, 2021
570.54
581.08
569.66
580.26
1,009,814
+12.23(+2.15%)
Oct 21, 2021
559.84
568.61
555.23
568.04
742,045
+7.68(+1.37%)
Oct 20, 2021
564.10
565.41
558.76
560.36
851,493
-2.23(-0.40%)
Oct 19, 2021
558.02
562.91
553.90
562.59
995,725
+8.09(+1.46%)
Oct 18, 2021
542.90
554.74
538.49
554.49
1,337,971
+12.18(+2.25%)
Oct 15, 2021
535.28
543.41
533.58
542.31
1,631,760
+8.05(+1.51%)
Oct 14, 2021
533.66
540.11
532.34
534.26
1,087,805
+8.86(+1.69%)
Oct 13, 2021
524.72
530.02
522.75
525.40
882,243
+7.75(+1.50%)
Oct 12, 2021
517.62
523.89
514.79
517.65
888,875
+1.61(+0.31%)
Oct 11, 2021
519.32
523.95
515.68
516.04
1,043,874
-5.81(-1.11%)
Oct 08, 2021
529.45
531.74
520.00
521.86
954,023
-6.27(-1.19%)
Oct 07, 2021
528.57
535.04
527.50
528.12
972,923
+3.71(+0.71%)
Oct 06, 2021
516.38
527.67
515.97
524.41
996,815
+1.24(+0.24%)
Oct 05, 2021
518.97
526.68
516.36
523.17
976,938
+7.65(+1.48%)
Oct 04, 2021
529.39
531.19
509.10
515.52
1,484,293
-18.07(-3.39%)
Oct 01, 2021
530.91
535.63
523.11
533.59
1,467,961
+4.38(+0.83%)
Sep 30, 2021
538.91
543.91
528.92
529.22
1,570,818
-7.28(-1.36%)
Sep 29, 2021
538.41
542.60
534.64
536.49
1,014,195
+1.88(+0.35%)
Sep 28, 2021
549.75
552.04
534.09
534.61
1,679,705
-21.58(-3.88%)
Sep 27, 2021
561.92
562.88
550.59
556.19
1,303,989
-10.70(-1.89%)
Sep 24, 2021
562.45
568.12
559.46
566.89
1,191,422
+0.54(+0.10%)
Sep 23, 2021
555.38
567.27
554.30
566.35
1,259,122
+14.29(+2.59%)
Sep 22, 2021
549.90
554.22
543.08
552.06
928,989
+7.41(+1.36%)
Sep 21, 2021
549.06
549.19
542.95
544.65
772,880
+0.83(+0.15%)
Sep 20, 2021
542.46
549.52
537.06
543.82
1,325,327
-7.31(-1.33%)
Sep 17, 2021
561.91
561.91
549.97
551.13
1,897,048
-10.82(-1.93%)
Sep 16, 2021
560.02
563.75
557.10
561.95
1,019,382
+0.75(+0.13%)
Sep 15, 2021
559.12
561.45
553.82
561.19
1,045,680
+3.76(+0.67%)
Sep 14, 2021
555.15
560.30
552.28
557.44
1,205,781
+10.65(+1.95%)
Sep 13, 2021
559.31
560.57
540.74
546.78
1,216,056
-9.98(-1.79%)
Sep 10, 2021
560.51
562.07
556.22
556.76
1,110,584
-0.16(-0.03%)
Sep 09, 2021
557.68
561.93
555.77
556.92
790,402
+0.16(+0.03%)
Sep 08, 2021
548.82
557.63
547.52
556.76
936,020
+6.98(+1.27%)
Sep 07, 2021
552.99
552.99
544.91
549.78
899,184
-2.73(-0.49%)
Sep 03, 2021
548.82
555.93
547.39
552.50
777,433
+3.39(+0.62%)
Sep 02, 2021
552.94
554.50
545.04
549.11
1,107,122
-3.28(-0.59%)
Sep 01, 2021
556.48
556.95
551.93
552.38
1,284,054
-2.92(-0.53%)
Aug 31, 2021
556.29
556.29
552.50
555.31
1,255,110
+0.53(+0.10%)
Aug 30, 2021
556.32
557.47
552.79
554.78
914,587
-0.36(-0.07%)
Aug 27, 2021
544.05
555.45
543.11
555.14
1,441,758
+13.05(+2.41%)
Aug 26, 2021
537.23
545.99
535.75
542.10
1,587,263
-2.91(-0.53%)
Aug 25, 2021
566.29
571.84
540.50
545.01
2,279,538
+1.56(+0.29%)
Aug 24, 2021
543.43
544.44
538.36
543.45
1,688,915
+1.50(+0.28%)
Aug 23, 2021
538.38
543.23
537.74
541.95
1,395,213
+7.05(+1.32%)
Aug 20, 2021
537.13
539.19
532.61
534.89
1,267,560
+1.82(+0.34%)
Aug 19, 2021
518.50
537.45
517.76
533.07
1,524,176
+10.26(+1.96%)
Aug 18, 2021
524.87
529.29
521.96
522.81
738,032
-2.83(-0.54%)
Aug 17, 2021
531.77
531.77
523.95
525.63
1,100,142
-6.95(-1.30%)
Aug 16, 2021
530.14
532.60
525.64
532.58
800,530
+2.16(+0.41%)
Aug 13, 2021
526.13
530.88
524.31
530.42
551,714
+3.67(+0.70%)
Aug 12, 2021
522.13
527.87
520.11
526.75
531,359
+4.68(+0.90%)
Aug 11, 2021
519.29
522.87
516.57
522.08
779,980
+2.06(+0.40%)
Aug 10, 2021
527.96
529.69
518.62
520.01
872,605
-5.00(-0.95%)
Aug 09, 2021
523.98
526.99
521.72
525.02
747,385
+0.98(+0.19%)
Aug 06, 2021
524.61
527.62
519.90
524.04
1,067,123
-3.71(-0.70%)
Aug 05, 2021
526.50
530.31
524.34
527.74
914,405
+1.91(+0.36%)
Aug 04, 2021
520.70
526.92
518.36
525.83
722,881
+5.77(+1.11%)
Aug 03, 2021
518.80
521.96
514.26
520.06
887,904
+2.58(+0.50%)
Aug 02, 2021
521.96
524.57
515.35
517.48
874,127
-2.37(-0.46%)
Jul 30, 2021
515.18
520.73
515.00
519.86
922,867
+4.38(+0.85%)
Jul 29, 2021
511.26
519.34
511.26
515.48
639,660
+2.36(+0.46%)
Jul 28, 2021
514.58
517.17
510.99
513.12
708,204
+0.19(+0.04%)
Jul 27, 2021
517.95
520.40
506.59
512.93
1,002,397
-6.28(-1.21%)
Jul 26, 2021
518.07
520.11
513.15
519.21
734,531
+0.86(+0.17%)
Jul 23, 2021
514.90
522.17
512.06
518.35
993,436
+6.98(+1.37%)
Jul 22, 2021
506.26
512.13
504.29
511.36
935,540
+6.73(+1.33%)
Jul 21, 2021
497.04
504.77
493.48
504.63
1,152,572
+5.78(+1.16%)
Jul 20, 2021
490.52
502.89
489.49
498.86
1,298,109
+9.59(+1.96%)
Jul 19, 2021
488.63
492.89
486.54
489.26
1,345,946
-2.68(-0.54%)
Jul 16, 2021
495.01
495.36
491.29
491.94
742,036
-1.63(-0.33%)
Jul 15, 2021
496.32
496.71
490.83
493.57
1,122,813
-2.34(-0.47%)
Jul 14, 2021
499.74
501.93
494.96
495.91
1,481,911
-1.11(-0.22%)
Jul 13, 2021
495.27
500.22
494.02
497.02
1,022,432
+1.56(+0.31%)
Jul 12, 2021
497.08
498.01
493.40
495.46
940,233
+1.15(+0.23%)
Jul 09, 2021
493.34
495.94
486.28
494.31
1,294,083
-1.54(-0.31%)
Jul 08, 2021
491.11
496.64
487.03
495.86
1,009,747
+0.00(+0.00%)
Jul 07, 2021
495.31
498.34
492.94
495.86
948,146
+5.02(+1.02%)
Jul 06, 2021
491.71
492.52
488.15
490.84
1,205,645
+3.26(+0.67%)
Jul 02, 2021
484.85
490.70
484.58
487.58
1,094,821
+6.46(+1.34%)
Jul 01, 2021
483.70
483.70
477.38
481.12
924,263
+0.86(+0.18%)
Jun 30, 2021
480.71
482.64
477.61
480.26
974,819
-1.20(-0.25%)
Jun 29, 2021
475.80
481.63
474.66
481.46
733,227
+4.32(+0.91%)
Jun 28, 2021
477.01
481.45
475.81
477.14
953,816
+0.88(+0.19%)
Jun 25, 2021
471.26
479.75
467.35
476.26
1,525,337
+3.40(+0.72%)
Jun 24, 2021
472.25
476.42
470.59
472.86
1,110,959
+3.95(+0.84%)
Jun 23, 2021
467.90
472.45
467.90
468.91
1,243,929
+1.01(+0.22%)
Jun 22, 2021
467.66
470.04
465.51
467.90
1,511,192
-0.33(-0.07%)
Jun 21, 2021
467.53
471.39
462.45
468.24
1,095,732
+4.41(+0.95%)
Jun 18, 2021
467.43
468.81
462.79
463.83
1,603,617
-1.30(-0.28%)
Jun 17, 2021
459.40
466.85
457.86
465.13
1,472,482
+5.28(+1.15%)
Jun 16, 2021
459.71
464.14
455.32
459.85
1,255,604
-1.34(-0.29%)
Jun 15, 2021
468.52
468.52
459.37
461.19
1,387,650
-6.13(-1.31%)
Jun 14, 2021
462.78
467.34
460.37
467.32
981,392
+4.71(+1.02%)
Jun 11, 2021
460.79
465.02
459.21
462.61
1,501,437
+0.81(+0.18%)
Jun 10, 2021
457.87
464.13
456.81
461.80
1,173,521
+2.94(+0.64%)
Jun 09, 2021
456.69
461.09
456.01
458.86
938,653
+3.01(+0.66%)
Jun 08, 2021
451.83
456.57
449.54
455.85
1,547,747
+7.89(+1.76%)
Jun 07, 2021
450.27
452.49
445.60
447.96
886,023
-4.62(-1.02%)
Jun 04, 2021
445.78
454.24
444.83
452.59
1,429,621
+11.14(+2.52%)
Jun 03, 2021
430.61
442.79
429.14
441.45
1,520,866
+5.02(+1.15%)
Jun 02, 2021
429.20
438.04
427.19
436.43
1,348,326
+6.64(+1.55%)
Jun 01, 2021
432.77
433.01
425.86
429.79
967,604
-0.42(-0.10%)
May 28, 2021
426.69
433.06
425.05
430.21
1,481,336
+6.84(+1.62%)
May 27, 2021
427.39
428.92
418.78
423.37
3,035,669
-10.48(-2.42%)
May 26, 2021
432.00
436.64
428.74
433.85
2,050,135
+1.64(+0.38%)
May 25, 2021
431.11
433.10
428.04
432.22
1,495,757
+0.72(+0.17%)
May 24, 2021
430.32
433.76
429.21
431.50
1,149,251
+6.84(+1.61%)
May 21, 2021
429.58
432.43
423.03
424.66
1,197,024
-1.80(-0.42%)
May 20, 2021
414.81
428.15
414.81
426.47
1,267,855
+13.79(+3.34%)
May 19, 2021
400.84
413.21
400.45
412.68
1,348,440
+3.94(+0.96%)
May 18, 2021
412.49
416.05
408.63
408.74
1,177,541
-2.19(-0.53%)
May 17, 2021
406.69
411.01
401.18
410.94
1,312,742
+2.12(+0.52%)
May 14, 2021
398.63
410.08
395.38
408.82
1,215,755
+13.46(+3.41%)
May 13, 2021
393.55
397.78
388.97
395.36
1,431,179
+3.56(+0.91%)
May 12, 2021
385.72
394.11
383.18
391.80
2,302,922
+4.80(+1.24%)
May 11, 2021
379.96
392.12
377.86
387.00
951,875
+2.40(+0.62%)
May 10, 2021
392.14
393.39
384.36
384.60
1,026,141
-8.33(-2.12%)
May 07, 2021
391.74
397.86
388.41
392.93
985,466
+6.83(+1.77%)
May 06, 2021
382.91
386.53
378.34
386.10
995,488
+1.99(+0.52%)
May 05, 2021
392.97
394.93
382.91
384.11
1,010,278
-5.47(-1.40%)
May 04, 2021
400.88
400.88
387.87
389.58
1,238,695
-13.44(-3.34%)
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.