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
Shopify Inc
(TSX:
SHOP
)
88.89
-1.00 (-1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2020
1042
1059
1020
1045
259,636
+17.48(+1.70%)
May 28, 2020
1004
1060
1004
1027
486,777
-4.79(-0.46%)
May 27, 2020
1037
1041
947.24
1032
587,293
-25.09(-2.37%)
May 26, 2020
1172
1172
1055
1057
360,348
-130.61(-10.99%)
May 25, 2020
1155
1206
1155
1188
120,284
+33.66(+2.92%)
May 22, 2020
1127
1158
1116
1154
172,134
+36.10(+3.23%)
May 21, 2020
1100
1128
1090
1118
288,258
+41.22(+3.83%)
May 20, 2020
1064
1081
1045
1077
219,518
+27.67(+2.64%)
May 19, 2020
1040
1061
991.50
1049
325,410
-33.60(-3.10%)
May 15, 2020
1083
1083
1083
0
+23.43(+2.21%)
May 14, 2020
1059
1068
1038
1060
167,252
-10.17(-0.95%)
May 13, 2020
1050
1080
1012
1070
500,450
+16.08(+1.53%)
May 12, 2020
1079
1080
1042
1054
391,003
+3.57(+0.34%)
May 11, 2020
985.19
1054
984.67
1050
246,969
+60.96(+6.16%)
May 08, 2020
984.80
1005
980.75
989.06
195,441
-27.25(-2.68%)
May 07, 2020
1015
1034
1002
1016
265,390
-18.11(-1.75%)
May 06, 2020
941.00
1043
941.00
1034
351,397
+67.17(+6.94%)
May 05, 2020
940.00
988.15
930.00
967.25
380,862
+38.29(+4.12%)
May 04, 2020
876.47
928.96
870.87
928.96
283,631
+65.82(+7.63%)
May 01, 2020
862.04
879.10
840.01
863.14
163,071
-19.64(-2.22%)
Apr 30, 2020
867.35
897.00
867.35
882.78
285,130
-5.64(-0.63%)
Apr 29, 2020
886.54
898.67
867.00
888.42
128,643
+1.99(+0.22%)
Apr 28, 2020
886.26
894.21
853.75
886.43
293,836
+2.60(+0.29%)
Apr 27, 2020
934.91
934.91
875.58
883.83
231,622
-24.78(-2.73%)
Apr 24, 2020
875.20
918.53
854.14
908.61
331,314
+37.29(+4.28%)
Apr 23, 2020
893.89
900.00
859.00
871.32
339,520
-16.65(-1.88%)
Apr 22, 2020
874.00
900.00
852.98
887.97
413,716
+56.94(+6.85%)
Apr 21, 2020
917.81
945.36
791.00
831.03
573,361
-56.53(-6.37%)
Apr 20, 2020
824.80
905.00
823.00
887.56
499,076
+56.04(+6.74%)
Apr 17, 2020
760.34
831.52
758.00
831.52
504,791
+90.10(+12.15%)
Apr 16, 2020
713.99
748.84
709.30
741.42
316,642
+40.92(+5.84%)
Apr 15, 2020
676.57
705.00
672.18
700.50
271,466
+10.17(+1.47%)
Apr 14, 2020
651.79
697.26
642.08
690.33
345,581
+69.82(+11.25%)
Apr 13, 2020
587.89
629.00
585.00
620.51
209,632
+35.79(+6.12%)
Apr 09, 2020
584.72
584.72
584.72
0
+2.76(+0.47%)
Apr 08, 2020
536.99
585.50
535.73
581.96
290,831
+51.53(+9.71%)
Apr 07, 2020
573.80
573.80
524.00
530.43
280,080
-23.51(-4.24%)
Apr 06, 2020
538.00
554.99
522.01
553.94
232,963
+49.42(+9.80%)
Apr 03, 2020
500.20
512.01
487.10
504.52
202,371
+11.29(+2.29%)
Apr 02, 2020
497.26
520.36
476.38
493.23
468,171
-52.98(-9.70%)
Apr 01, 2020
572.93
575.00
543.23
546.21
312,217
-43.41(-7.36%)
Mar 31, 2020
610.50
623.75
585.46
589.62
426,982
-21.90(-3.58%)
Mar 30, 2020
600.32
614.50
585.00
611.52
192,711
+21.52(+3.65%)
Mar 27, 2020
600.89
611.00
580.66
590.00
408,712
-41.97(-6.64%)
Mar 26, 2020
635.37
663.50
613.48
631.97
391,334
-2.51(-0.40%)
Mar 25, 2020
628.99
668.00
620.96
634.48
371,216
+6.08(+0.97%)
Mar 24, 2020
594.03
628.40
588.76
628.40
395,828
+86.08(+15.87%)
Mar 23, 2020
502.80
557.00
488.88
542.32
355,672
+46.87(+9.46%)
Mar 20, 2020
491.68
530.99
491.68
495.45
779,880
+13.35(+2.77%)
Mar 19, 2020
482.97
499.99
457.08
482.10
400,315
-16.46(-3.30%)
Mar 18, 2020
474.04
515.00
445.13
498.56
486,155
-1.89(-0.38%)
Mar 17, 2020
464.07
509.25
435.03
500.45
486,450
+41.93(+9.14%)
Mar 16, 2020
474.05
504.27
449.90
458.52
452,494
-87.95(-16.09%)
Mar 13, 2020
557.73
562.57
505.69
546.47
662,350
+18.76(+3.55%)
Mar 12, 2020
510.05
553.99
465.04
527.71
658,714
-53.12(-9.15%)
Mar 11, 2020
598.37
605.01
559.56
580.83
623,434
-37.96(-6.13%)
Mar 10, 2020
603.89
619.00
579.45
618.79
639,460
+47.58(+8.33%)
Mar 09, 2020
583.69
606.43
568.18
571.21
703,783
-62.08(-9.80%)
Mar 06, 2020
642.27
660.00
616.54
633.29
463,147
-35.72(-5.34%)
Mar 05, 2020
661.86
686.99
659.88
669.01
380,051
-17.76(-2.59%)
Mar 04, 2020
653.30
688.35
648.55
686.77
389,767
+49.12(+7.70%)
Mar 03, 2020
673.82
673.82
626.02
637.65
648,391
-14.10(-2.16%)
Mar 02, 2020
647.34
651.75
617.50
651.75
593,273
+28.53(+4.58%)
Feb 28, 2020
570.45
623.22
567.42
623.22
999,279
+5.58(+0.90%)
Feb 27, 2020
604.76
625.13
571.69
617.64
341,696
-9.54(-1.52%)
Feb 26, 2020
609.60
642.68
609.60
627.18
305,452
+6.81(+1.10%)
Feb 25, 2020
660.40
667.00
605.99
620.37
404,284
-32.62(-5.00%)
Feb 24, 2020
629.11
668.00
629.11
652.99
392,870
-33.58(-4.89%)
Feb 21, 2020
705.75
708.83
675.75
686.57
289,845
-24.47(-3.44%)
Feb 20, 2020
716.99
724.00
676.22
711.04
435,506
-7.62(-1.06%)
Feb 19, 2020
719.74
728.13
712.90
718.66
285,687
+8.82(+1.24%)
Feb 18, 2020
707.90
727.38
707.80
709.84
569,090
+5.66(+0.80%)
Feb 14, 2020
704.18
704.18
704.18
0
-2.20(-0.31%)
Feb 13, 2020
705.39
734.26
703.62
706.38
292,839
+0.48(+0.07%)
Feb 12, 2020
752.25
786.07
702.21
705.90
418,530
+50.44(+7.70%)
Feb 11, 2020
657.40
664.00
651.00
655.46
390,656
+0.93(+0.14%)
Feb 10, 2020
636.19
654.79
636.19
654.53
208,555
+17.64(+2.77%)
Feb 07, 2020
626.40
641.00
622.00
636.89
275,158
+7.92(+1.26%)
Feb 06, 2020
630.00
632.60
615.10
628.97
352,587
-3.25(-0.51%)
Feb 05, 2020
657.62
657.64
622.22
632.22
307,737
-12.51(-1.94%)
Feb 04, 2020
633.10
647.00
627.00
644.73
333,782
+20.96(+3.36%)
Feb 03, 2020
620.41
629.01
608.14
623.77
304,740
+7.44(+1.21%)
Jan 31, 2020
635.20
639.09
613.08
616.33
286,483
-12.56(-2.00%)
Jan 30, 2020
622.28
631.64
615.00
628.89
234,614
+6.07(+0.97%)
Jan 29, 2020
624.30
633.35
620.86
622.82
247,482
+7.40(+1.20%)
Jan 28, 2020
599.65
616.99
595.85
615.42
231,843
+20.55(+3.45%)
Jan 27, 2020
591.14
605.60
575.15
594.87
266,039
-16.97(-2.77%)
Jan 24, 2020
620.38
625.50
602.11
611.84
242,380
-4.04(-0.66%)
Jan 23, 2020
610.01
622.21
605.42
615.88
340,573
+5.57(+0.91%)
Jan 22, 2020
616.00
626.20
608.70
610.31
309,536
+1.55(+0.25%)
Jan 21, 2020
595.39
617.85
593.01
608.76
270,384
+11.79(+1.97%)
Jan 20, 2020
592.00
598.00
591.02
596.97
56,473
+2.40(+0.40%)
Jan 17, 2020
590.77
599.52
589.74
594.57
219,190
+6.27(+1.07%)
Jan 16, 2020
592.53
592.53
583.00
588.30
306,937
+2.66(+0.45%)
Jan 15, 2020
577.91
590.83
577.82
585.64
353,888
+9.33(+1.62%)
Jan 14, 2020
576.73
582.00
563.11
576.31
325,823
+1.17(+0.20%)
Jan 13, 2020
566.22
582.75
566.01
575.14
274,775
+14.24(+2.54%)
Jan 10, 2020
565.00
572.00
558.26
560.90
225,062
-0.67(-0.12%)
Jan 09, 2020
552.11
564.59
552.11
561.57
344,438
+16.55(+3.04%)
Jan 08, 2020
540.19
550.65
536.28
545.02
656,767
+5.99(+1.11%)
Jan 07, 2020
537.42
549.85
533.51
539.03
296,463
+3.99(+0.75%)
Jan 06, 2020
517.61
536.22
514.74
535.04
347,279
+9.97(+1.90%)
Jan 03, 2020
521.06
530.10
516.01
525.07
205,715
-5.00(-0.94%)
Jan 02, 2020
524.82
530.33
517.98
530.07
196,566
+13.77(+2.67%)
Dec 31, 2019
516.30
516.30
516.30
0
-1.49(-0.29%)
Dec 30, 2019
535.36
535.36
512.57
517.79
162,031
-16.97(-3.17%)
Dec 27, 2019
539.97
544.00
528.00
534.76
156,355
+9.37(+1.78%)
Dec 24, 2019
525.39
525.39
525.39
0
+13.77(+2.69%)
Dec 23, 2019
516.83
524.99
510.37
511.62
243,940
-1.60(-0.31%)
Dec 20, 2019
516.20
524.99
510.29
513.22
715,483
-2.84(-0.55%)
Dec 19, 2019
520.99
526.66
513.85
516.06
178,895
-4.50(-0.86%)
Dec 18, 2019
513.00
530.17
512.97
520.56
391,152
+9.71(+1.90%)
Dec 17, 2019
517.20
521.97
500.77
510.85
252,381
-6.57(-1.27%)
Dec 16, 2019
513.98
521.26
502.85
517.42
221,975
+8.99(+1.77%)
Dec 13, 2019
488.94
516.60
488.90
508.43
312,816
+18.82(+3.84%)
Dec 12, 2019
491.65
495.02
481.22
489.61
227,538
-2.10(-0.43%)
Dec 11, 2019
487.50
493.50
483.97
491.71
167,750
+4.67(+0.96%)
Dec 10, 2019
494.00
494.00
482.65
487.04
184,994
-2.90(-0.59%)
Dec 09, 2019
484.20
503.85
483.00
489.94
259,911
+6.59(+1.36%)
Dec 06, 2019
487.00
493.68
478.35
483.35
169,509
+4.10(+0.86%)
Dec 05, 2019
490.51
496.11
475.00
479.25
212,109
-11.52(-2.35%)
Dec 04, 2019
464.39
497.27
463.65
490.77
329,991
+24.35(+5.22%)
Dec 03, 2019
427.27
467.00
427.23
466.42
248,558
+26.21(+5.95%)
Dec 02, 2019
447.18
447.39
414.38
440.21
265,800
-5.24(-1.18%)
Nov 29, 2019
452.88
457.50
445.45
445.45
128,216
-8.55(-1.88%)
Nov 28, 2019
453.21
455.49
452.17
454.00
39,233
+0.81(+0.18%)
Nov 27, 2019
449.70
455.13
438.00
453.19
224,365
+9.62(+2.17%)
Nov 26, 2019
422.67
447.42
422.22
443.57
364,734
+21.72(+5.15%)
Nov 25, 2019
419.31
424.20
415.77
421.85
131,691
+3.59(+0.86%)
Nov 22, 2019
421.14
424.45
411.50
418.26
130,635
-1.60(-0.38%)
Nov 21, 2019
424.06
427.10
417.99
419.86
131,694
-1.90(-0.45%)
Nov 20, 2019
417.56
431.71
415.08
421.76
167,186
+2.11(+0.50%)
Nov 19, 2019
430.50
430.52
417.00
419.65
160,297
-7.01(-1.64%)
Nov 18, 2019
413.18
430.37
410.50
426.66
234,582
+13.47(+3.26%)
Nov 15, 2019
417.00
418.10
410.00
413.19
107,229
-0.62(-0.15%)
Nov 14, 2019
416.52
424.00
410.48
413.81
132,845
-2.47(-0.59%)
Nov 13, 2019
402.77
417.25
401.57
416.28
254,639
+11.38(+2.81%)
Nov 12, 2019
402.62
410.70
401.00
404.90
144,043
+3.49(+0.87%)
Nov 11, 2019
393.69
403.36
388.59
401.41
160,237
+7.66(+1.95%)
Nov 08, 2019
372.01
395.10
372.01
393.75
194,491
+17.21(+4.57%)
Nov 07, 2019
389.99
392.00
372.57
376.54
210,325
-12.45(-3.20%)
Nov 06, 2019
389.19
396.20
384.93
388.99
196,941
-0.16(-0.04%)
Nov 05, 2019
405.91
405.91
387.65
389.15
234,879
-16.08(-3.97%)
Nov 04, 2019
421.03
422.36
399.75
405.23
238,245
-10.96(-2.63%)
Nov 01, 2019
417.00
424.25
411.64
416.19
114,188
+3.19(+0.77%)
Oct 31, 2019
417.97
420.50
406.89
413.00
151,472
-6.91(-1.65%)
Oct 30, 2019
409.38
421.02
405.00
419.91
135,957
+10.55(+2.58%)
Oct 29, 2019
400.00
420.45
390.10
409.36
233,840
-13.39(-3.17%)
Oct 28, 2019
423.80
429.55
409.00
422.75
157,946
+8.17(+1.97%)
Oct 25, 2019
415.50
419.32
405.00
414.58
141,356
-7.76(-1.84%)
Oct 24, 2019
394.21
423.94
392.91
422.34
293,908
+34.13(+8.79%)
Oct 23, 2019
391.80
405.00
380.80
388.21
160,209
-3.81(-0.97%)
Oct 22, 2019
422.11
427.44
386.77
392.02
249,465
-26.02(-6.22%)
Oct 21, 2019
415.05
427.50
409.00
418.04
229,619
+5.88(+1.43%)
Oct 18, 2019
438.50
440.00
410.26
412.16
229,139
-23.44(-5.38%)
Oct 17, 2019
429.72
438.70
426.94
435.60
142,439
+8.66(+2.03%)
Oct 16, 2019
453.60
453.61
425.28
426.94
170,732
-29.97(-6.56%)
Oct 15, 2019
459.00
462.97
454.10
456.91
278,947
+21.93(+5.04%)
Oct 11, 2019
434.98
434.98
434.98
0
+3.74(+0.87%)
Oct 10, 2019
417.01
437.12
415.00
431.24
180,970
+12.59(+3.01%)
Oct 09, 2019
417.30
421.55
415.25
418.65
137,760
+4.26(+1.03%)
Oct 08, 2019
430.00
433.15
414.03
414.39
190,000
-19.60(-4.52%)
Oct 07, 2019
434.08
441.00
428.97
433.99
137,553
-1.54(-0.35%)
Oct 04, 2019
435.39
439.10
426.35
435.53
185,498
+1.37(+0.32%)
Oct 03, 2019
413.21
435.34
406.42
434.16
227,198
+21.29(+5.16%)
Oct 02, 2019
411.00
414.07
399.97
412.87
154,635
-1.29(-0.31%)
Oct 01, 2019
414.27
422.67
410.00
414.16
234,582
+1.86(+0.45%)
Sep 30, 2019
404.87
418.90
400.75
412.30
255,680
+7.40(+1.83%)
Sep 27, 2019
415.75
419.88
400.01
404.90
187,898
-10.82(-2.60%)
Sep 26, 2019
418.36
418.54
401.33
415.72
212,803
-1.82(-0.44%)
Sep 25, 2019
385.20
418.83
380.21
417.54
352,529
+26.82(+6.86%)
Sep 24, 2019
414.76
418.65
381.76
390.72
459,238
-24.78(-5.96%)
Sep 23, 2019
420.24
431.59
412.38
415.50
195,883
-7.63(-1.80%)
Sep 20, 2019
431.52
439.51
413.87
423.13
483,752
-7.52(-1.75%)
Sep 19, 2019
435.00
440.19
426.80
430.65
151,802
-2.15(-0.50%)
Sep 18, 2019
439.00
439.00
423.10
432.80
238,281
-2.87(-0.66%)
Sep 17, 2019
432.97
444.52
428.19
435.67
294,791
-11.81(-2.64%)
Sep 16, 2019
435.00
455.00
433.87
447.48
234,740
-1.75(-0.39%)
Sep 13, 2019
474.80
474.80
448.42
449.23
316,760
-21.87(-4.64%)
Sep 12, 2019
467.06
475.20
463.50
471.10
301,453
+12.82(+2.80%)
Sep 11, 2019
444.72
462.48
442.01
458.28
374,101
+15.30(+3.45%)
Sep 10, 2019
464.99
467.71
440.41
442.98
315,009
-29.07(-6.16%)
Sep 09, 2019
504.79
505.00
461.50
472.05
453,087
-29.65(-5.91%)
Sep 06, 2019
517.35
521.75
501.25
501.70
240,741
-17.81(-3.43%)
Sep 05, 2019
515.59
519.68
502.70
519.51
299,175
+8.18(+1.60%)
Sep 04, 2019
519.80
521.81
506.30
511.33
275,828
-1.25(-0.24%)
Sep 03, 2019
511.11
524.64
507.68
512.58
305,400
-0.24(-0.05%)
Aug 30, 2019
512.82
512.82
512.82
0
-9.24(-1.77%)
Aug 29, 2019
533.37
536.74
521.28
522.06
309,380
-3.57(-0.68%)
Aug 28, 2019
540.62
542.75
519.86
525.63
365,745
-15.86(-2.93%)
Aug 27, 2019
533.57
543.76
529.50
541.49
486,875
+17.15(+3.27%)
Aug 26, 2019
515.74
528.15
511.25
524.34
296,581
+15.93(+3.13%)
Aug 23, 2019
518.76
533.00
506.94
508.41
450,843
-8.64(-1.67%)
Aug 22, 2019
520.00
522.00
505.96
517.05
308,064
-2.02(-0.39%)
Aug 21, 2019
506.80
519.69
501.00
519.07
305,620
+19.92(+3.99%)
Aug 20, 2019
481.00
501.50
479.77
499.15
290,376
+17.53(+3.64%)
Aug 19, 2019
482.80
486.09
477.00
481.62
186,730
+5.08(+1.07%)
Aug 16, 2019
475.69
479.45
467.51
476.54
246,678
+9.02(+1.93%)
Aug 15, 2019
473.16
479.10
463.86
467.52
311,723
-2.55(-0.54%)
Aug 14, 2019
476.93
488.16
463.00
470.07
405,289
-18.42(-3.77%)
Aug 13, 2019
483.98
491.88
469.59
488.49
328,455
+2.81(+0.58%)
Aug 12, 2019
483.54
492.50
477.90
485.68
323,046
-2.68(-0.55%)
Aug 09, 2019
468.65
490.95
468.51
488.36
444,014
+15.26(+3.23%)
Aug 08, 2019
456.29
474.25
455.30
473.10
337,202
+19.45(+4.29%)
Aug 07, 2019
436.46
456.16
436.46
453.65
348,087
+11.77(+2.66%)
Aug 06, 2019
435.00
442.61
430.00
441.88
367,929
+2.93(+0.67%)
Aug 02, 2019
438.95
438.95
438.95
0
-12.63(-2.80%)
Aug 01, 2019
441.80
463.00
435.00
451.58
613,047
+32.17(+7.67%)
Jul 31, 2019
415.86
421.64
410.11
419.41
303,833
+5.58(+1.35%)
Jul 30, 2019
414.80
424.62
409.41
413.83
223,707
-6.64(-1.58%)
Jul 29, 2019
445.15
445.15
413.00
420.47
427,466
-22.52(-5.08%)
Jul 26, 2019
441.39
446.77
438.60
442.99
195,930
+4.20(+0.96%)
Jul 25, 2019
434.50
445.48
430.69
438.79
234,332
+5.45(+1.26%)
Jul 24, 2019
433.76
435.90
425.56
433.34
194,845
-0.66(-0.15%)
Jul 23, 2019
443.87
446.00
432.00
434.00
231,926
-5.46(-1.24%)
Jul 22, 2019
434.18
446.50
433.97
439.46
185,842
+8.41(+1.95%)
Jul 19, 2019
435.15
442.99
430.61
431.05
212,085
-0.38(-0.09%)
Jul 18, 2019
424.38
434.50
422.48
431.43
244,005
+6.78(+1.60%)
Jul 17, 2019
417.94
439.63
416.58
424.65
324,576
+9.05(+2.18%)
Jul 16, 2019
422.60
423.33
411.72
415.60
193,649
-7.20(-1.70%)
Jul 15, 2019
403.74
423.10
399.00
422.80
219,197
+18.74(+4.64%)
Jul 12, 2019
410.96
411.77
395.10
404.06
236,825
-7.15(-1.74%)
Jul 11, 2019
416.86
417.92
411.19
411.21
171,238
-6.03(-1.45%)
Jul 10, 2019
425.05
427.10
416.59
417.24
220,803
-5.50(-1.30%)
Jul 09, 2019
423.21
426.00
419.36
422.74
291,737
+1.27(+0.30%)
Jul 08, 2019
409.80
431.49
408.80
421.47
324,697
+10.88(+2.65%)
Jul 05, 2019
408.33
410.59
398.40
410.59
274,109
-3.45(-0.83%)
Jul 04, 2019
411.01
414.99
409.33
414.04
52,540
+3.69(+0.90%)
Jul 03, 2019
408.63
416.19
405.70
410.35
190,966
+1.15(+0.28%)
Jul 02, 2019
399.21
412.18
399.21
409.20
222,505
+15.62(+3.97%)
Jun 28, 2019
393.58
393.58
393.58
0
-1.08(-0.27%)
Jun 27, 2019
379.46
396.26
379.45
394.66
282,707
+15.21(+4.01%)
Jun 26, 2019
380.00
388.47
370.45
379.45
322,234
+5.66(+1.51%)
Jun 25, 2019
402.90
407.31
371.40
373.79
456,362
-36.91(-8.99%)
Jun 24, 2019
427.81
428.31
410.30
410.70
319,409
-20.80(-4.82%)
Jun 21, 2019
432.80
437.57
428.50
431.50
719,366
-1.52(-0.35%)
Jun 20, 2019
438.13
446.40
430.06
433.02
401,821
-1.93(-0.44%)
Jun 19, 2019
409.24
435.37
403.98
434.95
455,952
+27.76(+6.82%)
Jun 18, 2019
415.75
417.60
406.81
407.19
220,148
-3.34(-0.81%)
Jun 17, 2019
408.94
412.33
406.10
410.53
205,952
+1.38(+0.34%)
Jun 14, 2019
408.39
410.23
404.00
409.15
228,936
-0.54(-0.13%)
Jun 13, 2019
417.23
418.04
407.50
409.69
249,838
-4.21(-1.02%)
Jun 12, 2019
405.20
417.00
402.05
413.90
250,739
+6.41(+1.57%)
Jun 11, 2019
411.92
413.11
397.09
407.49
295,044
+0.14(+0.03%)
Jun 10, 2019
408.70
418.15
404.11
407.35
322,997
+1.66(+0.41%)
Jun 07, 2019
398.04
410.55
397.21
405.69
386,240
+8.23(+2.07%)
Jun 06, 2019
392.15
399.50
387.08
397.46
335,299
+5.22(+1.33%)
Jun 05, 2019
372.83
393.00
371.26
392.24
465,187
+24.29(+6.60%)
Jun 04, 2019
361.64
367.95
354.73
367.95
453,762
+12.11(+3.40%)
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.