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
CSI China Internet Idx Bull 2X ETF Direxion
(NY:
CWEB
)
35.68
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 31, 2018
505.57
513.43
503.98
509.20
2,825
+6.87(+1.37%)
May 30, 2018
492.60
502.71
489.88
502.33
2,087
+14.50(+2.97%)
May 29, 2018
486.97
496.51
482.92
487.83
2,869
-0.95(-0.20%)
May 25, 2018
488.79
488.79
488.79
0
-2.86(-0.58%)
May 24, 2018
496.13
502.62
484.30
491.65
2,872
-0.38(-0.08%)
May 23, 2018
477.15
492.03
476.96
492.03
2,280
+6.11(+1.26%)
May 22, 2018
486.50
491.55
484.78
485.92
3,479
+2.67(+0.55%)
May 21, 2018
499.75
500.56
479.83
483.25
4,049
-3.34(-0.69%)
May 18, 2018
496.03
498.50
485.07
486.59
3,428
-14.31(-2.86%)
May 17, 2018
500.04
511.11
496.61
500.90
4,319
-9.35(-1.83%)
May 16, 2018
496.61
510.34
496.61
510.25
3,335
+15.64(+3.16%)
May 15, 2018
494.99
494.99
482.88
494.60
7,948
-26.61(-5.11%)
May 14, 2018
515.11
530.09
514.50
521.22
4,348
+12.02(+2.36%)
May 11, 2018
522.65
523.59
505.57
509.20
4,443
-9.73(-1.88%)
May 10, 2018
502.90
525.61
502.90
518.93
7,358
+21.18(+4.25%)
May 09, 2018
505.38
505.38
488.80
497.75
4,383
-8.01(-1.58%)
May 08, 2018
496.03
506.36
489.45
505.76
5,797
+10.59(+2.14%)
May 07, 2018
475.91
498.13
475.91
495.18
6,375
+21.65(+4.57%)
May 04, 2018
456.26
476.48
456.26
473.52
3,095
+9.06(+1.95%)
May 03, 2018
466.85
468.40
448.82
464.46
5,886
-7.35(-1.56%)
May 02, 2018
471.04
478.76
468.56
471.81
3,996
+2.67(+0.57%)
May 01, 2018
467.23
470.72
460.84
469.13
1,253
+1.05(+0.22%)
Apr 30, 2018
462.84
473.19
460.18
468.08
4,787
+8.01(+1.74%)
Apr 27, 2018
461.41
467.42
451.36
460.07
3,999
+7.82(+1.73%)
Apr 26, 2018
444.52
452.44
444.52
452.25
5,953
+10.68(+2.42%)
Apr 25, 2018
451.58
451.58
429.64
441.57
8,668
-14.98(-3.28%)
Apr 24, 2018
476.96
484.78
448.72
456.54
10,088
-11.07(-2.37%)
Apr 23, 2018
477.62
481.73
467.42
467.61
4,926
-11.16(-2.33%)
Apr 20, 2018
488.40
488.40
474.19
478.77
5,962
-16.12(-3.26%)
Apr 19, 2018
501.00
501.00
489.39
494.89
4,402
-3.05(-0.61%)
Apr 18, 2018
501.38
505.29
489.07
497.94
3,902
-2.86(-0.57%)
Apr 17, 2018
486.59
504.86
484.40
500.80
4,636
+20.22(+4.21%)
Apr 16, 2018
479.15
483.66
473.14
480.58
2,871
+0.76(+0.16%)
Apr 13, 2018
505.57
507.00
473.49
479.82
7,891
-26.61(-5.26%)
Apr 12, 2018
507.67
515.11
503.38
506.43
3,922
-6.20(-1.21%)
Apr 11, 2018
510.06
522.55
509.77
512.63
3,242
-0.67(-0.13%)
Apr 10, 2018
511.96
516.45
502.59
513.30
6,278
+25.75(+5.28%)
Apr 09, 2018
492.12
508.43
486.69
487.55
5,553
+12.97(+2.73%)
Apr 06, 2018
483.54
496.06
470.94
474.57
4,617
-23.47(-4.71%)
Apr 05, 2018
500.80
508.44
492.70
498.04
10,726
+5.34(+1.08%)
Apr 04, 2018
459.60
493.46
452.92
492.70
13,864
+6.20(+1.27%)
Apr 03, 2018
498.80
502.52
478.86
486.50
7,448
+0.76(+0.16%)
Apr 02, 2018
504.43
510.85
477.34
485.73
7,441
-27.28(-5.32%)
Mar 29, 2018
513.01
513.01
513.01
0
+17.36(+3.50%)
Mar 28, 2018
505.76
510.51
482.87
495.65
13,811
-16.79(-3.28%)
Mar 27, 2018
568.44
568.44
507.48
512.44
18,116
-46.74(-8.36%)
Mar 26, 2018
558.23
564.14
534.19
559.18
12,248
+31.00(+5.87%)
Mar 23, 2018
543.83
560.61
527.80
528.18
16,379
-19.08(-3.49%)
Mar 22, 2018
586.56
588.84
539.44
547.26
27,417
-74.98(-12.05%)
Mar 21, 2018
625.58
628.63
612.89
622.24
8,907
-6.11(-0.97%)
Mar 20, 2018
607.83
628.34
607.83
628.34
12,263
+26.90(+4.47%)
Mar 19, 2018
612.12
615.27
591.71
601.44
10,973
-19.17(-3.09%)
Mar 16, 2018
621.19
621.57
613.56
620.62
4,570
+1.24(+0.20%)
Mar 15, 2018
624.81
625.38
611.90
619.38
6,735
+12.69(+2.09%)
Mar 14, 2018
606.12
618.13
602.21
606.69
9,654
+9.54(+1.60%)
Mar 13, 2018
639.12
639.12
597.15
597.15
16,324
-28.14(-4.50%)
Mar 12, 2018
636.45
639.03
621.86
625.29
11,302
+3.43(+0.55%)
Mar 09, 2018
610.41
623.76
601.83
621.86
15,883
+24.23(+4.05%)
Mar 08, 2018
605.26
610.46
591.43
597.63
7,767
+3.15(+0.53%)
Mar 07, 2018
594.57
569.49
594.48
7,706
+15.17(+2.62%)
Mar 06, 2018
589.80
590.57
567.15
579.31
7,368
+12.16(+2.14%)
Mar 05, 2018
556.32
570.81
542.97
567.15
5,293
+1.17(+0.21%)
Mar 02, 2018
525.22
567.10
519.40
565.98
14,861
+17.29(+3.15%)
Mar 01, 2018
575.02
575.10
536.00
548.69
9,430
-9.83(-1.76%)
Feb 28, 2018
567.67
576.92
554.22
558.52
8,685
-4.58(-0.81%)
Feb 27, 2018
598.20
598.20
562.81
563.09
15,756
-38.63(-6.42%)
Feb 26, 2018
618.61
620.04
596.96
601.73
13,000
-12.45(-2.03%)
Feb 23, 2018
591.71
614.51
588.67
614.18
8,045
+32.48(+5.58%)
Feb 22, 2018
574.64
581.70
6,826
-9.54(-1.61%)
Feb 21, 2018
590.47
610.34
590.47
591.24
9,411
+9.54(+1.64%)
Feb 20, 2018
565.96
590.28
563.28
581.70
13,673
+7.35(+1.28%)
Feb 16, 2018
574.35
574.35
574.35
0
-12.69(-2.16%)
Feb 15, 2018
592.28
597.91
564.95
587.04
18,373
+13.07(+2.28%)
Feb 14, 2018
526.56
574.83
526.56
573.97
26,136
+47.70(+9.06%)
Feb 13, 2018
505.57
531.04
505.57
526.27
11,355
+25.47(+5.09%)
Feb 12, 2018
490.50
503.67
480.39
500.80
21,696
+24.13(+5.06%)
Feb 09, 2018
466.46
480.76
438.80
476.67
17,405
+16.88(+3.67%)
Feb 08, 2018
505.19
514.25
457.97
459.79
15,763
-43.88(-8.71%)
Feb 07, 2018
511.96
527.13
503.67
503.67
17,089
-23.28(-4.42%)
Feb 06, 2018
477.05
529.99
474.57
526.94
29,846
+5.53(+1.06%)
Feb 05, 2018
533.14
562.09
511.87
521.41
22,365
-28.62(-5.20%)
Feb 02, 2018
584.18
584.18
547.36
550.03
21,928
-35.20(-6.01%)
Feb 01, 2018
590.47
609.17
578.83
585.23
12,781
-25.95(-4.25%)
Jan 31, 2018
622.81
624.33
605.64
611.17
20,194
+9.25(+1.54%)
Jan 30, 2018
606.69
612.22
592.13
601.92
22,115
-32.62(-5.14%)
Jan 29, 2018
647.33
649.61
633.02
634.54
18,799
-22.41(-3.41%)
Jan 26, 2018
643.79
658.96
641.98
656.95
13,513
+27.08(+4.30%)
Jan 25, 2018
616.70
633.49
611.53
629.87
9,581
+12.11(+1.96%)
Jan 24, 2018
619.09
632.35
602.40
617.75
11,756
+5.25(+0.86%)
Jan 23, 2018
604.78
613.27
597.53
612.51
15,139
+11.54(+1.92%)
Jan 22, 2018
598.87
600.97
590.28
600.97
7,061
+3.62(+0.61%)
Jan 19, 2018
600.97
603.64
592.38
597.34
6,699
+6.20(+1.05%)
Jan 18, 2018
595.81
595.81
581.98
591.14
6,623
-0.76(-0.13%)
Jan 17, 2018
579.60
595.81
575.74
591.90
4,690
+18.36(+3.20%)
Jan 16, 2018
591.81
603.88
567.82
573.54
12,452
-3.39(-0.59%)
Jan 12, 2018
576.93
576.93
576.93
0
+5.54(+0.97%)
Jan 11, 2018
566.53
571.87
565.27
571.39
2,632
+5.52(+0.98%)
Jan 10, 2018
565.86
8,659
-15.74(-2.71%)
Jan 09, 2018
588.47
591.33
572.82
581.60
11,253
+0.19(+0.03%)
Jan 08, 2018
567.77
583.70
567.77
581.41
20,421
+13.72(+2.42%)
Jan 05, 2018
552.41
568.25
552.41
567.69
16,647
+19.95(+3.64%)
Jan 04, 2018
549.45
552.32
541.92
547.74
6,450
+11.73(+2.19%)
Jan 03, 2018
536.38
542.56
531.33
536.00
6,280
+6.11(+1.15%)
Jan 02, 2018
496.13
531.33
496.13
529.90
17,547
+42.64(+8.75%)
Dec 29, 2017
487.26
487.26
487.26
0
+1.53(+0.31%)
Dec 28, 2017
492.79
495.43
484.97
485.73
5,320
-3.24(-0.66%)
Dec 27, 2017
483.06
492.60
481.98
488.98
2,094
+3.72(+0.77%)
Dec 26, 2017
492.89
493.65
479.82
485.25
3,277
-7.63(-1.55%)
Dec 22, 2017
493.17
494.60
487.59
492.89
3,748
-0.29(-0.06%)
Dec 21, 2017
486.78
497.94
484.05
493.17
4,992
+14.12(+2.95%)
Dec 20, 2017
482.49
484.68
473.33
479.06
6,866
-2.86(-0.59%)
Dec 19, 2017
491.93
495.65
481.73
481.92
3,870
-4.39(-0.90%)
Dec 18, 2017
473.14
488.66
473.14
486.30
11,017
+32.24(+7.10%)
Dec 15, 2017
449.29
455.10
443.09
454.06
3,162
+5.44(+1.21%)
Dec 14, 2017
457.40
457.40
446.43
448.62
6,443
-10.78(-2.35%)
Dec 13, 2017
447.86
460.26
447.86
459.40
5,571
+21.67(+4.95%)
Dec 12, 2017
450.38
450.57
434.87
437.73
7,737
-19.99(-4.37%)
Dec 11, 2017
450.57
458.60
447.80
457.72
9,321
+19.25(+4.39%)
Dec 08, 2017
450.20
456.19
437.84
438.47
12,027
+6.28(+1.45%)
Dec 07, 2017
424.53
436.81
423.79
432.19
6,177
+8.41(+1.98%)
Dec 06, 2017
410.87
424.71
409.94
423.78
8,568
-1.30(-0.31%)
Dec 05, 2017
418.07
431.18
411.79
425.08
5,850
-0.92(-0.22%)
Dec 04, 2017
449.55
452.32
419.55
426.01
11,520
-11.82(-2.70%)
Dec 01, 2017
442.90
448.83
433.67
437.83
11,768
-14.77(-3.26%)
Nov 30, 2017
462.02
463.61
447.89
452.60
12,136
-6.37(-1.39%)
Nov 29, 2017
485.47
486.85
443.18
458.97
15,517
-32.50(-6.61%)
Nov 28, 2017
499.59
502.19
488.16
491.47
12,604
-7.02(-1.41%)
Nov 27, 2017
516.86
516.86
497.38
498.49
7,383
-21.61(-4.15%)
Nov 24, 2017
522.68
523.88
515.20
520.09
6,126
-9.60(-1.81%)
Nov 22, 2017
534.59
535.55
527.20
529.69
7,522
+1.66(+0.31%)
Nov 21, 2017
529.05
534.50
524.48
528.03
7,422
+9.33(+1.80%)
Nov 20, 2017
516.31
525.63
515.85
518.71
6,304
+9.05(+1.78%)
Nov 17, 2017
510.95
515.20
505.64
509.66
4,806
+3.23(+0.64%)
Nov 16, 2017
494.79
507.63
494.79
506.43
8,804
+21.88(+4.52%)
Nov 15, 2017
467.00
484.54
460.08
484.54
5,306
+8.68(+1.82%)
Nov 14, 2017
491.38
491.38
471.03
475.87
5,438
-16.90(-3.43%)
Nov 13, 2017
485.65
495.25
481.40
492.76
5,278
+11.36(+2.36%)
Nov 10, 2017
494.61
494.61
479.56
481.40
6,905
-10.06(-2.05%)
Nov 09, 2017
491.93
491.93
478.16
491.47
5,975
-5.08(-1.02%)
Nov 08, 2017
489.44
497.01
484.73
496.55
3,872
+8.86(+1.82%)
Nov 07, 2017
491.10
493.32
485.01
487.68
7,362
+0.00(+0.00%)
Nov 06, 2017
478.08
487.95
476.97
487.68
9,466
+20.04(+4.28%)
Nov 03, 2017
468.02
470.79
462.38
467.65
5,711
+8.31(+1.81%)
Nov 02, 2017
468.48
469.96
455.55
459.34
6,804
-2.31(-0.50%)
Nov 01, 2017
466.73
469.31
459.00
461.65
8,358
+8.77(+1.94%)
Oct 31, 2017
440.78
454.34
440.78
452.88
8,324
+14.91(+3.40%)
Oct 30, 2017
441.33
451.33
434.13
437.96
9,221
-2.36(-0.53%)
Oct 27, 2017
438.93
441.06
428.41
440.32
9,959
-1.75(-0.40%)
Oct 26, 2017
455.28
455.28
440.87
442.07
18,058
-15.60(-3.41%)
Oct 25, 2017
478.54
485.98
449.64
457.68
14,461
-20.13(-4.21%)
Oct 24, 2017
481.50
482.51
476.51
477.80
7,830
-1.76(-0.37%)
Oct 23, 2017
491.75
491.75
478.73
479.56
4,522
-7.66(-1.57%)
Oct 20, 2017
499.13
502.08
486.55
487.22
3,619
-1.57(-0.32%)
Oct 19, 2017
496.36
496.36
477.44
488.79
11,835
-25.30(-4.92%)
Oct 18, 2017
511.69
515.30
505.04
514.09
5,581
+9.97(+1.98%)
Oct 17, 2017
522.77
522.77
503.75
504.12
6,601
-15.70(-3.02%)
Oct 16, 2017
509.29
520.83
504.39
519.81
6,096
+18.83(+3.76%)
Oct 13, 2017
494.79
505.50
490.27
500.98
4,415
+14.03(+2.88%)
Oct 12, 2017
499.32
499.32
485.75
486.94
3,760
-8.68(-1.75%)
Oct 11, 2017
494.33
498.39
490.26
495.62
2,270
-1.62(-0.32%)
Oct 10, 2017
489.62
500.43
489.62
497.24
6,482
+10.66(+2.19%)
Oct 09, 2017
486.67
489.34
480.48
486.58
5,640
+2.13(+0.44%)
Oct 06, 2017
480.11
484.83
476.42
484.45
3,936
+1.56(+0.32%)
Oct 05, 2017
486.21
486.21
479.04
482.88
3,906
+1.48(+0.31%)
Oct 04, 2017
484.36
484.36
477.98
481.40
3,843
-2.96(-0.61%)
Oct 03, 2017
474.11
484.63
474.11
484.36
7,199
+15.90(+3.39%)
Oct 02, 2017
468.66
473.37
463.73
468.46
5,230
+6.62(+1.43%)
Sep 29, 2017
455.46
464.14
455.46
461.83
4,852
+6.32(+1.39%)
Sep 28, 2017
453.98
456.96
447.89
455.51
4,549
-4.66(-1.01%)
Sep 27, 2017
462.20
455.97
460.17
7,783
+9.23(+2.05%)
Sep 26, 2017
452.41
462.48
447.80
450.94
9,676
+4.62(+1.03%)
Sep 25, 2017
479.28
479.28
439.95
446.32
18,945
-39.52(-8.13%)
Sep 22, 2017
480.11
485.84
476.51
485.84
4,716
+1.20(+0.25%)
Sep 21, 2017
497.38
497.38
475.04
484.64
5,586
-8.68(-1.76%)
Sep 20, 2017
501.90
503.47
484.10
493.32
8,114
-5.91(-1.18%)
Sep 19, 2017
503.19
503.19
494.79
499.23
6,889
-3.42(-0.68%)
Sep 18, 2017
500.24
504.86
496.73
502.64
12,483
+11.45(+2.33%)
Sep 15, 2017
492.39
497.42
486.39
491.19
7,741
-3.60(-0.73%)
Sep 14, 2017
493.32
499.68
486.39
494.79
9,086
+1.20(+0.24%)
Sep 13, 2017
487.22
498.19
486.39
493.59
7,352
+6.34(+1.30%)
Sep 12, 2017
482.42
488.29
476.14
487.25
6,271
+10.46(+2.19%)
Sep 11, 2017
469.68
478.36
469.68
476.79
9,882
+17.91(+3.90%)
Sep 08, 2017
467.83
470.88
457.95
458.88
5,133
-9.05(-1.93%)
Sep 07, 2017
456.29
469.77
454.81
467.93
9,062
+13.77(+3.03%)
Sep 06, 2017
455.74
457.31
447.52
454.16
6,262
+5.16(+1.15%)
Sep 05, 2017
457.49
457.49
440.04
449.00
15,413
-12.37(-2.68%)
Sep 01, 2017
457.77
463.49
451.73
461.37
15,300
+8.03(+1.77%)
Aug 31, 2017
449.18
453.56
443.18
453.34
11,792
+11.54(+2.61%)
Aug 30, 2017
432.29
442.90
431.89
441.80
13,352
+13.85(+3.24%)
Aug 29, 2017
420.10
430.35
410.86
427.95
16,340
+4.06(+0.96%)
Aug 28, 2017
446.69
446.69
419.82
423.88
24,189
-18.28(-4.13%)
Aug 25, 2017
468.20
468.51
440.86
442.17
37,989
-16.44(-3.58%)
Aug 24, 2017
468.39
471.25
457.03
458.60
38,651
-7.29(-1.57%)
Aug 23, 2017
452.51
466.63
452.51
465.89
3,463
+8.52(+1.86%)
Aug 22, 2017
457.03
457.37
450.01
457.37
3,740
+0.77(+0.17%)
Aug 21, 2017
442.54
457.40
442.54
456.60
2,021
+18.04(+4.11%)
Aug 18, 2017
434.32
442.26
424.81
438.56
2,578
+6.92(+1.60%)
Aug 17, 2017
452.78
452.78
431.64
431.64
5,092
-16.71(-3.73%)
Aug 16, 2017
444.29
452.60
444.29
448.35
3,515
+11.91(+2.73%)
Aug 15, 2017
441.52
441.52
432.75
436.44
1,995
-4.80(-1.09%)
Aug 14, 2017
439.49
451.12
437.18
441.24
3,109
+11.91(+2.77%)
Aug 11, 2017
416.40
430.16
405.88
429.33
4,274
+3.23(+0.76%)
Aug 10, 2017
451.68
451.68
421.67
426.10
5,558
-34.16(-7.42%)
Aug 09, 2017
450.29
461.46
441.64
460.26
2,583
+2.58(+0.56%)
Aug 08, 2017
457.03
462.85
452.53
457.68
5,788
+8.68(+1.93%)
Aug 07, 2017
433.67
449.88
433.67
449.00
7,209
+23.73(+5.58%)
Aug 04, 2017
423.79
426.47
422.41
425.27
1,888
+5.88(+1.40%)
Aug 03, 2017
416.04
420.84
406.95
419.39
1,448
+5.84(+1.41%)
Aug 02, 2017
430.90
430.90
401.40
413.54
4,555
-13.11(-3.07%)
Aug 01, 2017
434.13
434.41
421.21
426.65
4,659
+0.92(+0.22%)
Jul 31, 2017
430.62
435.24
421.39
425.73
6,404
+4.91(+1.17%)
Jul 28, 2017
401.20
423.49
401.20
420.82
4,821
+19.41(+4.83%)
Jul 27, 2017
415.11
423.51
387.10
401.41
6,025
-9.55(-2.32%)
Jul 26, 2017
403.30
411.14
399.64
410.96
1,713
+9.93(+2.48%)
Jul 25, 2017
401.63
402.19
395.26
401.03
2,135
+1.34(+0.33%)
Jul 24, 2017
394.62
400.43
394.62
399.69
1,414
+10.43(+2.68%)
Jul 21, 2017
386.79
389.35
385.11
389.26
477
-0.62(-0.16%)
Jul 20, 2017
392.58
393.92
387.97
389.88
933
-3.17(-0.81%)
Jul 19, 2017
395.63
400.80
392.91
393.05
6,571
+9.23(+2.41%)
Jul 18, 2017
371.44
383.81
371.44
383.81
1,559
+13.54(+3.66%)
Jul 17, 2017
379.57
382.14
367.96
370.27
2,110
-7.31(-1.94%)
Jul 14, 2017
367.01
378.46
367.01
377.58
2,903
+11.18(+3.05%)
Jul 13, 2017
367.93
369.13
363.78
366.41
551
+0.38(+0.10%)
Jul 12, 2017
354.08
366.03
353.84
366.03
1,214
+15.83(+4.52%)
Jul 11, 2017
344.94
350.20
344.94
350.20
265
+5.91(+1.72%)
Jul 10, 2017
334.51
344.57
334.51
344.30
372
+12.83(+3.87%)
Jul 07, 2017
332.57
332.72
329.73
331.46
731
-0.46(-0.14%)
Jul 06, 2017
331.92
331.92
331.92
331.92
49
-3.97(-1.18%)
Jul 05, 2017
334.05
335.89
327.95
335.89
343
+1.85(+0.55%)
Jul 03, 2017
344.11
344.11
330.26
334.05
418
-0.87(-0.26%)
Jun 30, 2017
331.43
334.92
331.43
334.92
157
+3.19(+0.96%)
Jun 29, 2017
342.81
342.81
328.69
331.73
644
-14.02(-4.06%)
Jun 28, 2017
336.73
345.75
336.10
345.75
781
+3.94(+1.15%)
Jun 27, 2017
350.41
351.15
341.62
341.80
1,414
-10.45(-2.97%)
Jun 26, 2017
362.49
365.35
349.64
352.25
988
-1.84(-0.52%)
Jun 23, 2017
349.35
354.10
349.35
354.10
249
+4.08(+1.17%)
Jun 22, 2017
346.51
352.14
343.33
350.02
624
+1.57(+0.45%)
Jun 21, 2017
338.85
348.47
338.85
348.45
489
+8.49(+2.50%)
Jun 20, 2017
351.77
351.77
339.96
339.96
971
-3.97(-1.15%)
Jun 19, 2017
337.37
343.93
337.26
343.93
1,507
+18.56(+5.70%)
Jun 16, 2017
323.80
327.31
323.06
325.37
1,576
+4.06(+1.26%)
Jun 15, 2017
329.15
329.15
319.27
321.31
789
-10.71(-3.23%)
Jun 14, 2017
342.82
342.82
330.54
332.02
1,349
-8.90(-2.61%)
Jun 13, 2017
351.68
351.68
336.89
340.91
1,088
-0.98(-0.29%)
Jun 12, 2017
339.77
348.08
328.98
341.90
3,047
-4.52(-1.31%)
Jun 09, 2017
386.86
386.86
337.83
346.42
3,999
-22.81(-6.18%)
Jun 08, 2017
376.98
379.66
361.41
369.23
1,539
+7.29(+2.02%)
Jun 07, 2017
351.77
362.67
351.77
361.93
1,431
+13.65(+3.92%)
Jun 06, 2017
347.34
354.73
347.34
348.28
2,111
+0.36(+0.10%)
Jun 05, 2017
341.62
349.30
341.62
347.91
987
+5.69(+1.66%)
Jun 02, 2017
345.77
345.77
340.69
342.23
534
-0.78(-0.23%)
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.