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
iShares S&P Technology Index Fund
(NY:
IGM
)
94.16
+0.60 (+0.64%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2024
82.98
83.47
81.70
81.70
320,154
-1.63(-1.96%)
Apr 29, 2024
83.55
83.75
82.85
83.33
489,071
-0.30(-0.36%)
Apr 26, 2024
83.14
83.88
82.78
83.63
644,852
+1.95(+2.39%)
Apr 25, 2024
80.22
81.90
79.92
81.68
440,781
-0.79(-0.96%)
Apr 24, 2024
83.26
83.35
81.90
82.47
516,961
+0.04(+0.05%)
Apr 23, 2024
81.44
82.61
81.24
82.43
525,234
+1.59(+1.97%)
Apr 22, 2024
80.72
81.41
79.78
80.84
2,357,784
+0.86(+1.07%)
Apr 19, 2024
81.77
81.95
79.64
79.98
1,457,998
-2.29(-2.78%)
Apr 18, 2024
82.75
83.31
82.06
82.27
283,531
-0.42(-0.51%)
Apr 17, 2024
84.27
84.33
82.52
82.69
532,546
-1.11(-1.32%)
Apr 16, 2024
83.62
84.30
83.42
83.80
267,711
+0.19(+0.23%)
Apr 15, 2024
86.03
86.03
83.44
83.61
182,983
-1.75(-2.05%)
Apr 12, 2024
86.00
86.24
85.07
85.36
140,238
-1.58(-1.82%)
Apr 11, 2024
85.88
87.08
85.35
86.94
135,916
+1.50(+1.75%)
Apr 10, 2024
85.23
85.68
85.02
85.44
141,639
-0.80(-0.93%)
Apr 09, 2024
86.53
86.59
85.13
86.24
184,846
+0.32(+0.37%)
Apr 08, 2024
86.13
86.40
85.64
85.92
156,802
-0.04(-0.05%)
Apr 05, 2024
85.04
86.42
84.98
85.96
206,067
+1.13(+1.33%)
Apr 04, 2024
87.22
87.40
84.79
84.83
204,752
-1.47(-1.70%)
Apr 03, 2024
85.47
86.63
85.47
86.30
188,688
+0.34(+0.40%)
Apr 02, 2024
85.49
85.99
85.06
85.96
320,056
-0.66(-0.76%)
Apr 01, 2024
86.36
87.16
86.15
86.62
535,224
+0.48(+0.56%)
Mar 28, 2024
86.35
86.46
85.96
86.14
255,259
-0.16(-0.19%)
Mar 27, 2024
86.75
86.80
85.65
86.30
134,306
+0.07(+0.08%)
Mar 26, 2024
87.01
87.15
86.18
86.23
132,646
-0.33(-0.38%)
Mar 25, 2024
86.27
86.96
85.96
86.56
248,573
-0.42(-0.48%)
Mar 22, 2024
86.76
87.24
86.56
86.98
158,481
+0.30(+0.35%)
Mar 21, 2024
87.62
87.62
86.63
86.68
197,588
+0.24(+0.28%)
Mar 20, 2024
85.53
86.49
85.13
86.44
111,965
+1.17(+1.37%)
Mar 19, 2024
84.56
85.30
83.86
85.27
159,674
+0.16(+0.19%)
Mar 18, 2024
85.52
85.88
84.91
85.11
206,889
+0.92(+1.09%)
Mar 15, 2024
84.56
84.94
84.11
84.20
174,411
-1.24(-1.45%)
Mar 14, 2024
86.24
86.35
84.88
85.43
136,309
-0.51(-0.59%)
Mar 13, 2024
86.55
86.55
85.56
85.94
125,155
-0.80(-0.92%)
Mar 12, 2024
85.57
86.78
84.88
86.74
318,282
+1.91(+2.25%)
Mar 11, 2024
85.00
85.32
84.18
84.83
217,669
-0.64(-0.75%)
Mar 08, 2024
87.55
88.37
85.30
85.47
217,879
-1.71(-1.96%)
Mar 07, 2024
86.35
87.29
85.79
87.18
152,292
-425.09(-82.98%)
Mar 06, 2024
514.19
515.47
509.30
512.27
33,338
+6.28(+1.24%)
Mar 05, 2024
512.62
512.62
502.44
505.99
39,169
-10.42(-2.02%)
Mar 04, 2024
517.53
520.44
515.19
516.41
56,440
+0.65(+0.13%)
Mar 01, 2024
507.71
516.23
507.71
515.76
112,099
+10.78(+2.13%)
Feb 29, 2024
502.58
505.96
499.69
504.98
45,245
+6.31(+1.27%)
Feb 28, 2024
499.18
500.41
497.21
498.67
24,538
-3.45(-0.69%)
Feb 27, 2024
502.90
502.90
499.65
502.12
22,746
+0.93(+0.19%)
Feb 26, 2024
503.22
503.87
500.87
501.19
35,449
+0.53(+0.11%)
Feb 23, 2024
504.85
507.25
499.36
500.66
18,885
-1.11(-0.22%)
Feb 22, 2024
497.02
502.81
496.02
501.76
49,698
+20.79(+4.32%)
Feb 21, 2024
480.22
481.11
476.40
480.97
52,392
-5.12(-1.05%)
Feb 20, 2024
489.07
489.07
481.41
486.09
103,771
-6.97(-1.41%)
Feb 16, 2024
500.57
500.57
492.83
493.06
20,300
-6.00(-1.20%)
Feb 15, 2024
500.26
500.70
496.12
499.07
22,826
-0.33(-0.07%)
Feb 14, 2024
496.31
499.52
493.98
499.40
27,891
+8.69(+1.77%)
Feb 13, 2024
487.18
494.47
485.69
490.70
30,016
-9.04(-1.81%)
Feb 12, 2024
502.94
505.87
498.61
499.75
23,766
-2.53(-0.50%)
Feb 09, 2024
498.17
503.03
497.09
502.27
32,038
+7.44(+1.50%)
Feb 08, 2024
492.95
496.12
492.39
494.83
21,619
+2.71(+0.55%)
Feb 07, 2024
487.86
492.33
486.34
492.12
30,135
+7.55(+1.56%)
Feb 06, 2024
489.23
489.44
480.92
484.57
25,339
-2.60(-0.53%)
Feb 05, 2024
488.31
488.51
482.80
487.17
35,528
+0.69(+0.14%)
Feb 02, 2024
477.82
487.81
477.38
486.48
33,015
+13.32(+2.81%)
Feb 01, 2024
469.83
474.05
469.33
473.16
35,095
+5.44(+1.16%)
Jan 31, 2024
472.13
474.65
467.46
467.73
28,941
-11.90(-2.48%)
Jan 30, 2024
483.09
483.37
478.73
479.62
26,329
-3.56(-0.74%)
Jan 29, 2024
477.74
483.18
477.29
483.18
27,337
+6.36(+1.33%)
Jan 26, 2024
478.23
479.75
476.45
476.82
18,381
-4.34(-0.90%)
Jan 25, 2024
483.73
484.84
478.94
481.15
49,101
+2.68(+0.56%)
Jan 24, 2024
479.13
483.88
477.99
478.48
48,186
+4.73(+1.00%)
Jan 23, 2024
472.84
473.84
469.38
473.75
50,408
+2.28(+0.48%)
Jan 22, 2024
472.51
475.94
471.04
471.47
25,194
+2.19(+0.47%)
Jan 19, 2024
462.34
469.28
460.75
469.28
34,699
+11.53(+2.52%)
Jan 18, 2024
454.77
458.26
453.56
457.75
25,449
+7.97(+1.77%)
Jan 17, 2024
449.82
449.82
445.24
449.78
19,935
-2.51(-0.55%)
Jan 16, 2024
450.15
454.41
449.25
452.29
38,157
+0.90(+0.20%)
Jan 12, 2024
451.68
453.09
450.31
451.39
20,013
+0.86(+0.19%)
Jan 11, 2024
450.90
452.10
444.30
450.53
20,783
+2.53(+0.56%)
Jan 10, 2024
444.18
449.11
443.53
448.00
32,539
+4.45(+1.00%)
Jan 09, 2024
438.83
445.35
438.71
443.56
18,993
+1.54(+0.35%)
Jan 08, 2024
431.71
442.32
431.71
442.02
34,077
+11.96(+2.78%)
Jan 05, 2024
429.67
433.12
428.57
430.06
16,172
+1.01(+0.24%)
Jan 04, 2024
428.55
432.13
428.55
429.05
18,357
-1.73(-0.40%)
Jan 03, 2024
431.33
433.88
430.61
430.78
17,234
-5.18(-1.19%)
Jan 02, 2024
442.77
442.77
433.81
435.96
252,004
-11.82(-2.64%)
Dec 29, 2023
449.81
450.69
446.06
447.78
16,595
-2.54(-0.56%)
Dec 28, 2023
450.63
451.53
449.95
450.32
11,768
+0.24(+0.05%)
Dec 27, 2023
450.88
451.33
448.50
450.08
17,858
+0.05(+0.01%)
Dec 26, 2023
447.72
450.80
447.72
450.03
15,202
+2.87(+0.64%)
Dec 22, 2023
447.21
448.49
445.27
447.16
10,565
+0.91(+0.20%)
Dec 21, 2023
445.19
446.42
442.84
446.25
20,589
+6.40(+1.46%)
Dec 20, 2023
446.51
448.44
439.83
439.85
32,196
-6.42(-1.44%)
Dec 19, 2023
444.77
446.68
444.14
446.27
45,394
+2.18(+0.49%)
Dec 18, 2023
441.28
445.44
441.28
444.09
27,705
+3.78(+0.86%)
Dec 15, 2023
437.83
442.33
437.83
440.31
18,672
+2.51(+0.57%)
Dec 14, 2023
437.67
439.81
435.29
437.80
23,989
+0.99(+0.23%)
Dec 13, 2023
433.42
438.00
431.93
436.81
35,882
+4.10(+0.95%)
Dec 12, 2023
427.76
432.72
427.76
432.72
21,860
+3.19(+0.74%)
Dec 11, 2023
425.79
429.58
425.53
429.52
21,067
+3.61(+0.85%)
Dec 08, 2023
420.58
426.29
420.58
425.91
12,099
+3.41(+0.81%)
Dec 07, 2023
418.62
423.16
418.62
422.50
12,743
+7.05(+1.70%)
Dec 06, 2023
422.53
422.53
415.29
415.45
16,115
-3.67(-0.88%)
Dec 05, 2023
415.17
419.42
415.17
419.12
23,665
+0.96(+0.23%)
Dec 04, 2023
419.16
419.16
413.81
418.17
27,980
-5.38(-1.27%)
Dec 01, 2023
420.47
423.55
418.45
423.55
22,980
+2.03(+0.48%)
Nov 30, 2023
425.06
425.06
418.51
421.52
23,141
-1.38(-0.33%)
Nov 29, 2023
425.71
427.52
422.90
422.90
21,289
+0.85(+0.20%)
Nov 28, 2023
420.12
422.53
419.95
422.06
49,256
+0.72(+0.17%)
Nov 27, 2023
421.15
423.58
420.83
421.34
17,305
-0.47(-0.11%)
Nov 24, 2023
422.23
422.23
420.70
421.81
10,584
-1.24(-0.29%)
Nov 22, 2023
424.02
426.47
422.06
423.04
29,308
+1.62(+0.39%)
Nov 21, 2023
422.60
422.60
419.56
421.42
79,980
-2.74(-0.65%)
Nov 20, 2023
418.35
424.77
418.35
424.16
26,074
+5.88(+1.41%)
Nov 17, 2023
417.56
419.12
416.23
418.28
29,798
+0.18(+0.04%)
Nov 16, 2023
415.49
418.17
414.46
418.10
100,202
+1.21(+0.29%)
Nov 15, 2023
418.95
419.43
415.95
416.89
25,177
+0.21(+0.05%)
Nov 14, 2023
414.34
417.82
414.27
416.68
38,665
+9.76(+2.40%)
Nov 13, 2023
406.85
408.07
406.05
406.92
28,109
-1.31(-0.32%)
Nov 10, 2023
400.37
408.33
399.95
408.22
30,069
+10.22(+2.57%)
Nov 09, 2023
401.61
404.06
397.59
398.00
17,104
-1.87(-0.47%)
Nov 08, 2023
399.23
400.29
397.21
399.88
36,375
+1.81(+0.46%)
Nov 07, 2023
395.12
399.50
395.12
398.06
23,669
+4.58(+1.16%)
Nov 06, 2023
393.31
393.53
391.04
393.48
19,842
+1.00(+0.25%)
Nov 03, 2023
387.55
393.98
386.66
392.49
14,200
+6.25(+1.62%)
Nov 02, 2023
385.17
386.37
384.08
386.23
108,286
+6.68(+1.76%)
Nov 01, 2023
373.62
379.79
373.62
379.55
15,773
+6.69(+1.80%)
Oct 31, 2023
370.97
372.90
367.69
372.86
8,763
+2.67(+0.72%)
Oct 30, 2023
368.56
371.59
367.92
370.19
13,995
+3.94(+1.08%)
Oct 27, 2023
368.29
369.51
365.53
366.25
21,003
+1.39(+0.38%)
Oct 26, 2023
371.26
372.03
362.89
364.85
29,173
-6.52(-1.76%)
Oct 25, 2023
380.19
380.19
370.79
371.38
29,701
-12.27(-3.20%)
Oct 24, 2023
381.55
384.01
379.88
383.65
33,568
+3.70(+0.97%)
Oct 23, 2023
376.37
382.82
374.53
379.95
22,317
+1.49(+0.39%)
Oct 20, 2023
384.78
384.78
378.25
378.46
14,229
-7.30(-1.89%)
Oct 19, 2023
390.32
391.71
385.12
385.77
31,202
-1.69(-0.44%)
Oct 18, 2023
390.34
391.87
386.54
387.46
29,812
-6.37(-1.62%)
Oct 17, 2023
390.41
395.56
388.06
393.83
24,067
-1.41(-0.36%)
Oct 16, 2023
391.77
395.96
391.77
395.24
31,737
+5.48(+1.41%)
Oct 13, 2023
397.33
397.54
388.93
389.75
30,725
-7.39(-1.86%)
Oct 12, 2023
398.52
401.54
395.02
397.14
24,661
-1.32(-0.33%)
Oct 11, 2023
396.49
398.46
395.25
398.46
19,976
+3.81(+0.97%)
Oct 10, 2023
393.64
397.90
393.33
394.65
15,144
+1.76(+0.45%)
Oct 09, 2023
388.00
393.59
387.84
392.89
16,518
+1.53(+0.39%)
Oct 06, 2023
379.79
392.05
379.72
391.36
25,575
+8.26(+2.16%)
Oct 05, 2023
383.05
383.82
378.82
383.09
20,144
-0.04(-0.01%)
Oct 04, 2023
379.53
383.72
378.63
383.13
35,097
+5.20(+1.37%)
Oct 03, 2023
382.63
385.81
376.78
377.94
30,149
-7.82(-2.03%)
Oct 02, 2023
381.60
387.01
381.60
385.75
84,356
+4.63(+1.21%)
Sep 29, 2023
385.25
386.48
380.78
381.13
31,844
+0.46(+0.12%)
Sep 28, 2023
375.15
382.30
374.43
380.67
19,824
+4.06(+1.08%)
Sep 27, 2023
376.54
378.33
372.48
376.60
22,116
+1.56(+0.42%)
Sep 26, 2023
378.48
378.48
374.07
375.05
29,885
-5.93(-1.56%)
Sep 25, 2023
377.81
380.98
379.64
380.98
28,542
+1.73(+0.46%)
Sep 22, 2023
379.68
382.85
379.08
379.24
36,057
+1.50(+0.40%)
Sep 21, 2023
381.01
382.50
377.74
377.74
29,718
-7.91(-2.05%)
Sep 20, 2023
392.91
393.33
385.63
385.65
22,997
-6.04(-1.54%)
Sep 19, 2023
390.97
392.05
388.54
391.68
17,894
-0.71(-0.18%)
Sep 18, 2023
389.77
393.26
388.87
392.39
38,002
+1.32(+0.34%)
Sep 15, 2023
397.29
397.98
390.04
391.07
63,243
-8.14(-2.04%)
Sep 14, 2023
399.14
400.02
396.64
399.21
13,802
+3.00(+0.76%)
Sep 13, 2023
395.39
397.97
395.24
396.21
15,233
+0.79(+0.20%)
Sep 12, 2023
398.42
400.45
395.41
395.42
13,795
-6.74(-1.68%)
Sep 11, 2023
403.11
403.23
398.77
402.16
19,065
+2.64(+0.66%)
Sep 08, 2023
400.20
402.09
398.93
399.51
13,421
-0.37(-0.09%)
Sep 07, 2023
397.95
400.35
396.59
399.89
23,728
-4.19(-1.04%)
Sep 06, 2023
406.45
407.34
401.25
404.08
17,175
-3.46(-0.85%)
Sep 05, 2023
405.54
408.86
404.15
407.54
116,907
+1.25(+0.31%)
Sep 01, 2023
408.54
408.80
404.87
406.28
18,267
+0.52(+0.13%)
Aug 31, 2023
403.60
407.71
403.60
405.76
15,145
+2.90(+0.72%)
Aug 30, 2023
400.03
403.69
399.13
402.86
18,936
+2.56(+0.64%)
Aug 29, 2023
390.67
400.86
390.66
400.30
83,741
+8.77(+2.24%)
Aug 28, 2023
390.53
392.06
388.60
391.54
19,716
+3.52(+0.91%)
Aug 25, 2023
385.68
390.02
381.19
388.02
22,729
+2.58(+0.67%)
Aug 24, 2023
399.75
400.43
385.41
385.44
37,227
-8.67(-2.20%)
Aug 23, 2023
386.80
395.16
386.80
394.11
22,156
+7.78(+2.01%)
Aug 22, 2023
391.13
391.22
385.43
386.33
24,177
-1.13(-0.29%)
Aug 21, 2023
381.13
387.89
381.13
387.45
21,714
+8.38(+2.21%)
Aug 18, 2023
374.44
380.14
374.44
379.07
36,976
-0.10(-0.03%)
Aug 17, 2023
384.30
384.30
378.57
379.17
20,789
-3.55(-0.93%)
Aug 16, 2023
387.01
387.92
382.72
382.72
17,857
-4.87(-1.26%)
Aug 15, 2023
390.69
391.87
386.92
387.59
16,384
-3.93(-1.00%)
Aug 14, 2023
383.29
391.52
382.05
391.52
20,104
+7.18(+1.87%)
Aug 11, 2023
384.77
386.75
383.01
384.33
19,316
-3.72(-0.96%)
Aug 10, 2023
390.81
394.36
386.22
388.05
23,233
+0.58(+0.15%)
Aug 09, 2023
393.89
393.89
386.80
387.47
24,261
-6.73(-1.71%)
Aug 08, 2023
394.86
394.89
390.53
394.20
28,746
-4.41(-1.11%)
Aug 07, 2023
397.10
398.74
395.47
398.61
21,139
+3.56(+0.90%)
Aug 04, 2023
399.16
401.33
394.57
395.05
30,604
-3.04(-0.76%)
Aug 03, 2023
396.13
400.34
395.97
398.09
22,751
-1.29(-0.32%)
Aug 02, 2023
406.46
406.46
397.79
399.38
48,097
-12.03(-2.93%)
Aug 01, 2023
409.22
412.17
407.93
411.41
21,322
+0.41(+0.10%)
Jul 31, 2023
409.86
411.44
409.40
411.00
18,607
+1.69(+0.41%)
Jul 28, 2023
406.82
410.38
406.82
409.31
82,573
+6.78(+1.69%)
Jul 27, 2023
409.38
410.87
401.67
402.52
63,564
+1.08(+0.27%)
Jul 26, 2023
402.87
403.10
399.03
401.45
18,799
-1.64(-0.41%)
Jul 25, 2023
399.34
404.75
399.34
403.09
46,013
+4.54(+1.14%)
Jul 24, 2023
399.54
400.48
397.58
398.55
29,104
+0.25(+0.06%)
Jul 21, 2023
401.97
403.53
398.05
398.30
24,238
-1.05(-0.26%)
Jul 20, 2023
405.99
406.86
398.06
399.35
22,238
-11.08(-2.70%)
Jul 19, 2023
412.57
413.42
408.85
410.43
22,223
-0.56(-0.14%)
Jul 18, 2023
407.29
412.16
404.76
410.98
15,906
+3.44(+0.84%)
Jul 17, 2023
402.90
408.61
402.87
407.55
23,475
+5.59(+1.39%)
Jul 14, 2023
405.19
408.29
401.38
401.95
36,012
-2.68(-0.66%)
Jul 13, 2023
399.96
405.27
399.85
404.64
13,062
+8.04(+2.03%)
Jul 12, 2023
396.49
397.45
393.57
396.60
18,680
+5.07(+1.29%)
Jul 11, 2023
390.08
391.87
387.09
391.53
18,524
+2.44(+0.63%)
Jul 10, 2023
385.67
389.09
385.51
389.09
22,329
+2.83(+0.73%)
Jul 07, 2023
386.81
390.79
386.26
386.26
17,257
-0.83(-0.21%)
Jul 06, 2023
385.68
387.09
383.44
387.09
14,048
-3.15(-0.81%)
Jul 05, 2023
388.66
391.98
388.66
390.24
18,451
-0.73(-0.19%)
Jul 03, 2023
391.16
391.34
389.13
390.97
14,153
-0.42(-0.11%)
Jun 30, 2023
388.92
392.41
388.92
391.39
28,093
+6.25(+1.62%)
Jun 29, 2023
386.02
386.23
383.75
385.14
16,879
+0.06(+0.01%)
Jun 28, 2023
382.04
387.64
381.73
385.08
26,782
+0.27(+0.07%)
Jun 27, 2023
378.27
385.67
378.27
384.81
43,603
+7.90(+2.09%)
Jun 26, 2023
380.90
385.12
376.91
376.91
35,751
-4.75(-1.25%)
Jun 23, 2023
380.50
383.38
380.42
381.67
14,919
-3.39(-0.88%)
Jun 22, 2023
380.00
385.06
380.00
385.06
17,959
+2.48(+0.65%)
Jun 21, 2023
387.77
387.83
381.63
382.58
233,739
-7.05(-1.81%)
Jun 20, 2023
388.96
391.41
386.50
389.63
53,325
-1.39(-0.36%)
Jun 16, 2023
397.38
397.38
391.03
391.03
19,290
-3.06(-0.78%)
Jun 15, 2023
387.89
395.69
387.39
394.09
59,592
+4.54(+1.17%)
Jun 14, 2023
385.97
389.78
384.72
389.54
31,576
+2.90(+0.75%)
Jun 13, 2023
387.52
387.54
383.97
386.64
31,180
+2.70(+0.70%)
Jun 12, 2023
378.59
383.99
378.57
383.94
36,314
+7.57(+2.01%)
Jun 09, 2023
377.00
379.88
375.40
376.37
51,986
+1.33(+0.35%)
Jun 08, 2023
371.89
376.00
371.83
375.05
17,983
+3.20(+0.86%)
Jun 07, 2023
380.05
381.80
371.16
371.85
25,392
-7.50(-1.98%)
Jun 06, 2023
376.54
380.32
376.54
379.36
76,778
+1.63(+0.43%)
Jun 05, 2023
377.15
380.36
376.96
377.72
19,694
-0.77(-0.20%)
Jun 02, 2023
378.23
380.75
376.41
378.49
39,109
+2.83(+0.75%)
Jun 01, 2023
371.04
377.62
370.60
375.66
25,584
+4.36(+1.17%)
May 31, 2023
371.78
373.75
369.74
371.31
18,533
-3.00(-0.80%)
May 30, 2023
378.47
378.47
373.16
374.31
32,752
+1.73(+0.46%)
May 26, 2023
363.66
373.03
363.66
372.57
19,224
+10.59(+2.93%)
May 25, 2023
361.07
362.93
358.45
361.99
41,490
+10.84(+3.09%)
May 24, 2023
349.90
352.23
348.70
351.15
30,176
-1.99(-0.56%)
May 23, 2023
356.26
357.29
353.03
353.14
39,954
-4.71(-1.32%)
May 22, 2023
355.70
358.75
355.70
357.85
24,656
+1.38(+0.39%)
May 19, 2023
357.87
359.01
356.00
356.46
17,618
-1.64(-0.46%)
May 18, 2023
350.80
358.36
350.80
358.11
50,706
+7.64(+2.18%)
May 17, 2023
346.66
350.79
346.10
350.47
11,227
+5.68(+1.65%)
May 16, 2023
342.52
346.40
342.52
344.79
86,268
+0.90(+0.26%)
May 15, 2023
341.02
343.92
340.39
343.90
38,783
+3.18(+0.93%)
May 12, 2023
342.40
342.40
338.46
340.72
11,411
-0.97(-0.28%)
May 11, 2023
341.54
342.43
339.71
341.69
15,168
+1.12(+0.33%)
May 10, 2023
339.36
341.53
337.58
340.56
41,063
+4.78(+1.42%)
May 09, 2023
335.58
336.88
335.58
335.78
14,587
-1.94(-0.58%)
May 08, 2023
335.74
337.85
335.04
337.73
30,252
+1.81(+0.54%)
May 05, 2023
331.63
336.79
331.42
335.91
9,199
+6.73(+2.04%)
May 04, 2023
329.69
331.24
328.55
329.18
14,868
-1.12(-0.34%)
May 03, 2023
332.01
334.89
330.29
330.30
16,479
-1.86(-0.56%)
May 02, 2023
335.44
335.62
330.16
332.16
20,532
-4.14(-1.23%)
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.