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
Information Technology ETF Vanguard
(NY:
VGT
)
545.23
+5.25 (+0.97%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 24, 2024
541.18
545.91
539.68
545.23
286,920
+5.25(+0.97%)
May 23, 2024
549.09
549.25
537.69
539.98
519,166
+0.04(+0.01%)
May 22, 2024
540.84
542.19
536.57
539.94
475,056
+0.13(+0.02%)
May 21, 2024
536.94
540.37
535.74
539.81
272,351
+0.51(+0.09%)
May 20, 2024
533.78
540.31
533.44
539.30
371,211
+6.75(+1.27%)
May 17, 2024
535.39
535.61
529.61
532.55
312,329
-1.30(-0.24%)
May 16, 2024
536.97
538.26
533.85
533.85
363,154
-2.27(-0.42%)
May 15, 2024
527.79
536.31
527.42
536.12
355,975
+12.00(+2.29%)
May 14, 2024
518.56
524.55
518.56
524.12
227,713
+5.34(+1.03%)
May 13, 2024
520.02
520.79
517.24
518.78
274,709
+2.52(+0.49%)
May 10, 2024
517.53
520.17
514.92
516.26
228,690
+1.35(+0.26%)
May 09, 2024
515.14
515.53
511.99
514.91
387,045
-0.51(-0.10%)
May 08, 2024
512.64
515.94
511.66
515.42
211,121
+0.75(+0.15%)
May 07, 2024
517.61
517.99
514.58
514.67
243,484
-2.16(-0.42%)
May 06, 2024
511.44
517.11
511.39
516.83
285,477
+7.37(+1.45%)
May 03, 2024
506.77
511.12
506.74
509.46
438,581
+13.40(+2.70%)
May 02, 2024
495.25
497.40
488.34
496.06
317,578
+6.69(+1.37%)
May 01, 2024
492.09
500.60
487.53
489.37
405,720
-5.36(-1.08%)
Apr 30, 2024
504.10
506.00
494.67
494.73
296,931
-11.21(-2.22%)
Apr 29, 2024
506.06
507.00
502.81
505.94
394,054
+2.00(+0.40%)
Apr 26, 2024
500.00
506.83
498.39
503.94
364,431
+8.50(+1.72%)
Apr 25, 2024
488.67
497.10
487.00
495.44
479,639
+0.20(+0.04%)
Apr 24, 2024
498.77
500.43
492.88
495.24
514,201
+0.79(+0.16%)
Apr 23, 2024
488.63
495.61
487.85
494.45
519,438
+7.99(+1.64%)
Apr 22, 2024
484.19
488.62
479.32
486.46
1,057,145
+6.56(+1.37%)
Apr 19, 2024
490.70
492.51
478.25
479.90
1,135,994
-13.07(-2.65%)
Apr 18, 2024
497.85
499.67
492.20
492.97
539,354
-4.72(-0.95%)
Apr 17, 2024
507.89
508.70
497.27
497.69
397,960
-7.50(-1.48%)
Apr 16, 2024
505.16
508.40
503.22
505.19
558,172
+0.30(+0.06%)
Apr 15, 2024
518.82
519.05
503.79
504.89
552,054
-9.79(-1.90%)
Apr 12, 2024
518.59
520.57
513.49
514.68
448,599
-9.32(-1.78%)
Apr 11, 2024
516.20
525.16
513.59
524.00
490,692
+9.92(+1.93%)
Apr 10, 2024
512.06
515.62
511.48
514.08
409,116
-4.72(-0.91%)
Apr 09, 2024
520.07
521.03
512.70
518.80
263,503
+1.17(+0.23%)
Apr 08, 2024
519.26
520.12
515.95
517.63
212,488
-0.75(-0.14%)
Apr 05, 2024
514.92
521.00
512.74
518.38
736,476
+6.23(+1.22%)
Apr 04, 2024
526.32
527.80
511.90
512.15
408,911
-8.41(-1.62%)
Apr 03, 2024
516.68
523.54
516.34
520.56
287,266
+1.07(+0.21%)
Apr 02, 2024
518.74
520.52
514.57
519.49
420,917
-5.93(-1.13%)
Apr 01, 2024
525.01
528.60
522.73
525.42
352,633
+1.08(+0.21%)
Mar 28, 2024
524.25
526.10
522.84
524.34
252,745
-0.74(-0.14%)
Mar 27, 2024
527.25
527.25
520.51
525.08
337,482
+1.24(+0.24%)
Mar 26, 2024
528.64
529.11
522.89
523.84
320,789
-2.31(-0.44%)
Mar 25, 2024
523.50
528.73
523.00
526.15
375,210
-2.13(-0.40%)
Mar 22, 2024
527.18
530.15
525.50
528.28
286,410
-0.42(-0.08%)
Mar 21, 2024
533.96
533.96
528.04
528.70
346,413
+1.48(+0.28%)
Mar 20, 2024
521.26
527.32
518.76
527.22
319,306
+7.05(+1.36%)
Mar 19, 2024
514.75
521.00
511.23
520.17
360,157
+2.19(+0.42%)
Mar 18, 2024
520.68
523.80
517.14
517.98
320,856
+2.42(+0.47%)
Mar 15, 2024
515.77
518.51
513.73
515.56
474,089
-6.86(-1.31%)
Mar 14, 2024
526.00
527.57
518.98
522.42
400,338
-1.97(-0.38%)
Mar 13, 2024
528.08
528.82
522.60
524.39
410,291
-5.61(-1.06%)
Mar 12, 2024
524.41
530.00
518.88
530.00
382,086
+10.74(+2.07%)
Mar 11, 2024
518.45
521.30
516.08
519.26
372,715
-2.23(-0.43%)
Mar 08, 2024
531.89
536.63
520.92
521.49
596,667
-8.67(-1.64%)
Mar 07, 2024
525.91
531.26
522.99
530.16
332,084
+8.76(+1.68%)
Mar 06, 2024
522.59
525.14
517.50
521.40
392,538
+5.72(+1.11%)
Mar 05, 2024
523.17
523.17
512.13
515.68
549,490
-12.69(-2.40%)
Mar 04, 2024
527.87
531.79
526.80
528.37
416,834
+0.98(+0.19%)
Mar 01, 2024
519.24
528.09
519.24
527.39
478,655
+9.60(+1.85%)
Feb 29, 2024
515.46
519.02
512.22
517.79
1,035,629
+4.91(+0.96%)
Feb 28, 2024
513.46
514.20
510.97
512.88
261,738
-2.39(-0.46%)
Feb 27, 2024
516.19
516.19
511.70
515.27
280,187
+0.75(+0.15%)
Feb 26, 2024
515.58
517.02
513.55
514.52
306,471
+1.34(+0.26%)
Feb 23, 2024
518.17
519.45
511.50
513.18
345,914
-1.74(-0.34%)
Feb 22, 2024
511.51
516.18
510.31
514.92
745,350
+16.22(+3.25%)
Feb 21, 2024
497.72
498.70
493.53
498.70
635,200
-4.29(-0.85%)
Feb 20, 2024
505.90
507.16
497.74
502.99
553,219
-6.01(-1.18%)
Feb 16, 2024
515.27
516.22
508.36
509.00
391,777
-5.45(-1.06%)
Feb 15, 2024
516.09
516.15
511.18
514.45
342,854
-0.40(-0.08%)
Feb 14, 2024
512.50
515.21
509.22
514.85
589,948
+6.79(+1.34%)
Feb 13, 2024
505.98
511.82
504.17
508.06
877,696
-10.13(-1.95%)
Feb 12, 2024
521.54
523.63
517.39
518.19
525,787
-3.25(-0.62%)
Feb 09, 2024
516.67
522.09
515.81
521.44
509,694
+7.79(+1.52%)
Feb 08, 2024
511.72
515.00
511.06
513.65
396,070
+2.59(+0.51%)
Feb 07, 2024
508.11
511.17
505.75
511.06
393,983
+6.52(+1.29%)
Feb 06, 2024
506.67
507.03
500.65
504.54
368,334
-0.86(-0.17%)
Feb 05, 2024
506.96
507.41
500.58
505.40
422,934
+0.24(+0.05%)
Feb 02, 2024
496.91
506.58
496.30
505.16
515,092
+4.88(+0.98%)
Feb 01, 2024
496.41
501.06
495.48
500.28
492,147
+6.37(+1.29%)
Jan 31, 2024
500.12
502.00
493.90
493.91
811,512
-10.47(-2.08%)
Jan 30, 2024
509.08
509.92
503.34
504.38
630,671
-4.90(-0.96%)
Jan 29, 2024
504.54
509.29
503.81
509.28
411,654
+5.88(+1.17%)
Jan 26, 2024
506.14
508.11
502.73
503.40
385,185
-5.28(-1.04%)
Jan 25, 2024
511.74
513.77
506.35
508.68
466,179
+1.21(+0.24%)
Jan 24, 2024
508.69
512.94
506.92
507.47
627,682
+2.42(+0.48%)
Jan 23, 2024
503.87
505.45
501.19
505.05
484,092
+2.09(+0.42%)
Jan 22, 2024
503.29
505.99
501.45
502.96
618,787
+3.26(+0.65%)
Jan 19, 2024
492.22
499.82
491.01
499.70
807,640
+10.62(+2.17%)
Jan 18, 2024
485.96
489.25
483.59
489.08
499,145
+9.33(+1.94%)
Jan 17, 2024
478.38
479.95
473.89
479.75
379,753
-2.64(-0.55%)
Jan 16, 2024
480.13
484.23
477.91
482.39
490,589
+0.71(+0.15%)
Jan 12, 2024
481.61
483.44
479.69
481.68
449,936
+1.07(+0.22%)
Jan 11, 2024
481.12
483.05
473.89
480.61
749,186
+1.68(+0.35%)
Jan 10, 2024
474.90
479.84
473.80
478.93
362,128
+4.03(+0.85%)
Jan 09, 2024
470.70
476.06
469.50
474.90
344,879
+0.84(+0.18%)
Jan 08, 2024
464.53
474.25
464.21
474.06
645,338
+11.77(+2.55%)
Jan 05, 2024
462.23
466.00
460.48
462.29
436,422
+0.11(+0.02%)
Jan 04, 2024
461.73
465.68
461.73
462.18
523,820
-2.80(-0.60%)
Jan 03, 2024
466.79
468.82
464.54
464.98
1,375,153
-6.31(-1.34%)
Jan 02, 2024
477.67
477.81
468.21
471.29
621,440
-12.71(-2.63%)
Dec 29, 2023
486.98
487.60
481.91
484.00
533,140
-2.79(-0.57%)
Dec 28, 2023
487.46
487.84
486.35
486.79
320,463
+0.32(+0.07%)
Dec 27, 2023
486.22
487.14
484.18
486.47
638,910
+0.47(+0.10%)
Dec 26, 2023
484.59
487.08
484.30
486.00
318,946
+2.39(+0.49%)
Dec 22, 2023
484.54
485.10
481.30
483.61
395,239
+0.47(+0.10%)
Dec 21, 2023
482.00
483.92
478.74
483.14
408,360
+5.92(+1.24%)
Dec 20, 2023
484.22
486.32
477.17
477.22
396,956
-7.78(-1.60%)
Dec 19, 2023
482.69
485.00
482.52
485.00
383,258
+2.46(+0.51%)
Dec 18, 2023
481.06
483.67
479.33
482.54
1,246,403
+1.11(+0.23%)
Dec 15, 2023
478.86
483.70
478.86
481.43
554,017
+2.31(+0.48%)
Dec 14, 2023
479.31
482.21
475.10
479.12
596,272
+0.93(+0.19%)
Dec 13, 2023
473.90
479.23
472.47
478.19
593,674
+5.46(+1.16%)
Dec 12, 2023
468.47
472.80
467.65
472.73
342,749
+2.81(+0.60%)
Dec 11, 2023
465.24
470.00
464.33
469.93
699,750
+3.21(+0.69%)
Dec 08, 2023
461.51
467.12
461.24
466.71
323,732
+4.13(+0.89%)
Dec 07, 2023
459.32
463.19
458.21
462.58
384,455
+4.94(+1.08%)
Dec 06, 2023
464.10
464.43
457.30
457.64
321,288
-4.01(-0.87%)
Dec 05, 2023
457.04
462.09
457.04
461.65
899,297
+2.49(+0.54%)
Dec 04, 2023
459.68
459.68
454.02
459.16
408,556
-4.72(-1.02%)
Dec 01, 2023
460.33
464.24
458.46
463.89
442,239
+2.62(+0.57%)
Nov 30, 2023
463.32
463.81
457.43
461.27
322,253
-0.13(-0.03%)
Nov 29, 2023
463.43
465.90
460.82
461.40
344,793
+1.79(+0.39%)
Nov 28, 2023
457.42
460.98
457.35
459.61
361,802
+0.85(+0.18%)
Nov 27, 2023
458.31
461.38
457.24
458.76
440,047
-0.24(-0.05%)
Nov 24, 2023
458.74
459.29
457.22
459.00
165,283
-0.50(-0.11%)
Nov 22, 2023
460.30
463.69
458.46
459.50
387,070
+1.68(+0.37%)
Nov 21, 2023
459.83
460.36
456.29
457.83
1,216,120
-3.83(-0.83%)
Nov 20, 2023
455.54
462.80
455.54
461.66
449,306
+6.42(+1.41%)
Nov 17, 2023
454.46
456.52
453.06
455.24
933,110
+0.20(+0.04%)
Nov 16, 2023
452.86
455.84
451.73
455.04
392,580
+1.01(+0.22%)
Nov 15, 2023
455.25
456.85
452.27
454.03
486,062
+0.59(+0.13%)
Nov 14, 2023
450.11
454.23
449.50
453.44
583,122
+10.71(+2.42%)
Nov 13, 2023
443.27
443.76
440.56
442.73
577,797
-2.23(-0.50%)
Nov 10, 2023
436.27
445.11
435.68
444.96
405,021
+11.45(+2.64%)
Nov 09, 2023
437.57
440.21
433.08
433.51
281,266
-2.62(-0.60%)
Nov 08, 2023
435.33
437.28
433.29
436.12
367,692
+1.81(+0.42%)
Nov 07, 2023
430.52
435.51
429.85
434.31
386,224
+5.20(+1.21%)
Nov 06, 2023
427.85
429.58
425.29
429.11
482,148
+1.94(+0.45%)
Nov 03, 2023
421.16
428.79
420.46
427.18
352,105
+5.99(+1.42%)
Nov 02, 2023
418.64
421.46
417.53
421.19
430,824
+7.38(+1.78%)
Nov 01, 2023
407.76
414.10
407.76
413.81
390,309
+6.68(+1.64%)
Oct 31, 2023
404.39
407.70
401.23
407.13
268,033
+3.05(+0.75%)
Oct 30, 2023
402.72
405.72
400.79
404.08
327,906
+3.52(+0.88%)
Oct 27, 2023
401.68
404.65
398.91
400.56
1,003,270
+1.66(+0.42%)
Oct 26, 2023
406.59
408.61
397.11
398.90
505,838
-7.19(-1.77%)
Oct 25, 2023
413.62
414.08
405.10
406.09
409,439
-6.82(-1.65%)
Oct 24, 2023
411.32
413.40
408.30
412.91
440,954
+3.63(+0.89%)
Oct 23, 2023
406.33
413.60
403.97
409.28
395,394
+0.07(+0.02%)
Oct 20, 2023
416.05
416.64
408.74
409.21
578,119
-7.35(-1.76%)
Oct 19, 2023
421.56
423.86
415.96
416.55
436,151
-2.99(-0.71%)
Oct 18, 2023
421.92
424.74
418.24
419.54
318,808
-5.83(-1.37%)
Oct 17, 2023
421.32
427.75
418.85
425.37
398,584
-1.83(-0.43%)
Oct 16, 2023
422.91
428.94
422.91
427.20
260,522
+4.85(+1.15%)
Oct 13, 2023
430.08
430.75
421.07
422.35
994,334
-6.88(-1.60%)
Oct 12, 2023
430.58
434.05
426.04
429.22
367,636
-1.02(-0.24%)
Oct 11, 2023
428.30
430.38
426.31
430.24
334,107
+3.38(+0.79%)
Oct 10, 2023
425.82
430.29
425.05
426.86
1,557,769
+1.41(+0.33%)
Oct 09, 2023
420.29
426.16
418.67
425.45
457,624
+1.95(+0.46%)
Oct 06, 2023
412.26
424.98
411.32
423.50
658,873
+8.33(+2.01%)
Oct 05, 2023
415.07
415.92
410.56
415.18
495,549
+0.36(+0.09%)
Oct 04, 2023
410.86
415.90
410.25
414.82
462,302
+4.73(+1.15%)
Oct 03, 2023
415.36
418.08
408.20
410.08
739,453
-7.95(-1.90%)
Oct 02, 2023
414.53
419.69
414.02
418.03
1,003,917
+3.81(+0.92%)
Sep 29, 2023
416.63
419.16
413.02
414.22
585,678
+1.63(+0.39%)
Sep 28, 2023
407.60
415.12
405.34
412.59
446,308
+3.49(+0.85%)
Sep 27, 2023
409.82
411.35
404.98
409.11
587,124
+1.25(+0.31%)
Sep 26, 2023
412.49
412.86
406.52
407.85
535,701
-7.41(-1.78%)
Sep 25, 2023
412.46
415.32
412.75
415.26
1,061,495
+1.64(+0.40%)
Sep 22, 2023
414.07
417.44
412.98
413.62
453,090
+1.15(+0.28%)
Sep 21, 2023
415.51
417.25
412.36
412.47
602,184
-6.95(-1.66%)
Sep 20, 2023
427.36
427.80
419.33
419.43
405,682
-6.27(-1.47%)
Sep 19, 2023
424.83
426.79
421.98
425.69
415,294
-0.76(-0.18%)
Sep 18, 2023
423.37
427.93
423.00
426.45
303,579
+1.72(+0.41%)
Sep 15, 2023
431.25
431.25
423.30
424.73
598,315
-7.87(-1.82%)
Sep 14, 2023
431.65
433.46
429.30
432.60
342,989
+3.01(+0.70%)
Sep 13, 2023
428.69
431.73
427.30
429.59
365,208
+0.58(+0.13%)
Sep 12, 2023
433.47
435.14
428.68
429.01
344,212
-7.65(-1.75%)
Sep 11, 2023
438.33
438.55
433.00
436.66
312,993
+2.06(+0.47%)
Sep 08, 2023
434.19
437.52
433.46
434.60
318,740
+0.56(+0.13%)
Sep 07, 2023
432.39
434.91
430.37
434.04
591,895
-6.59(-1.50%)
Sep 06, 2023
444.28
445.31
438.18
440.63
649,068
-5.10(-1.14%)
Sep 05, 2023
443.58
446.89
441.65
445.74
268,849
+0.76(+0.17%)
Sep 01, 2023
446.09
447.32
442.92
444.98
377,111
+1.78(+0.40%)
Aug 31, 2023
442.28
445.06
441.93
443.19
330,574
+2.21(+0.50%)
Aug 30, 2023
437.30
441.54
436.03
440.98
468,007
+3.61(+0.82%)
Aug 29, 2023
427.54
437.83
426.71
437.38
477,345
+8.64(+2.01%)
Aug 28, 2023
428.59
429.75
425.66
428.74
352,309
+3.27(+0.77%)
Aug 25, 2023
422.11
427.36
418.77
425.47
587,946
+4.23(+1.01%)
Aug 24, 2023
436.40
436.40
421.13
421.24
946,164
-10.01(-2.32%)
Aug 23, 2023
424.36
432.63
424.21
431.25
714,811
+7.69(+1.82%)
Aug 22, 2023
427.61
427.97
422.53
423.56
421,492
+0.16(+0.04%)
Aug 21, 2023
418.60
424.33
417.82
423.40
600,471
+7.16(+1.72%)
Aug 18, 2023
410.98
417.79
410.77
416.24
639,428
+0.81(+0.19%)
Aug 17, 2023
421.40
422.13
414.65
415.43
488,634
-4.59(-1.09%)
Aug 16, 2023
423.20
425.28
419.87
420.02
505,326
-4.01(-0.95%)
Aug 15, 2023
427.20
428.37
423.21
424.04
581,918
-4.23(-0.99%)
Aug 14, 2023
421.43
428.34
420.29
428.27
565,571
+6.23(+1.48%)
Aug 11, 2023
421.60
424.52
420.62
422.05
631,953
-2.79(-0.66%)
Aug 10, 2023
428.16
431.62
422.72
424.83
846,740
+0.40(+0.09%)
Aug 09, 2023
431.22
431.22
422.82
424.44
757,453
-6.03(-1.40%)
Aug 08, 2023
430.90
431.95
426.08
430.46
471,536
-4.04(-0.93%)
Aug 07, 2023
435.46
436.74
430.96
434.51
487,328
+0.73(+0.17%)
Aug 04, 2023
438.86
440.99
433.13
433.78
1,205,134
-5.74(-1.31%)
Aug 03, 2023
438.20
441.92
437.29
439.52
532,272
-1.74(-0.40%)
Aug 02, 2023
449.03
449.03
439.30
441.26
719,317
-12.06(-2.66%)
Aug 01, 2023
451.17
454.15
449.90
453.33
270,008
+0.24(+0.05%)
Jul 31, 2023
451.50
453.50
450.43
453.09
470,970
+2.23(+0.50%)
Jul 28, 2023
448.92
452.00
448.12
450.86
420,314
+6.32(+1.42%)
Jul 27, 2023
452.31
453.79
442.54
444.54
360,073
-2.05(-0.46%)
Jul 26, 2023
447.30
448.47
443.24
446.59
341,442
-5.20(-1.15%)
Jul 25, 2023
447.86
453.34
447.85
451.79
595,832
+5.08(+1.14%)
Jul 24, 2023
448.28
448.99
445.09
446.71
615,791
+0.51(+0.11%)
Jul 21, 2023
450.23
451.81
445.70
446.20
341,803
-0.77(-0.17%)
Jul 20, 2023
453.53
455.63
445.73
446.97
1,121,365
-9.66(-2.12%)
Jul 19, 2023
459.29
461.22
455.00
456.63
1,423,021
-1.21(-0.26%)
Jul 18, 2023
451.91
459.89
449.51
457.84
612,285
+5.12(+1.13%)
Jul 17, 2023
447.43
454.03
447.43
452.72
761,475
+5.95(+1.33%)
Jul 14, 2023
449.45
452.23
445.39
446.77
766,207
-1.60(-0.36%)
Jul 13, 2023
445.03
449.20
444.18
448.38
503,693
+6.58(+1.49%)
Jul 12, 2023
441.66
443.71
438.99
441.79
468,033
+4.57(+1.05%)
Jul 11, 2023
436.37
437.56
432.80
437.22
916,603
+1.64(+0.38%)
Jul 10, 2023
432.05
435.57
430.36
435.57
344,929
+1.74(+0.40%)
Jul 07, 2023
434.37
439.08
433.67
433.83
319,744
-1.48(-0.34%)
Jul 06, 2023
432.74
435.61
430.55
435.31
443,471
-1.69(-0.39%)
Jul 05, 2023
437.41
439.90
436.23
437.01
467,426
-2.73(-0.62%)
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.