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
Netflix
(NQ:
NFLX
)
669.38
+16.12 (+2.47%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 28, 2021
504.40
511.76
502.53
502.81
2,911,297
-1.05(-0.21%)
May 27, 2021
501.80
505.10
498.54
503.86
3,253,339
+1.50(+0.30%)
May 26, 2021
502.34
504.14
500.50
502.36
2,463,897
+1.02(+0.20%)
May 25, 2021
506.00
506.37
499.22
501.34
2,699,205
-1.56(-0.31%)
May 24, 2021
501.05
504.25
499.51
502.90
2,412,444
+5.01(+1.01%)
May 21, 2021
503.12
505.40
497.26
497.89
3,368,121
-3.78(-0.75%)
May 20, 2021
489.55
502.70
488.98
501.67
3,720,787
+13.97(+2.86%)
May 19, 2021
481.63
488.57
478.54
487.70
3,349,092
+1.42(+0.29%)
May 18, 2021
488.39
493.48
486.19
486.28
2,347,654
-2.66(-0.54%)
May 17, 2021
485.59
492.71
482.81
488.94
2,703,730
-4.43(-0.90%)
May 14, 2021
487.86
494.85
486.59
493.37
2,916,459
+6.71(+1.38%)
May 13, 2021
489.13
490.77
482.71
486.66
2,714,778
+1.68(+0.35%)
May 12, 2021
486.83
493.54
482.70
484.98
4,120,113
-10.10(-2.04%)
May 11, 2021
479.75
497.99
478.63
495.08
4,391,819
+8.39(+1.72%)
May 10, 2021
502.00
503.15
486.11
486.69
5,129,280
-17.15(-3.40%)
May 07, 2021
504.62
508.55
501.12
503.84
3,132,786
+4.29(+0.86%)
May 06, 2021
495.99
499.55
491.37
499.55
3,781,104
+3.47(+0.70%)
May 05, 2021
504.99
507.78
494.63
496.08
3,126,605
-7.10(-1.41%)
May 04, 2021
510.78
511.63
496.79
503.18
4,348,360
-5.93(-1.16%)
May 03, 2021
512.65
518.95
505.20
509.11
4,090,244
-4.36(-0.85%)
Apr 30, 2021
505.00
514.55
505.00
513.47
4,413,200
+4.47(+0.88%)
Apr 29, 2021
507.60
509.29
499.00
509.00
5,126,294
+2.48(+0.49%)
Apr 28, 2021
505.20
508.39
503.34
506.52
3,198,148
+0.97(+0.19%)
Apr 27, 2021
512.62
512.99
504.58
505.55
3,759,715
-4.75(-0.93%)
Apr 26, 2021
506.76
510.48
503.00
510.30
4,386,615
+4.75(+0.94%)
Apr 23, 2021
509.01
509.70
500.70
505.55
7,314,600
-3.23(-0.63%)
Apr 22, 2021
513.82
513.96
500.55
508.78
9,057,904
-0.12(-0.02%)
Apr 21, 2021
508.00
515.46
503.60
508.90
22,885,032
-40.67(-7.40%)
Apr 20, 2021
554.42
563.56
546.30
549.57
11,152,568
-4.87(-0.88%)
Apr 19, 2021
546.90
556.44
545.53
554.44
4,281,158
+7.90(+1.45%)
Apr 16, 2021
550.54
551.98
539.51
546.54
3,209,000
-2.68(-0.49%)
Apr 15, 2021
544.17
553.49
542.66
549.22
3,138,476
+9.20(+1.70%)
Apr 14, 2021
554.87
554.87
538.53
540.02
3,738,309
-13.71(-2.48%)
Apr 13, 2021
557.00
559.75
550.30
553.73
2,718,883
+0.95(+0.17%)
Apr 12, 2021
551.05
557.98
549.58
552.78
2,942,216
-2.53(-0.46%)
Apr 09, 2021
552.69
556.90
547.11
555.31
2,894,000
+0.73(+0.13%)
Apr 08, 2021
551.13
556.90
547.57
554.58
4,307,022
+7.59(+1.39%)
Apr 07, 2021
543.50
549.64
541.45
546.99
2,149,419
+2.46(+0.45%)
Apr 06, 2021
544.81
554.16
543.30
544.53
3,473,736
+3.86(+0.71%)
Apr 05, 2021
540.01
542.85
529.23
540.67
3,355,191
+1.25(+0.23%)
Apr 01, 2021
529.93
540.50
527.03
539.42
3,938,600
+17.76(+3.40%)
Mar 31, 2021
515.67
528.13
515.44
521.66
3,502,753
+8.27(+1.61%)
Mar 30, 2021
510.51
514.41
506.91
513.39
2,417,753
-0.56(-0.11%)
Mar 29, 2021
505.66
518.00
504.40
513.95
3,327,883
+5.90(+1.16%)
Mar 26, 2021
502.82
508.72
496.68
508.05
3,467,700
+5.19(+1.03%)
Mar 25, 2021
516.99
518.53
497.00
502.86
4,925,334
-17.95(-3.45%)
Mar 24, 2021
533.78
534.42
520.00
520.81
4,101,136
-14.28(-2.67%)
Mar 23, 2021
529.87
543.12
529.40
535.09
5,581,609
+11.98(+2.29%)
Mar 22, 2021
509.13
529.31
509.13
523.11
3,360,066
+10.93(+2.13%)
Mar 19, 2021
504.96
513.19
501.63
512.18
4,386,300
+7.39(+1.46%)
Mar 18, 2021
516.40
517.90
503.85
504.79
4,095,879
-19.65(-3.75%)
Mar 17, 2021
522.00
528.37
514.30
524.44
2,815,822
+0.41(+0.08%)
Mar 16, 2021
524.47
533.42
523.21
524.03
3,235,148
+3.78(+0.73%)
Mar 15, 2021
516.32
520.73
508.03
520.25
3,484,994
+2.23(+0.43%)
Mar 12, 2021
512.50
526.51
506.59
518.02
3,981,700
-5.04(-0.96%)
Mar 11, 2021
512.20
530.23
510.71
523.06
4,711,161
+18.52(+3.67%)
Mar 10, 2021
513.50
518.97
504.25
504.54
3,768,968
-1.90(-0.38%)
Mar 09, 2021
507.31
513.11
503.82
506.44
3,461,972
+13.11(+2.66%)
Mar 08, 2021
514.46
518.84
492.85
493.33
3,978,970
-23.06(-4.47%)
Mar 05, 2021
511.98
517.76
498.79
516.39
5,069,900
+5.10(+1.00%)
Mar 04, 2021
521.50
531.50
507.68
511.29
5,027,132
-9.41(-1.81%)
Mar 03, 2021
545.93
548.01
517.81
520.70
5,355,521
-27.12(-4.95%)
Mar 02, 2021
553.34
556.99
546.02
547.82
3,039,328
-2.82(-0.51%)
Mar 01, 2021
545.57
552.14
542.00
550.64
3,041,353
+11.79(+2.19%)
Feb 26, 2021
546.51
553.09
538.00
538.85
3,755,500
-7.85(-1.44%)
Feb 25, 2021
550.27
556.48
535.75
546.70
4,245,846
-6.71(-1.21%)
Feb 24, 2021
539.80
556.85
539.07
553.41
3,242,417
+7.26(+1.33%)
Feb 23, 2021
525.00
548.54
518.28
546.15
4,133,190
+12.37(+2.32%)
Feb 22, 2021
533.36
541.79
530.79
533.78
3,076,899
-6.44(-1.19%)
Feb 19, 2021
548.00
548.99
538.81
540.22
2,841,400
-8.00(-1.46%)
Feb 18, 2021
549.00
550.00
538.23
548.22
2,456,162
-3.12(-0.57%)
Feb 17, 2021
550.99
555.25
543.03
551.34
2,070,040
-5.94(-1.07%)
Feb 16, 2021
555.40
563.63
552.73
557.28
2,622,429
+0.76(+0.14%)
Feb 12, 2021
556.94
561.25
550.85
556.52
2,197,100
-1.07(-0.19%)
Feb 11, 2021
564.44
565.93
554.22
557.59
2,726,691
-6.00(-1.06%)
Feb 10, 2021
562.50
566.65
553.46
563.59
3,986,824
+4.52(+0.81%)
Feb 09, 2021
546.00
566.00
543.00
559.07
3,699,619
+11.15(+2.03%)
Feb 08, 2021
555.00
555.00
543.70
547.92
2,789,772
-2.87(-0.52%)
Feb 05, 2021
552.26
554.44
545.48
550.79
2,376,100
-1.37(-0.25%)
Feb 04, 2021
539.81
559.48
537.51
552.16
5,148,103
+12.71(+2.36%)
Feb 03, 2021
550.17
550.48
538.24
539.45
3,168,595
-8.71(-1.59%)
Feb 02, 2021
542.01
555.48
538.93
548.16
3,764,469
+9.12(+1.69%)
Feb 01, 2021
536.79
545.06
531.73
539.04
3,542,448
+6.65(+1.25%)
Jan 29, 2021
538.90
541.00
530.18
532.39
4,325,200
-6.21(-1.15%)
Jan 28, 2021
535.88
553.15
530.74
538.60
5,958,743
+15.32(+2.93%)
Jan 27, 2021
550.71
556.42
515.73
523.28
8,653,006
-38.65(-6.88%)
Jan 26, 2021
554.73
567.99
554.06
561.93
5,004,944
+5.15(+0.92%)
Jan 25, 2021
567.00
569.75
548.65
556.78
7,202,158
-8.39(-1.48%)
Jan 22, 2021
582.10
583.99
564.35
565.17
7,550,800
-14.67(-2.53%)
Jan 21, 2021
582.45
588.75
570.40
579.84
11,800,364
-6.50(-1.11%)
Jan 20, 2021
565.42
593.29
556.86
586.34
32,559,236
+84.57(+16.85%)
Jan 19, 2021
501.00
509.25
493.54
501.77
12,014,963
+3.79(+0.76%)
Jan 15, 2021
500.00
506.32
495.10
497.98
5,895,700
-2.88(-0.58%)
Jan 14, 2021
507.35
514.50
499.58
500.86
4,170,477
-6.93(-1.36%)
Jan 13, 2021
495.50
512.35
493.01
507.79
5,025,514
+13.54(+2.74%)
Jan 12, 2021
500.00
501.09
485.67
494.25
5,983,405
-4.85(-0.97%)
Jan 11, 2021
507.84
510.73
497.95
499.10
3,806,267
-11.30(-2.21%)
Jan 08, 2021
511.31
513.24
504.51
510.40
2,973,900
+1.51(+0.30%)
Jan 07, 2021
508.28
516.44
506.42
508.89
3,681,691
+8.40(+1.68%)
Jan 06, 2021
511.97
513.10
499.50
500.49
5,339,880
-20.31(-3.90%)
Jan 05, 2021
521.55
526.78
515.89
520.80
3,131,545
-2.06(-0.39%)
Jan 04, 2021
539.00
540.80
515.09
522.86
4,436,078
-17.87(-3.30%)
Dec 31, 2020
540.73
540.73
540.73
1,874,176
+16.14(+3.08%)
Dec 30, 2020
530.13
533.26
523.69
524.59
1,874,176
-6.28(-1.18%)
Dec 29, 2020
519.90
536.55
515.48
530.87
4,020,330
+11.75(+2.26%)
Dec 28, 2020
516.43
523.66
507.13
519.12
2,889,081
+5.15(+1.00%)
Dec 24, 2020
515.12
519.35
512.21
513.97
1,143,900
-0.51(-0.10%)
Dec 23, 2020
524.76
526.32
514.20
514.48
2,389,847
-12.85(-2.44%)
Dec 22, 2020
527.69
530.40
520.50
527.33
1,906,701
-1.58(-0.30%)
Dec 21, 2020
530.05
532.62
521.15
528.91
3,891,167
-5.54(-1.04%)
Dec 18, 2020
533.20
536.37
526.02
534.45
4,502,600
+1.55(+0.29%)
Dec 17, 2020
529.00
535.49
526.44
532.90
3,187,289
+8.07(+1.54%)
Dec 16, 2020
520.11
527.38
517.69
524.83
3,679,232
+5.05(+0.97%)
Dec 15, 2020
518.50
524.70
513.56
519.78
3,394,975
-2.64(-0.51%)
Dec 14, 2020
505.44
524.16
501.18
522.42
5,762,408
+19.20(+3.82%)
Dec 11, 2020
495.00
503.34
494.85
503.22
3,210,900
+2.13(+0.43%)
Dec 10, 2020
494.56
503.77
492.91
501.09
3,014,323
+7.49(+1.52%)
Dec 09, 2020
510.53
514.50
491.29
493.60
4,167,328
-19.06(-3.72%)
Dec 08, 2020
517.90
521.49
505.55
512.66
4,226,395
-3.12(-0.60%)
Dec 07, 2020
500.01
517.76
497.77
515.78
4,281,185
+17.47(+3.51%)
Dec 04, 2020
497.50
504.50
493.64
498.31
3,666,200
+0.79(+0.16%)
Dec 03, 2020
502.99
508.77
496.04
497.52
2,821,617
-5.86(-1.16%)
Dec 02, 2020
501.62
506.80
493.50
503.38
3,025,952
-1.20(-0.24%)
Dec 01, 2020
492.34
509.47
491.98
504.58
5,052,715
+13.88(+2.83%)
Nov 30, 2020
490.08
492.55
481.27
490.70
3,526,667
-0.66(-0.13%)
Nov 27, 2020
486.58
493.25
481.85
491.36
2,805,700
+6.36(+1.31%)
Nov 25, 2020
485.13
486.90
478.92
485.00
3,598,600
+2.12(+0.44%)
Nov 24, 2020
478.84
484.05
475.89
482.88
3,551,633
+6.26(+1.31%)
Nov 23, 2020
490.46
491.15
475.84
476.62
5,402,398
-11.62(-2.38%)
Nov 20, 2020
485.22
494.76
481.57
488.24
4,255,900
+3.57(+0.74%)
Nov 19, 2020
482.00
487.80
480.47
484.67
2,246,681
+2.88(+0.60%)
Nov 18, 2020
481.95
488.61
477.72
481.79
3,627,872
+1.16(+0.24%)
Nov 17, 2020
480.12
487.51
478.85
480.63
3,692,925
+1.53(+0.32%)
Nov 16, 2020
480.00
485.58
477.30
479.10
3,947,205
-3.74(-0.77%)
Nov 13, 2020
486.77
488.94
477.80
482.84
3,006,500
-3.93(-0.81%)
Nov 12, 2020
491.00
496.52
480.43
486.77
5,063,710
-3.99(-0.81%)
Nov 11, 2020
483.00
491.68
478.26
490.76
5,451,571
+10.52(+2.19%)
Nov 10, 2020
470.95
484.60
463.41
480.24
8,297,991
+9.74(+2.07%)
Nov 09, 2020
484.74
495.85
467.26
470.50
10,406,997
-44.23(-8.59%)
Nov 06, 2020
515.00
515.21
502.51
514.73
4,236,300
+0.97(+0.19%)
Nov 05, 2020
506.56
518.73
503.45
513.76
5,362,983
+16.81(+3.38%)
Nov 04, 2020
495.36
507.73
493.98
496.95
5,130,056
+9.73(+2.00%)
Nov 03, 2020
484.93
495.30
478.76
487.22
3,679,236
+3.10(+0.64%)
Nov 02, 2020
478.87
486.30
475.00
484.12
4,400,397
+8.38(+1.76%)
Oct 30, 2020
502.01
505.88
472.21
475.74
7,813,800
-28.47(-5.65%)
Oct 29, 2020
488.50
513.90
479.34
504.21
11,106,399
+17.97(+3.70%)
Oct 28, 2020
486.36
494.00
483.28
486.24
5,987,119
-2.69(-0.55%)
Oct 27, 2020
490.01
490.49
482.93
488.93
3,622,942
+0.69(+0.14%)
Oct 26, 2020
487.02
496.82
478.90
488.24
6,184,784
-0.04(-0.01%)
Oct 23, 2020
488.11
490.06
481.35
488.28
4,927,800
+3.05(+0.63%)
Oct 22, 2020
494.69
495.14
482.00
485.23
6,992,380
-3.82(-0.78%)
Oct 21, 2020
501.03
506.85
488.25
489.05
17,385,004
-36.37(-6.92%)
Oct 20, 2020
528.14
533.78
522.26
525.42
9,988,969
-5.30(-1.00%)
Oct 19, 2020
537.07
541.80
525.38
530.72
7,560,202
-0.07(-0.01%)
Oct 16, 2020
549.50
554.33
530.03
530.79
6,347,300
-11.15(-2.06%)
Oct 15, 2020
545.52
551.22
535.10
541.94
5,102,937
+0.49(+0.09%)
Oct 14, 2020
562.61
572.49
541.00
541.45
9,502,843
-12.64(-2.28%)
Oct 13, 2020
540.56
557.65
537.20
554.09
5,597,667
+14.28(+2.65%)
Oct 12, 2020
548.81
551.81
538.24
539.81
5,385,758
+0.37(+0.07%)
Oct 09, 2020
537.83
544.28
535.00
539.44
4,781,200
+7.65(+1.44%)
Oct 08, 2020
533.48
535.00
524.15
531.79
5,383,905
-2.87(-0.54%)
Oct 07, 2020
518.00
536.49
515.82
534.66
7,984,017
+28.79(+5.69%)
Oct 06, 2020
518.72
521.82
504.16
505.87
4,183,620
-14.78(-2.84%)
Oct 05, 2020
506.80
520.99
501.70
520.65
4,084,477
+17.59(+3.50%)
Oct 02, 2020
516.43
526.37
502.70
503.06
6,071,100
-24.45(-4.63%)
Oct 01, 2020
506.03
529.55
503.60
527.51
8,150,264
+27.48(+5.50%)
Sep 30, 2020
492.57
504.63
489.27
500.03
4,633,448
+6.55(+1.33%)
Sep 29, 2020
489.50
496.29
486.53
493.48
3,542,635
+2.83(+0.58%)
Sep 28, 2020
489.11
492.00
477.88
490.65
4,770,075
+7.77(+1.61%)
Sep 25, 2020
474.39
484.87
468.03
482.88
3,769,400
+9.80(+2.07%)
Sep 24, 2020
470.53
477.00
467.82
473.08
3,723,514
+2.47(+0.52%)
Sep 23, 2020
491.04
491.04
469.00
470.61
3,722,606
-20.56(-4.19%)
Sep 22, 2020
489.01
491.82
479.26
491.17
3,479,020
+3.82(+0.78%)
Sep 21, 2020
467.69
487.77
466.32
487.35
5,451,705
+17.39(+3.70%)
Sep 18, 2020
472.51
479.40
458.60
469.96
6,717,700
-0.24(-0.05%)
Sep 17, 2020
475.16
478.40
463.27
470.20
5,377,208
-13.66(-2.82%)
Sep 16, 2020
499.99
504.66
483.31
483.86
4,398,698
-12.13(-2.45%)
Sep 15, 2020
484.00
497.47
481.63
495.99
5,330,762
+19.73(+4.14%)
Sep 14, 2020
480.62
488.99
471.30
476.26
7,350,927
-5.77(-1.20%)
Sep 11, 2020
486.48
493.73
476.81
482.03
5,035,200
+1.36(+0.28%)
Sep 10, 2020
503.35
506.29
478.84
480.67
6,236,000
-19.52(-3.90%)
Sep 09, 2020
519.21
520.00
492.57
500.19
6,844,784
-6.83(-1.35%)
Sep 08, 2020
498.40
522.00
495.00
507.02
5,570,124
-9.03(-1.75%)
Sep 04, 2020
520.18
527.36
485.98
516.05
8,270,100
-9.70(-1.84%)
Sep 03, 2020
545.00
554.00
521.32
525.75
9,062,826
-27.09(-4.90%)
Sep 02, 2020
553.78
556.50
537.37
552.84
5,881,939
-3.71(-0.67%)
Sep 01, 2020
532.60
557.39
532.45
556.55
9,576,376
+26.99(+5.10%)
Aug 31, 2020
521.16
531.99
517.58
529.56
4,936,643
+5.67(+1.08%)
Aug 28, 2020
532.00
539.00
522.00
523.89
4,417,500
-2.38(-0.45%)
Aug 27, 2020
537.78
541.00
521.25
526.27
9,060,937
-21.26(-3.88%)
Aug 26, 2020
492.50
549.04
492.08
547.53
20,360,272
+56.95(+11.61%)
Aug 25, 2020
488.19
492.47
485.09
490.58
5,724,450
+1.77(+0.36%)
Aug 24, 2020
495.44
501.00
483.16
488.81
4,761,387
-3.50(-0.71%)
Aug 21, 2020
496.46
498.13
490.00
492.31
3,921,200
-5.59(-1.12%)
Aug 20, 2020
484.69
498.94
483.89
497.90
5,127,239
+13.37(+2.76%)
Aug 19, 2020
493.93
494.50
483.50
484.53
3,153,356
-7.34(-1.49%)
Aug 18, 2020
484.35
495.30
482.80
491.87
3,504,238
+9.52(+1.97%)
Aug 17, 2020
484.19
486.24
479.10
482.35
2,422,080
-0.33(-0.07%)
Aug 14, 2020
482.82
488.32
480.21
482.68
2,943,400
+1.35(+0.28%)
Aug 13, 2020
478.40
484.45
476.45
481.33
3,007,641
+5.86(+1.23%)
Aug 12, 2020
471.34
482.49
470.18
475.47
5,439,996
+6.47(+1.38%)
Aug 11, 2020
479.75
480.92
466.55
469.00
7,323,724
-14.38(-2.97%)
Aug 10, 2020
493.35
497.46
478.63
483.38
4,685,844
-11.35(-2.29%)
Aug 07, 2020
505.45
508.29
486.68
494.73
5,910,300
-14.35(-2.82%)
Aug 06, 2020
504.11
510.82
498.70
509.08
3,724,713
+6.97(+1.39%)
Aug 05, 2020
508.68
510.10
501.20
502.11
4,310,751
-7.53(-1.48%)
Aug 04, 2020
498.65
510.44
498.65
509.64
5,605,461
+11.02(+2.21%)
Aug 03, 2020
490.86
503.09
490.23
498.62
5,874,924
+9.74(+1.99%)
Jul 31, 2020
488.29
494.80
484.50
488.88
5,924,300
+3.08(+0.63%)
Jul 30, 2020
480.71
488.35
477.51
485.80
6,600,092
+1.32(+0.27%)
Jul 29, 2020
492.25
494.92
484.13
484.48
6,608,803
-4.03(-0.82%)
Jul 28, 2020
496.02
497.79
487.76
488.51
5,982,156
-7.14(-1.44%)
Jul 27, 2020
484.51
496.92
482.31
495.65
7,858,253
+15.20(+3.16%)
Jul 24, 2020
468.77
487.17
467.54
480.45
7,746,200
+2.87(+0.60%)
Jul 23, 2020
491.13
491.90
472.02
477.58
7,718,018
-12.24(-2.50%)
Jul 22, 2020
492.19
497.20
487.20
489.82
6,950,471
-0.28(-0.06%)
Jul 21, 2020
506.00
506.22
488.61
490.10
9,121,435
-12.31(-2.45%)
Jul 20, 2020
489.14
504.50
484.20
502.41
11,936,460
+9.42(+1.91%)
Jul 17, 2020
494.87
503.59
484.14
492.99
24,991,300
-34.40(-6.52%)
Jul 16, 2020
526.48
535.54
504.36
527.39
24,364,048
+4.13(+0.79%)
Jul 15, 2020
516.30
529.00
510.18
523.26
10,057,795
-1.62(-0.31%)
Jul 14, 2020
517.08
525.50
490.49
524.88
15,069,962
-0.62(-0.12%)
Jul 13, 2020
567.98
575.37
520.96
525.50
18,386,486
-23.23(-4.23%)
Jul 10, 2020
519.73
555.88
511.28
548.73
21,605,500
+40.97(+8.07%)
Jul 09, 2020
508.40
510.00
495.78
507.76
5,838,298
+4.98(+0.99%)
Jul 08, 2020
498.58
505.10
493.81
502.78
5,684,972
+9.48(+1.92%)
Jul 07, 2020
497.31
504.82
490.83
493.30
5,665,659
-0.51(-0.10%)
Jul 06, 2020
480.77
499.50
479.80
493.81
7,837,518
+16.92(+3.55%)
Jul 02, 2020
485.64
492.28
475.53
476.89
6,351,400
-8.75(-1.80%)
Jul 01, 2020
454.00
488.23
454.00
485.64
9,701,280
+30.60(+6.72%)
Jun 30, 2020
450.02
457.59
447.00
455.04
4,195,800
+7.80(+1.74%)
Jun 29, 2020
445.23
447.67
432.14
447.24
4,842,679
+3.84(+0.87%)
Jun 26, 2020
466.39
468.03
442.24
443.40
6,804,700
-22.51(-4.83%)
Jun 25, 2020
458.86
467.01
454.00
465.91
4,133,408
+8.06(+1.76%)
Jun 24, 2020
468.54
472.36
454.00
457.85
4,823,696
-8.41(-1.80%)
Jun 23, 2020
466.50
474.01
464.50
466.26
5,944,770
-1.78(-0.38%)
Jun 22, 2020
455.01
468.59
454.21
468.04
6,269,122
+14.32(+3.16%)
Jun 19, 2020
449.12
453.97
445.60
453.72
5,933,600
+3.85(+0.86%)
Jun 18, 2020
448.73
452.76
442.80
449.87
4,275,398
+2.10(+0.47%)
Jun 17, 2020
441.82
450.46
439.22
447.77
6,527,395
+11.64(+2.67%)
Jun 16, 2020
425.76
437.96
425.18
436.13
5,511,138
+10.63(+2.50%)
Jun 15, 2020
421.40
426.49
415.42
425.50
4,469,330
+7.43(+1.78%)
Jun 12, 2020
429.00
434.06
412.45
418.07
6,461,100
-7.49(-1.76%)
Jun 11, 2020
428.20
445.57
424.16
425.56
7,460,056
-8.92(-2.05%)
Jun 10, 2020
436.00
439.69
430.55
434.48
4,894,069
+0.43(+0.10%)
Jun 09, 2020
421.65
434.73
420.31
434.05
6,793,151
+14.56(+3.47%)
Jun 08, 2020
416.00
420.80
406.50
419.49
5,848,210
-0.11(-0.03%)
Jun 05, 2020
407.29
420.24
404.25
419.60
5,099,500
+5.27(+1.27%)
Jun 04, 2020
422.39
428.71
410.03
414.33
5,409,532
-7.64(-1.81%)
Jun 03, 2020
426.95
427.10
418.05
421.97
4,311,785
-5.34(-1.25%)
Jun 02, 2020
425.87
427.59
419.46
427.31
3,492,133
+1.39(+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.