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
Sherwin-Williams
(NY:
SHW
)
305.84
+3.81 (+1.26%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2022
219.74
221.31
214.45
219.65
1,578,420
-1.47(-0.67%)
Jun 29, 2022
218.09
222.01
216.88
221.12
1,291,411
+2.06(+0.94%)
Jun 28, 2022
224.73
226.97
218.57
219.06
1,165,470
-3.78(-1.69%)
Jun 27, 2022
225.97
226.81
221.87
222.84
1,665,124
-4.01(-1.77%)
Jun 24, 2022
222.68
227.24
221.70
226.85
2,797,521
+6.24(+2.83%)
Jun 23, 2022
217.83
221.03
216.29
220.61
2,530,095
+3.62(+1.67%)
Jun 22, 2022
211.03
219.29
210.92
216.99
2,416,515
+1.03(+0.48%)
Jun 21, 2022
217.48
219.89
213.09
215.96
2,558,143
-2.59(-1.19%)
Jun 17, 2022
214.40
221.97
210.14
218.55
2,678,931
+3.77(+1.75%)
Jun 16, 2022
219.04
219.56
212.00
214.78
1,583,136
-9.85(-4.38%)
Jun 15, 2022
227.31
229.06
220.13
224.63
1,610,848
-0.48(-0.21%)
Jun 14, 2022
232.41
234.65
222.62
225.11
1,568,874
-8.22(-3.52%)
Jun 13, 2022
236.85
240.58
232.12
233.33
1,667,381
-9.38(-3.86%)
Jun 10, 2022
253.22
253.38
242.51
242.71
1,543,204
-14.29(-5.56%)
Jun 09, 2022
262.21
268.63
256.88
257.00
1,623,977
-5.97(-2.27%)
Jun 08, 2022
269.78
270.52
261.85
262.98
1,176,975
-8.98(-3.30%)
Jun 07, 2022
266.95
273.01
266.28
271.95
1,318,290
+2.16(+0.80%)
Jun 06, 2022
263.87
270.64
263.07
269.79
1,243,689
+6.03(+2.29%)
Jun 03, 2022
261.72
268.22
261.34
263.76
1,422,877
-0.60(-0.23%)
Jun 02, 2022
261.48
264.63
260.02
264.36
2,315,663
+4.15(+1.59%)
Jun 01, 2022
264.98
264.98
258.41
260.21
1,225,397
-2.73(-1.04%)
May 31, 2022
267.52
267.52
259.95
262.94
4,194,912
-8.15(-3.01%)
May 27, 2022
268.88
271.12
267.32
271.09
1,203,046
+4.30(+1.61%)
May 26, 2022
265.12
269.05
261.33
266.79
1,390,359
+6.72(+2.58%)
May 25, 2022
252.31
260.41
250.89
260.07
1,448,353
+7.33(+2.90%)
May 24, 2022
254.45
255.07
249.36
252.74
1,478,846
-1.59(-0.63%)
May 23, 2022
255.65
256.81
252.47
254.33
1,315,391
+1.30(+0.51%)
May 20, 2022
255.55
257.32
245.42
253.04
2,619,204
-1.39(-0.55%)
May 19, 2022
252.83
258.31
250.30
254.43
1,723,132
+0.30(+0.12%)
May 18, 2022
260.72
262.26
252.56
254.13
1,560,198
-9.40(-3.57%)
May 17, 2022
269.43
270.56
260.98
263.52
1,638,672
-2.06(-0.78%)
May 16, 2022
264.85
268.86
259.67
265.59
1,306,523
-1.92(-0.72%)
May 13, 2022
269.79
271.99
264.73
267.51
1,534,277
-1.18(-0.44%)
May 12, 2022
256.83
269.25
255.44
268.69
2,694,949
+9.66(+3.73%)
May 11, 2022
259.71
265.69
258.16
259.03
1,406,496
-1.66(-0.64%)
May 10, 2022
272.73
274.03
259.53
260.69
2,256,784
-10.37(-3.83%)
May 09, 2022
264.24
274.86
263.78
271.07
2,329,989
+3.51(+1.31%)
May 06, 2022
269.89
269.89
262.42
267.56
1,796,868
-3.49(-1.29%)
May 05, 2022
274.14
276.15
267.78
271.05
2,176,337
-5.46(-1.97%)
May 04, 2022
264.68
277.12
264.45
276.51
2,103,949
+12.88(+4.89%)
May 03, 2022
262.77
265.30
260.25
263.63
2,050,032
+0.58(+0.22%)
May 02, 2022
267.97
272.27
260.24
263.05
2,932,749
-6.05(-2.25%)
Apr 29, 2022
274.06
278.93
268.06
269.10
3,171,909
-6.21(-2.26%)
Apr 28, 2022
276.97
278.63
270.37
275.32
2,418,667
+1.89(+0.69%)
Apr 27, 2022
266.93
277.94
266.64
273.43
4,036,155
+7.84(+2.95%)
Apr 26, 2022
263.05
270.06
260.65
265.59
5,120,993
+22.85(+9.41%)
Apr 25, 2022
239.91
243.06
235.57
242.74
1,776,311
+3.03(+1.27%)
Apr 22, 2022
245.80
245.80
239.43
239.70
1,457,543
-6.55(-2.66%)
Apr 21, 2022
250.93
252.92
245.97
246.25
1,439,109
-1.45(-0.58%)
Apr 20, 2022
249.60
253.16
245.67
247.70
1,742,656
+0.82(+0.33%)
Apr 19, 2022
241.40
248.44
241.40
246.88
1,303,311
+5.95(+2.47%)
Apr 18, 2022
244.44
247.20
240.15
240.93
1,419,513
-6.59(-2.66%)
Apr 14, 2022
254.30
255.69
247.37
247.51
1,273,992
-5.38(-2.13%)
Apr 13, 2022
250.29
254.19
248.81
252.89
1,310,267
+1.42(+0.56%)
Apr 12, 2022
257.39
259.55
250.39
251.47
876,307
-4.06(-1.59%)
Apr 11, 2022
256.50
258.82
255.18
255.54
1,017,622
-2.60(-1.01%)
Apr 08, 2022
259.35
261.09
256.81
258.14
1,155,940
-0.07(-0.03%)
Apr 07, 2022
255.69
258.58
252.83
258.21
1,593,307
+1.18(+0.46%)
Apr 06, 2022
250.46
258.03
248.88
257.03
1,707,676
+4.56(+1.81%)
Apr 05, 2022
252.78
256.72
251.28
252.47
1,638,214
-1.05(-0.41%)
Apr 04, 2022
248.41
253.56
246.94
253.52
1,622,089
+3.75(+1.50%)
Apr 01, 2022
246.00
249.93
244.32
249.77
1,408,276
+5.47(+2.24%)
Mar 31, 2022
248.05
250.06
244.30
244.30
1,856,260
-3.32(-1.34%)
Mar 30, 2022
251.52
252.61
246.82
247.62
1,182,727
-6.21(-2.44%)
Mar 29, 2022
253.53
258.79
250.85
253.82
1,945,511
+8.58(+3.50%)
Mar 28, 2022
240.31
245.28
238.91
245.24
1,309,973
+5.26(+2.19%)
Mar 25, 2022
243.98
245.45
239.25
239.99
1,168,226
-4.62(-1.89%)
Mar 24, 2022
243.17
244.68
241.35
244.60
1,399,599
+2.24(+0.92%)
Mar 23, 2022
243.13
244.44
241.54
242.36
1,304,270
-2.48(-1.01%)
Mar 22, 2022
246.13
246.78
243.25
244.84
1,433,393
+4.26(+1.77%)
Mar 21, 2022
245.85
246.51
238.94
240.58
1,160,630
-5.59(-2.27%)
Mar 18, 2022
242.84
247.25
239.66
246.17
2,113,353
+3.92(+1.62%)
Mar 17, 2022
237.34
242.26
236.34
242.25
1,439,705
+3.07(+1.28%)
Mar 16, 2022
239.76
244.28
234.55
239.17
1,687,065
+1.90(+0.80%)
Mar 15, 2022
234.62
239.27
234.17
237.27
1,795,872
+4.71(+2.02%)
Mar 14, 2022
229.86
234.56
228.44
232.57
1,369,859
+3.95(+1.73%)
Mar 11, 2022
232.94
234.03
228.35
228.61
1,297,576
-3.88(-1.67%)
Mar 10, 2022
233.30
230.82
232.49
1,708,737
-4.07(-1.72%)
Mar 09, 2022
236.82
239.33
232.94
236.56
1,927,878
+1.82(+0.78%)
Mar 08, 2022
237.28
242.79
231.17
234.74
2,093,665
-3.03(-1.28%)
Mar 07, 2022
251.97
252.99
237.72
237.77
2,245,550
-15.21(-6.01%)
Mar 04, 2022
250.02
253.24
248.12
252.98
1,679,461
+0.44(+0.17%)
Mar 03, 2022
257.22
258.31
250.76
252.54
1,019,573
-2.13(-0.84%)
Mar 02, 2022
250.59
255.62
250.13
254.68
1,480,839
+4.59(+1.84%)
Mar 01, 2022
255.95
257.85
248.54
250.09
2,361,554
-7.44(-2.89%)
Feb 28, 2022
259.09
261.11
255.27
257.52
2,365,431
-4.05(-1.55%)
Feb 25, 2022
254.02
261.69
254.92
261.57
1,454,846
+8.74(+3.46%)
Feb 24, 2022
247.54
253.46
245.51
252.84
2,058,754
-0.45(-0.18%)
Feb 23, 2022
256.70
257.87
253.04
253.28
2,152,150
-2.13(-0.83%)
Feb 22, 2022
259.59
260.43
253.02
255.41
2,139,205
-6.34(-2.42%)
Feb 18, 2022
261.75
0
+0.83(+0.32%)
Feb 17, 2022
264.86
266.62
260.17
260.92
968,942
-5.28(-1.98%)
Feb 16, 2022
265.45
266.59
260.59
266.20
946,225
+1.03(+0.39%)
Feb 15, 2022
268.26
268.57
263.87
265.17
1,195,080
+1.06(+0.40%)
Feb 14, 2022
267.09
268.17
262.83
264.10
1,100,604
-2.56(-0.96%)
Feb 11, 2022
272.36
273.33
265.78
266.66
1,295,632
-6.67(-2.44%)
Feb 10, 2022
276.50
278.69
271.94
273.33
1,244,501
-6.53(-2.33%)
Feb 09, 2022
276.33
281.70
276.29
279.86
1,112,354
+6.79(+2.49%)
Feb 08, 2022
273.50
274.38
271.43
273.08
1,153,077
+0.44(+0.16%)
Feb 07, 2022
275.50
276.02
272.64
272.64
1,510,543
-2.45(-0.89%)
Feb 04, 2022
279.28
279.36
274.00
275.09
1,494,981
-5.96(-2.12%)
Feb 03, 2022
284.64
280.62
281.05
1,022,941
-6.34(-2.21%)
Feb 02, 2022
286.78
288.78
283.33
287.38
1,218,785
+1.20(+0.42%)
Feb 01, 2022
281.92
287.36
277.98
286.18
2,274,602
+6.43(+2.30%)
Jan 31, 2022
280.23
279.76
2,559,055
-1.16(-0.41%)
Jan 28, 2022
275.72
281.06
267.33
280.92
2,372,698
+4.42(+1.60%)
Jan 27, 2022
283.44
287.99
273.21
276.49
3,456,011
-9.35(-3.27%)
Jan 26, 2022
288.05
292.92
284.84
285.85
3,608,140
-1.47(-0.51%)
Jan 25, 2022
287.57
290.95
283.67
287.32
2,978,255
-4.16(-1.43%)
Jan 24, 2022
280.48
292.58
278.18
291.48
3,059,411
+5.54(+1.94%)
Jan 21, 2022
290.64
294.73
285.86
285.95
2,176,239
-4.70(-1.62%)
Jan 20, 2022
298.12
300.32
289.75
290.64
1,537,524
-5.99(-2.02%)
Jan 19, 2022
299.43
301.91
296.41
296.63
1,904,413
-2.37(-0.79%)
Jan 18, 2022
293.62
299.71
290.76
299.00
2,804,270
-2.19(-0.73%)
Jan 14, 2022
301.19
0
-8.72(-2.81%)
Jan 13, 2022
314.64
316.85
309.18
309.91
1,060,108
-4.10(-1.31%)
Jan 12, 2022
317.68
318.32
311.77
314.01
1,220,193
-2.84(-0.90%)
Jan 11, 2022
315.80
317.01
310.57
316.85
1,089,306
+1.17(+0.37%)
Jan 10, 2022
314.70
315.83
309.60
315.68
1,642,436
+0.08(+0.02%)
Jan 07, 2022
325.15
325.32
315.08
315.60
1,357,461
-10.10(-3.10%)
Jan 06, 2022
327.94
329.51
325.00
325.70
969,964
-2.72(-0.83%)
Jan 05, 2022
328.60
334.49
326.12
328.42
1,210,747
+0.62(+0.19%)
Jan 04, 2022
326.44
329.72
324.56
327.81
1,748,963
-3.32(-1.00%)
Jan 03, 2022
340.26
342.12
327.45
331.12
1,519,973
-12.73(-3.70%)
Dec 31, 2021
341.33
344.94
341.00
343.86
872,713
+1.76(+0.51%)
Dec 30, 2021
343.75
345.80
341.53
342.10
420,609
-0.98(-0.28%)
Dec 29, 2021
339.57
344.06
339.55
343.08
496,387
+2.89(+0.85%)
Dec 28, 2021
339.50
341.42
337.92
340.19
615,741
+2.78(+0.82%)
Dec 27, 2021
331.26
338.36
331.26
337.40
862,332
+7.00(+2.12%)
Dec 23, 2021
330.54
334.06
329.80
330.40
804,583
-0.33(-0.10%)
Dec 22, 2021
326.13
331.21
325.80
330.74
465,097
+4.13(+1.26%)
Dec 21, 2021
328.84
331.30
324.70
326.61
1,070,339
-1.17(-0.36%)
Dec 20, 2021
329.65
330.03
321.24
327.78
1,181,462
-4.64(-1.40%)
Dec 17, 2021
338.49
338.49
330.70
332.41
2,411,011
-7.63(-2.24%)
Dec 16, 2021
339.27
341.48
337.39
340.04
967,350
+2.55(+0.75%)
Dec 15, 2021
330.80
337.55
330.13
337.49
1,447,281
+2.81(+0.84%)
Dec 14, 2021
338.19
338.19
332.04
334.68
941,011
-3.16(-0.94%)
Dec 13, 2021
338.60
340.33
335.10
337.84
1,032,238
-0.45(-0.13%)
Dec 10, 2021
338.24
339.91
335.69
338.29
675,662
+2.53(+0.75%)
Dec 09, 2021
335.78
339.12
335.03
335.76
684,416
+1.61(+0.48%)
Dec 08, 2021
334.43
335.97
331.09
334.15
861,516
+0.44(+0.13%)
Dec 07, 2021
336.50
337.67
333.05
333.71
1,292,003
+0.62(+0.19%)
Dec 06, 2021
337.16
337.25
331.83
333.09
1,150,774
-1.24(-0.37%)
Dec 03, 2021
332.14
338.86
328.95
334.33
1,838,009
+2.66(+0.80%)
Dec 02, 2021
323.91
334.84
322.96
331.66
1,518,283
+8.51(+2.64%)
Dec 01, 2021
325.54
331.66
323.03
323.15
1,857,135
-0.28(-0.09%)
Nov 30, 2021
325.09
329.45
321.63
323.43
2,708,640
-2.97(-0.91%)
Nov 29, 2021
317.67
327.36
315.98
326.40
1,668,876
+10.72(+3.40%)
Nov 26, 2021
316.28
320.98
315.38
315.68
1,055,450
-4.61(-1.44%)
Nov 24, 2021
319.29
320.81
318.55
320.29
929,133
+0.52(+0.16%)
Nov 23, 2021
321.24
323.44
318.40
319.77
1,049,464
-2.27(-0.70%)
Nov 22, 2021
324.85
327.60
322.00
322.04
995,307
-2.38(-0.73%)
Nov 19, 2021
324.10
326.88
321.56
324.42
1,388,583
+1.47(+0.46%)
Nov 18, 2021
325.52
323.74
322.80
322.94
1,153,333
-1.83(-0.56%)
Nov 17, 2021
329.52
331.88
324.57
324.77
1,160,844
-5.34(-1.62%)
Nov 16, 2021
324.98
331.50
324.49
330.11
1,302,397
+5.64(+1.74%)
Nov 15, 2021
321.96
324.61
319.60
324.47
874,206
+1.41(+0.44%)
Nov 12, 2021
318.81
323.15
317.79
323.05
1,244,043
+5.26(+1.66%)
Nov 11, 2021
315.79
317.90
314.87
317.79
636,620
+1.35(+0.43%)
Nov 10, 2021
315.17
316.43
998,328
+0.55(+0.17%)
Nov 09, 2021
312.55
316.46
311.32
315.89
801,159
+3.17(+1.01%)
Nov 08, 2021
312.25
314.36
311.38
312.72
784,940
+1.73(+0.55%)
Nov 05, 2021
310.89
314.21
309.32
311.00
1,127,070
+0.43(+0.14%)
Nov 04, 2021
305.12
310.88
305.07
310.57
1,067,808
+4.22(+1.38%)
Nov 03, 2021
306.31
307.00
302.45
306.35
1,314,772
+1.43(+0.47%)
Nov 02, 2021
303.49
306.28
303.09
304.91
1,020,472
+2.63(+0.87%)
Nov 01, 2021
308.65
307.97
302.24
302.28
1,317,258
-6.36(-2.06%)
Oct 29, 2021
313.22
315.35
306.68
308.64
1,564,084
-4.69(-1.50%)
Oct 28, 2021
308.70
315.66
306.58
313.32
1,181,797
+3.94(+1.27%)
Oct 27, 2021
309.60
313.57
308.34
309.39
1,400,673
+1.33(+0.43%)
Oct 26, 2021
301.91
308.06
1,981,953
+6.14(+2.03%)
Oct 25, 2021
300.24
302.92
299.01
301.92
1,080,157
+3.02(+1.01%)
Oct 22, 2021
299.05
300.68
298.53
298.90
670,495
-0.16(-0.05%)
Oct 21, 2021
294.29
299.21
293.00
299.05
995,672
+4.78(+1.62%)
Oct 20, 2021
291.78
294.33
289.86
294.28
868,939
+3.51(+1.21%)
Oct 19, 2021
291.33
289.86
288.57
290.77
673,868
+0.91(+0.31%)
Oct 18, 2021
287.38
289.90
286.85
289.86
776,773
+0.94(+0.32%)
Oct 15, 2021
286.63
289.75
284.55
288.93
1,086,070
+4.06(+1.43%)
Oct 14, 2021
281.48
284.99
277.85
284.86
1,107,178
+2.22(+0.79%)
Oct 13, 2021
286.11
286.11
279.37
282.64
859,893
-1.87(-0.66%)
Oct 12, 2021
281.92
285.94
281.02
284.51
1,269,717
+3.48(+1.24%)
Oct 11, 2021
281.72
285.11
281.01
281.03
877,259
-1.66(-0.59%)
Oct 08, 2021
286.35
287.43
280.79
282.69
1,201,987
-3.67(-1.28%)
Oct 07, 2021
288.85
292.24
285.60
286.35
1,463,126
-0.11(-0.04%)
Oct 06, 2021
282.42
286.61
280.71
286.46
1,445,538
+2.46(+0.87%)
Oct 05, 2021
278.92
285.51
277.86
284.00
1,611,874
+5.90(+2.12%)
Oct 04, 2021
277.80
281.72
276.56
278.11
1,521,823
+0.24(+0.09%)
Oct 01, 2021
273.71
282.40
273.18
277.86
1,844,303
+5.18(+1.90%)
Sep 30, 2021
276.17
277.04
271.75
272.69
1,713,979
-2.47(-0.90%)
Sep 29, 2021
266.57
278.27
265.16
275.15
2,647,615
+2.57(+0.94%)
Sep 28, 2021
278.53
279.25
271.68
272.58
1,660,621
-7.79(-2.78%)
Sep 27, 2021
282.67
284.02
280.21
280.37
803,993
-4.09(-1.44%)
Sep 24, 2021
285.59
286.44
283.74
284.45
766,042
-2.39(-0.83%)
Sep 23, 2021
285.95
288.18
284.97
286.84
876,212
+2.20(+0.77%)
Sep 22, 2021
284.51
286.89
283.16
284.64
833,610
+1.59(+0.56%)
Sep 21, 2021
286.09
286.35
282.37
283.05
823,427
-1.37(-0.48%)
Sep 20, 2021
281.74
285.95
280.88
284.42
1,130,250
-1.92(-0.67%)
Sep 17, 2021
288.94
289.56
285.64
286.34
1,910,525
-4.17(-1.44%)
Sep 16, 2021
291.38
291.71
288.87
290.51
660,064
-1.36(-0.46%)
Sep 15, 2021
292.87
293.05
289.29
291.87
622,158
+0.54(+0.18%)
Sep 14, 2021
294.45
294.89
290.37
291.33
1,094,801
-3.13(-1.06%)
Sep 13, 2021
295.92
297.17
293.13
294.46
1,221,000
+1.39(+0.48%)
Sep 10, 2021
289.77
296.42
289.77
293.07
1,232,820
+3.26(+1.12%)
Sep 09, 2021
286.78
291.78
286.63
289.81
1,752,924
+0.60(+0.21%)
Sep 08, 2021
291.16
291.84
286.69
289.22
1,731,985
-6.00(-2.03%)
Sep 07, 2021
294.74
297.38
292.54
295.21
962,887
-4.47(-1.49%)
Sep 03, 2021
299.28
302.61
298.07
299.69
807,153
-1.24(-0.41%)
Sep 02, 2021
298.92
301.01
297.86
300.93
845,932
+2.72(+0.91%)
Sep 01, 2021
295.00
299.04
294.41
298.20
699,627
+2.18(+0.74%)
Aug 31, 2021
297.32
297.62
294.99
296.02
987,963
-1.60(-0.54%)
Aug 30, 2021
296.91
299.75
296.21
297.62
630,967
+2.38(+0.81%)
Aug 27, 2021
295.81
297.18
294.90
295.24
699,860
+0.59(+0.20%)
Aug 26, 2021
295.75
295.75
291.86
294.66
690,388
-0.45(-0.15%)
Aug 25, 2021
293.38
295.95
292.03
295.11
944,696
-0.37(-0.13%)
Aug 24, 2021
297.35
297.36
294.97
295.48
570,266
-1.57(-0.53%)
Aug 23, 2021
299.72
302.17
296.91
297.05
704,592
-2.28(-0.76%)
Aug 20, 2021
295.91
300.79
295.54
299.33
882,842
+4.31(+1.46%)
Aug 19, 2021
291.20
295.92
291.20
295.02
725,881
+2.03(+0.69%)
Aug 18, 2021
296.70
297.37
292.77
292.99
874,005
-3.71(-1.25%)
Aug 17, 2021
297.78
298.20
294.34
296.70
894,004
-2.76(-0.92%)
Aug 16, 2021
297.11
300.49
295.42
299.46
877,368
+2.04(+0.69%)
Aug 13, 2021
295.52
299.04
295.51
297.42
936,320
+1.90(+0.64%)
Aug 12, 2021
293.43
296.13
291.47
295.52
1,362,130
+1.34(+0.46%)
Aug 11, 2021
289.31
294.86
289.07
294.18
1,183,430
+6.09(+2.11%)
Aug 10, 2021
289.68
290.06
287.81
288.09
640,129
-1.30(-0.45%)
Aug 09, 2021
289.13
289.82
287.73
289.39
885,907
+0.45(+0.16%)
Aug 06, 2021
287.58
290.23
287.58
288.94
729,143
+1.25(+0.44%)
Aug 05, 2021
289.27
290.93
286.62
287.69
983,169
-0.56(-0.19%)
Aug 04, 2021
287.32
289.63
286.62
288.24
946,561
+0.24(+0.08%)
Aug 03, 2021
283.57
288.11
283.16
288.00
886,964
+4.29(+1.51%)
Aug 02, 2021
284.50
285.28
282.78
283.71
903,969
+0.52(+0.19%)
Jul 30, 2021
281.72
283.81
281.07
283.18
1,253,181
+1.60(+0.57%)
Jul 29, 2021
281.31
281.94
279.38
281.59
991,174
+1.80(+0.64%)
Jul 28, 2021
280.01
281.54
278.41
279.79
1,133,645
-0.18(-0.06%)
Jul 27, 2021
275.36
280.89
271.89
279.96
1,756,651
+2.18(+0.78%)
Jul 26, 2021
278.05
279.01
275.73
277.78
1,381,294
-0.48(-0.17%)
Jul 23, 2021
274.75
278.72
274.42
278.26
1,123,161
+4.30(+1.57%)
Jul 22, 2021
274.23
276.19
273.55
273.96
736,136
-0.27(-0.10%)
Jul 21, 2021
274.62
275.19
271.48
274.23
1,236,833
+0.57(+0.21%)
Jul 20, 2021
269.02
275.21
268.44
273.66
1,706,913
-1.64(-0.60%)
Jul 19, 2021
273.36
276.52
270.85
275.30
2,116,705
+0.51(+0.18%)
Jul 16, 2021
272.64
276.21
272.40
274.79
1,061,598
+3.20(+1.18%)
Jul 15, 2021
269.00
272.43
269.00
271.59
846,874
+2.13(+0.79%)
Jul 14, 2021
271.27
272.07
267.73
269.46
700,039
-1.09(-0.40%)
Jul 13, 2021
269.29
271.09
269.02
270.55
1,251,716
+0.08(+0.03%)
Jul 12, 2021
269.14
271.62
267.71
270.47
751,826
+1.70(+0.63%)
Jul 09, 2021
268.29
269.26
266.08
268.77
717,695
+3.05(+1.15%)
Jul 08, 2021
266.85
267.72
263.84
265.73
1,198,858
-4.20(-1.56%)
Jul 07, 2021
265.63
270.17
265.30
269.93
693,116
+3.80(+1.43%)
Jul 06, 2021
267.58
267.80
262.34
266.12
705,115
-1.67(-0.62%)
Jul 02, 2021
268.20
268.52
266.57
267.80
564,567
-0.12(-0.04%)
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.