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
Constellation Software Inc
(OP:
CNSWF
)
2,740.05
-34.91 (-1.26%)
Streaming Delayed Price
Updated: 10:56 AM 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, 2020
976.93
979.01
948.00
960.29
601
-13.84(-1.42%)
Apr 29, 2020
986.50
986.53
961.71
974.13
366
+7.60(+0.79%)
Apr 28, 2020
982.00
982.00
960.47
966.53
2,248
+4.81(+0.50%)
Apr 27, 2020
959.54
976.20
951.13
961.72
719
+3.39(+0.35%)
Apr 24, 2020
1017
1017
944.67
958.33
200
+2.50(+0.26%)
Apr 23, 2020
954.18
983.75
953.10
955.83
469
+5.26(+0.55%)
Apr 22, 2020
945.65
962.19
932.54
950.57
371
+10.57(+1.12%)
Apr 21, 2020
1004
1008
939.89
940.00
718
-63.97(-6.37%)
Apr 20, 2020
930.35
1017
930.35
1004
4,683
+33.87(+3.49%)
Apr 17, 2020
965.95
980.46
955.46
970.10
400
+30.37(+3.23%)
Apr 16, 2020
927.44
939.73
923.77
939.73
298
+14.23(+1.54%)
Apr 15, 2020
919.09
945.46
919.09
925.50
1,697
-24.57(-2.59%)
Apr 14, 2020
934.17
962.26
933.49
950.07
258
+22.72(+2.45%)
Apr 13, 2020
915.92
927.36
910.42
927.36
602
-1.93(-0.21%)
Apr 09, 2020
956.82
956.82
911.53
929.28
600
-20.72(-2.18%)
Apr 08, 2020
930.52
959.21
926.56
950.00
979
+20.80(+2.24%)
Apr 07, 2020
904.09
932.00
904.09
929.20
923
+36.60(+4.10%)
Apr 06, 2020
916.72
916.72
885.00
892.60
1,207
+12.05(+1.37%)
Apr 03, 2020
895.00
895.00
866.41
880.55
200
-16.70(-1.86%)
Apr 02, 2020
899.68
911.01
893.00
897.25
371
-9.75(-1.07%)
Apr 01, 2020
891.04
909.15
884.73
907.00
531
-1.36(-0.15%)
Mar 31, 2020
875.10
916.73
875.10
908.36
638
+7.42(+0.82%)
Mar 30, 2020
857.32
900.94
857.32
900.94
1,422
+43.63(+5.09%)
Mar 27, 2020
845.00
869.87
844.95
857.31
800
-34.17(-3.83%)
Mar 26, 2020
888.84
891.49
868.91
891.49
868
+43.49(+5.13%)
Mar 25, 2020
839.09
904.06
839.09
848.00
3,062
-8.07(-0.94%)
Mar 24, 2020
841.93
860.00
830.07
856.07
563
+61.52(+7.74%)
Mar 23, 2020
817.74
817.74
746.28
794.55
4,546
-23.45(-2.87%)
Mar 20, 2020
834.17
849.58
800.96
818.00
4,300
-27.81(-3.29%)
Mar 19, 2020
798.61
859.00
772.83
845.81
618
+52.17(+6.57%)
Mar 18, 2020
810.00
838.86
759.00
793.64
2,023
-36.36(-4.38%)
Mar 17, 2020
839.00
875.03
821.34
830.00
1,163
-8.28(-0.99%)
Mar 16, 2020
859.67
933.69
796.91
838.28
543
-71.45(-7.85%)
Mar 13, 2020
920.37
945.96
870.00
909.73
600
+27.15(+3.08%)
Mar 12, 2020
856.34
918.75
856.34
882.58
3,712
-66.21(-6.98%)
Mar 11, 2020
900.00
960.00
900.00
948.79
3,735
-10.71(-1.12%)
Mar 10, 2020
956.15
963.76
946.95
959.50
2,294
+29.50(+3.17%)
Mar 09, 2020
950.00
993.82
920.00
930.00
3,192
-70.34(-7.03%)
Mar 06, 2020
1010
1016
985.00
1000
1,900
-40.14(-3.86%)
Mar 05, 2020
1030
1055
1030
1040
1,168
+4.43(+0.43%)
Mar 04, 2020
1038
1050
1033
1036
448
+16.28(+1.60%)
Mar 03, 2020
1057
1057
1004
1020
457
-9.22(-0.90%)
Mar 02, 2020
1028
1029
1007
1029
581
+16.66(+1.65%)
Feb 28, 2020
1022
1037
997.46
1012
3,300
-36.49(-3.48%)
Feb 27, 2020
1038
1057
1009
1049
2,365
+8.96(+0.86%)
Feb 26, 2020
1031
1060
1031
1040
1,130
+6.53(+0.63%)
Feb 25, 2020
1066
1066
1033
1033
758
-23.83(-2.25%)
Feb 24, 2020
1070
1070
1024
1057
1,275
-25.00(-2.31%)
Feb 21, 2020
1098
1098
1080
1082
800
-9.93(-0.91%)
Feb 20, 2020
1098
1105
1075
1092
1,891
-9.00(-0.82%)
Feb 19, 2020
1109
1111
1092
1101
542
-1.44(-0.13%)
Feb 18, 2020
1118
1118
1100
1103
270
-8.23(-0.74%)
Feb 14, 2020
1118
1121
1105
1111
300
-24.23(-2.13%)
Feb 13, 2020
1121
1146
1120
1135
149
+6.21(+0.55%)
Feb 12, 2020
1122
1133
1106
1129
154
+13.32(+1.19%)
Feb 11, 2020
1116
1118
1103
1115
238
+0.46(+0.04%)
Feb 10, 2020
1100
1115
1100
1115
677
+8.12(+0.73%)
Feb 07, 2020
1100
1116
1097
1107
100
+1.88(+0.17%)
Feb 06, 2020
1068
1105
1068
1105
1,187
+9.62(+0.88%)
Feb 05, 2020
1129
1129
1084
1095
1,566
-4.62(-0.42%)
Feb 04, 2020
1092
1101
1075
1100
2,219
+32.32(+3.03%)
Feb 03, 2020
1055
1079
1047
1068
1,191
+19.61(+1.87%)
Jan 31, 2020
1050
1050
1035
1048
1,200
+1.47(+0.14%)
Jan 30, 2020
1048
1048
1036
1047
113
-2.96(-0.28%)
Jan 29, 2020
1059
1060
1041
1050
2,970
-7.16(-0.68%)
Jan 28, 2020
1046
1058
1036
1057
384
+9.49(+0.91%)
Jan 27, 2020
1019
1064
1019
1047
276
-11.52(-1.09%)
Jan 24, 2020
1065
1073
1059
1059
100
-6.21(-0.58%)
Jan 23, 2020
1068
1075
1056
1065
632
-5.00(-0.47%)
Jan 22, 2020
1072
1076
1064
1070
898
-0.04(-0.00%)
Jan 21, 2020
1033
1070
1033
1070
1,313
+37.59(+3.64%)
Jan 17, 2020
1040
1040
1032
1032
500
-3.53(-0.34%)
Jan 16, 2020
1037
1039
1032
1036
257
+0.38(+0.04%)
Jan 15, 2020
1040
1044
1030
1036
511
-0.09(-0.01%)
Jan 14, 2020
1049
1049
1029
1036
1,081
-16.09(-1.53%)
Jan 13, 2020
1036
1053
1031
1052
574
+15.85(+1.53%)
Jan 10, 2020
1043
1047
1032
1036
200
-7.08(-0.68%)
Jan 09, 2020
1033
1045
1031
1043
388
+11.57(+1.12%)
Jan 08, 2020
1020
1035
1019
1031
164
+9.03(+0.88%)
Jan 07, 2020
997.29
1022
995.20
1022
855
+31.37(+3.17%)
Jan 06, 2020
938.47
993.46
938.47
991.00
404
+17.15(+1.76%)
Jan 03, 2020
980.04
981.12
966.98
973.85
100
-6.35(-0.65%)
Jan 02, 2020
970.00
989.63
966.18
980.20
684
+6.12(+0.63%)
Dec 31, 2019
980.66
982.60
965.41
974.08
200
+2.28(+0.23%)
Dec 30, 2019
974.38
977.98
969.77
971.80
377
-1.15(-0.12%)
Dec 27, 2019
979.32
979.32
963.60
972.95
200
-27.03(-2.70%)
Dec 26, 2019
1001
1001
957.73
999.98
116
+30.19(+3.11%)
Dec 24, 2019
979.23
979.23
965.66
969.79
400
-11.64(-1.19%)
Dec 23, 2019
1011
1011
974.00
981.43
703
-24.71(-2.46%)
Dec 20, 2019
1001
1006
981.63
1006
600
+19.91(+2.02%)
Dec 19, 2019
950.00
988.27
948.00
986.23
61,175
+39.33(+4.15%)
Dec 18, 2019
950.00
954.69
934.75
946.91
1,749
-2.84(-0.30%)
Dec 17, 2019
962.26
965.05
949.00
949.75
881
-6.37(-0.67%)
Dec 16, 2019
966.66
970.00
956.12
956.12
689
-3.88(-0.40%)
Dec 13, 2019
965.69
1019
960.00
960.00
400
-5.69(-0.59%)
Dec 12, 2019
969.80
975.76
964.00
965.69
594
-4.03(-0.42%)
Dec 11, 2019
976.69
1010
965.83
969.72
719
+2.72(+0.28%)
Dec 10, 2019
1010
1010
964.00
967.00
50,889
-19.46(-1.97%)
Dec 09, 2019
1022
1030
982.84
986.46
35,313
-36.20(-3.54%)
Dec 06, 2019
1032
1034
1018
1023
1,400
-13.88(-1.34%)
Dec 05, 2019
1034
1047
1031
1037
415
-4.00(-0.38%)
Dec 04, 2019
1062
1062
1028
1041
523
+10.82(+1.05%)
Dec 03, 2019
1039
1046
1030
1030
1,745
-21.43(-2.04%)
Dec 02, 2019
1068
1068
1050
1051
422
-20.09(-1.88%)
Nov 29, 2019
1072
1072
1069
1071
500
-5.80(-0.54%)
Nov 27, 2019
1079
1082
1071
1077
500
-3.96(-0.37%)
Nov 26, 2019
1065
1081
1064
1081
2,488
+19.70(+1.86%)
Nov 25, 2019
1058
1064
1056
1061
665
+7.49(+0.71%)
Nov 22, 2019
1053
1058
1050
1054
200
+3.12(+0.30%)
Nov 21, 2019
1035
1051
1035
1051
758
+16.22(+1.57%)
Nov 20, 2019
1021
1037
1019
1034
182
+5.49(+0.53%)
Nov 19, 2019
1030
1039
1025
1029
530
+1.98(+0.19%)
Nov 18, 2019
1005
1028
1005
1027
258
+10.64(+1.05%)
Nov 15, 2019
1016
1017
1006
1016
1,000
+12.70(+1.27%)
Nov 14, 2019
1003
1013
1001
1004
93
+3.16(+0.32%)
Nov 13, 2019
975.77
1001
975.77
1000
263
+23.52(+2.41%)
Nov 12, 2019
978.00
979.34
967.89
976.98
187
-3.72(-0.38%)
Nov 11, 2019
963.73
980.98
963.73
980.70
444
+15.16(+1.57%)
Nov 08, 2019
944.00
970.27
944.00
965.54
200
+20.76(+2.20%)
Nov 07, 2019
940.00
952.54
940.00
944.78
633
+0.05(+0.01%)
Nov 06, 2019
960.00
961.43
938.43
944.73
592
-13.84(-1.44%)
Nov 05, 2019
975.12
1000
957.99
958.57
2,988
-36.62(-3.68%)
Nov 04, 2019
995.00
995.19
986.76
995.19
152
-1.28(-0.13%)
Nov 01, 2019
995.59
996.47
988.74
996.47
400
+13.57(+1.38%)
Oct 31, 2019
1003
1010
979.42
982.90
3,127
-12.20(-1.23%)
Oct 30, 2019
989.40
996.20
979.40
995.10
547
+15.10(+1.54%)
Oct 29, 2019
991.05
996.63
980.00
980.00
4,438
-10.00(-1.01%)
Oct 28, 2019
1001
1001
988.06
990.00
557
-11.23(-1.12%)
Oct 25, 2019
984.16
1007
984.16
1001
100
+3.77(+0.38%)
Oct 24, 2019
989.96
998.68
989.95
997.46
158
+11.46(+1.16%)
Oct 23, 2019
986.26
996.19
983.62
986.00
770
-6.57(-0.66%)
Oct 22, 2019
996.62
1000
985.95
992.57
119
-4.91(-0.49%)
Oct 21, 2019
988.74
1000
974.64
997.48
112
+13.66(+1.39%)
Oct 18, 2019
998.00
998.00
977.84
983.82
300
-13.69(-1.37%)
Oct 17, 2019
1018
1018
994.44
997.51
364
-12.88(-1.27%)
Oct 16, 2019
1018
1022
1010
1010
175
-11.21(-1.10%)
Oct 15, 2019
1007
1026
1004
1022
186
-14.59(-1.41%)
Oct 14, 2019
1050
1050
1010
1036
148
+25.89(+2.56%)
Oct 11, 2019
1021
1021
1007
1010
300
+5.86(+0.58%)
Oct 10, 2019
1004
1015
1004
1004
104
-2.03(-0.20%)
Oct 09, 2019
1000
1015
994.22
1006
2,005
+12.25(+1.23%)
Oct 08, 2019
1000
1006
992.43
994.22
280
-10.93(-1.09%)
Oct 07, 2019
1003
1009
1003
1005
107
-6.09(-0.60%)
Oct 04, 2019
1001
1012
998.18
1011
200
+13.00(+1.30%)
Oct 03, 2019
969.17
1000
969.17
998.24
344
+14.88(+1.51%)
Oct 02, 2019
998.04
998.04
972.68
983.36
292
-6.64(-0.67%)
Oct 01, 2019
988.33
1017
988.33
990.00
149
-11.85(-1.18%)
Sep 30, 2019
979.93
1009
979.93
1002
270
+15.48(+1.57%)
Sep 27, 2019
996.31
997.55
986.37
986.37
500
-11.28(-1.13%)
Sep 26, 2019
985.48
999.00
982.39
997.65
947
+11.81(+1.20%)
Sep 25, 2019
980.00
987.90
975.39
985.84
206
+5.84(+0.60%)
Sep 24, 2019
960.59
988.54
960.59
980.00
212
+2.00(+0.20%)
Sep 23, 2019
973.48
982.25
973.48
978.00
73
+5.34(+0.55%)
Sep 20, 2019
995.52
1002
971.61
972.66
6,900
-9.21(-0.94%)
Sep 19, 2019
960.00
992.76
960.00
981.87
333
+8.60(+0.88%)
Sep 18, 2019
978.30
978.30
971.25
973.27
61
+0.83(+0.09%)
Sep 17, 2019
971.00
975.19
970.03
972.44
312
+0.62(+0.06%)
Sep 16, 2019
971.49
977.01
967.53
971.83
85
+0.43(+0.04%)
Sep 13, 2019
996.44
996.44
971.39
971.39
400
-9.77(-1.00%)
Sep 12, 2019
966.69
988.76
966.69
981.16
388
+12.84(+1.33%)
Sep 11, 2019
960.90
968.32
956.25
968.32
798
+10.12(+1.06%)
Sep 10, 2019
959.05
971.14
958.20
958.20
164
-21.07(-2.15%)
Sep 09, 2019
989.62
990.24
979.17
979.27
113
-10.87(-1.10%)
Sep 06, 2019
1001
1007
990.14
990.14
200
-9.86(-0.99%)
Sep 05, 2019
990.51
1000
990.51
1000
1,045
+21.32(+2.18%)
Sep 04, 2019
963.12
980.00
963.12
978.68
188
+10.90(+1.13%)
Sep 03, 2019
975.00
975.00
959.74
967.78
360
-0.27(-0.03%)
Aug 30, 2019
983.62
983.88
968.05
968.05
600
-4.77(-0.49%)
Aug 29, 2019
968.83
977.22
955.73
972.82
154
+7.08(+0.73%)
Aug 28, 2019
960.75
967.36
955.35
965.74
82
+0.46(+0.05%)
Aug 27, 2019
954.19
967.67
951.44
965.28
665
+19.90(+2.10%)
Aug 26, 2019
952.14
954.00
945.38
945.38
58
+7.73(+0.82%)
Aug 23, 2019
980.00
985.00
937.65
937.65
500
-38.71(-3.96%)
Aug 22, 2019
965.00
976.36
957.50
976.36
1,383
+14.08(+1.46%)
Aug 21, 2019
962.04
970.32
959.55
962.28
143
+6.10(+0.64%)
Aug 20, 2019
946.83
957.49
946.83
956.18
48
+8.81(+0.93%)
Aug 19, 2019
946.81
951.92
945.31
947.38
29
+3.64(+0.39%)
Aug 16, 2019
946.57
949.40
943.11
943.73
400
+8.29(+0.89%)
Aug 15, 2019
925.77
947.39
925.77
935.44
544
+10.96(+1.19%)
Aug 14, 2019
931.29
932.19
912.16
924.48
584
-31.28(-3.27%)
Aug 13, 2019
948.52
956.00
942.00
955.76
1,633
+4.07(+0.43%)
Aug 12, 2019
955.27
955.27
947.13
951.70
62
-5.58(-0.58%)
Aug 09, 2019
964.88
964.88
955.49
957.28
100
-14.44(-1.49%)
Aug 08, 2019
967.25
977.24
967.25
971.72
224
+15.18(+1.59%)
Aug 07, 2019
966.06
966.06
933.43
956.54
221
+5.74(+0.60%)
Aug 06, 2019
965.01
965.01
930.00
950.79
93
+20.78(+2.23%)
Aug 05, 2019
958.50
984.99
918.18
930.01
403
-28.09(-2.93%)
Aug 02, 2019
953.13
958.99
935.72
958.10
200
-1.26(-0.13%)
Aug 01, 2019
961.83
979.85
959.36
959.36
37
+9.36(+0.99%)
Jul 31, 2019
958.37
963.42
936.21
950.00
4,544
-5.69(-0.60%)
Jul 30, 2019
948.00
967.32
946.66
955.69
174
+3.00(+0.31%)
Jul 29, 2019
970.50
973.47
952.36
952.70
281
-24.47(-2.50%)
Jul 26, 2019
975.30
1001
970.08
977.16
400
+15.24(+1.58%)
Jul 25, 2019
990.00
990.00
947.57
961.93
204
-14.82(-1.52%)
Jul 24, 2019
958.23
976.75
955.44
976.75
263
+24.19(+2.54%)
Jul 23, 2019
946.71
955.58
946.71
952.56
188
+0.54(+0.06%)
Jul 22, 2019
942.56
958.46
942.56
952.01
76
+4.01(+0.42%)
Jul 19, 2019
958.43
963.66
948.00
948.00
100
-6.42(-0.67%)
Jul 18, 2019
942.60
954.42
940.68
954.42
137
+4.63(+0.49%)
Jul 17, 2019
942.56
954.64
942.56
949.79
81
-1.10(-0.12%)
Jul 16, 2019
966.70
966.70
945.00
950.89
327
-17.71(-1.83%)
Jul 15, 2019
955.48
970.25
955.48
968.60
192
+11.70(+1.22%)
Jul 12, 2019
958.24
958.38
947.00
956.90
200
+4.71(+0.49%)
Jul 11, 2019
951.59
953.70
942.24
952.19
140
+1.43(+0.15%)
Jul 10, 2019
961.05
964.35
945.00
950.76
212
+4.86(+0.51%)
Jul 09, 2019
954.13
964.35
943.93
945.90
157
-11.18(-1.17%)
Jul 08, 2019
947.12
958.92
943.00
957.09
751
+12.34(+1.31%)
Jul 05, 2019
955.67
955.67
936.50
944.75
500
-2.00(-0.21%)
Jul 03, 2019
936.43
967.24
927.57
946.75
1,100
+11.16(+1.19%)
Jul 02, 2019
941.71
942.91
926.00
935.59
183
-30.90(-3.20%)
Jul 01, 2019
982.76
982.76
945.00
966.49
140
+23.20(+2.46%)
Jun 28, 2019
935.00
943.29
930.34
943.29
1,500
+7.75(+0.83%)
Jun 27, 2019
921.29
936.57
913.08
935.54
196
+26.78(+2.95%)
Jun 26, 2019
919.14
920.45
908.75
908.75
43
-3.34(-0.37%)
Jun 25, 2019
921.49
921.49
906.12
912.10
102
-15.72(-1.69%)
Jun 24, 2019
928.97
929.83
911.79
927.82
897
+3.71(+0.40%)
Jun 21, 2019
924.65
927.82
909.13
924.11
600
-6.59(-0.71%)
Jun 20, 2019
935.00
941.39
929.77
930.70
288
+13.98(+1.52%)
Jun 19, 2019
929.97
929.97
909.09
916.72
572
-8.50(-0.92%)
Jun 18, 2019
919.84
926.79
919.84
925.22
212
+19.62(+2.17%)
Jun 17, 2019
896.92
912.99
895.00
905.61
1,240
+9.66(+1.08%)
Jun 14, 2019
883.11
895.94
870.35
895.94
100
+7.16(+0.81%)
Jun 13, 2019
912.31
912.31
888.79
888.79
172
-12.05(-1.34%)
Jun 12, 2019
903.04
907.69
895.68
900.84
149
-8.78(-0.97%)
Jun 11, 2019
908.00
913.82
900.58
909.62
433
-1.04(-0.11%)
Jun 10, 2019
900.00
910.66
900.00
910.66
232
+18.20(+2.04%)
Jun 07, 2019
886.76
893.75
886.76
892.47
200
+19.89(+2.28%)
Jun 06, 2019
880.00
880.00
864.23
872.57
282
+7.76(+0.90%)
Jun 05, 2019
863.76
873.45
862.13
864.81
1,733
+10.31(+1.21%)
Jun 04, 2019
839.61
859.07
839.61
854.50
1,722
+9.56(+1.13%)
Jun 03, 2019
867.49
873.08
844.53
844.94
2,243
-19.01(-2.20%)
May 31, 2019
869.29
870.99
855.41
863.95
400
-3.35(-0.39%)
May 30, 2019
865.24
867.77
854.77
867.30
90
+6.62(+0.77%)
May 29, 2019
862.47
892.11
858.57
860.68
1,314
-26.34(-2.97%)
May 28, 2019
908.43
908.43
887.01
887.01
469
-4.99(-0.56%)
May 24, 2019
906.00
906.00
892.00
892.00
100
-5.29(-0.59%)
May 23, 2019
890.76
897.29
890.76
897.29
282
-1.71(-0.19%)
May 22, 2019
887.00
900.00
884.57
899.00
183
+19.83(+2.26%)
May 21, 2019
884.68
900.00
863.92
879.17
4,709
-20.83(-2.31%)
May 20, 2019
900.00
900.00
891.00
900.00
152
+4.44(+0.50%)
May 17, 2019
880.97
898.93
880.97
895.56
100
+14.96(+1.70%)
May 16, 2019
884.00
885.73
880.61
880.61
139
+6.61(+0.76%)
May 15, 2019
859.74
874.46
859.74
874.00
1,626
+12.04(+1.40%)
May 14, 2019
860.13
869.16
858.87
861.96
280
+4.36(+0.51%)
May 13, 2019
855.00
861.42
845.06
857.60
764
-1.69(-0.20%)
May 10, 2019
849.68
863.05
834.95
859.29
100
+9.29(+1.09%)
May 09, 2019
850.38
852.19
842.34
850.00
87
-3.39(-0.40%)
May 08, 2019
862.68
862.68
842.14
853.38
214
+11.06(+1.31%)
May 07, 2019
873.16
873.16
837.00
842.32
354
-31.07(-3.56%)
May 06, 2019
857.62
873.39
854.44
873.39
114
+8.12(+0.94%)
May 03, 2019
885.39
885.39
865.27
865.27
500
-18.53(-2.10%)
May 02, 2019
878.11
887.93
869.00
883.80
327
-3.20(-0.36%)
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.