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
Inpixon
(NQ:
INPX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 12, 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, 2020
111.00
111.75
99.75
102.75
62,936
-9.00(-8.05%)
Jun 29, 2020
116.25
117.00
105.75
111.75
49,422
-3.00(-2.61%)
Jun 26, 2020
124.50
124.50
114.00
114.75
53,129
-9.75(-7.83%)
Jun 25, 2020
123.75
126.75
117.75
124.50
58,742
+6.00(+5.06%)
Jun 24, 2020
125.25
125.25
112.50
118.50
68,952
-6.75(-5.39%)
Jun 23, 2020
128.25
138.75
120.00
125.25
190,141
+8.25(+7.05%)
Jun 22, 2020
119.25
127.50
112.50
117.00
107,483
-6.75(-5.45%)
Jun 19, 2020
130.50
133.12
123.75
123.75
86,569
-1.50(-1.20%)
Jun 18, 2020
124.50
131.25
121.50
125.25
60,562
-2.25(-1.76%)
Jun 17, 2020
129.75
130.50
122.25
127.50
43,308
-3.75(-2.86%)
Jun 16, 2020
126.75
135.00
120.75
131.25
95,199
+6.00(+4.79%)
Jun 15, 2020
121.50
127.50
111.00
125.25
69,544
+6.00(+5.03%)
Jun 12, 2020
127.50
127.50
109.50
119.25
87,185
+1.50(+1.27%)
Jun 11, 2020
127.50
133.50
116.25
117.75
122,356
-24.75(-17.37%)
Jun 10, 2020
150.00
152.25
132.00
142.50
139,121
-7.50(-5.00%)
Jun 09, 2020
142.50
162.00
129.00
150.00
234,834
+12.00(+8.70%)
Jun 08, 2020
153.00
153.75
128.25
138.00
305,801
+1.50(+1.10%)
Jun 05, 2020
119.25
136.50
117.00
136.50
212,033
+18.75(+15.92%)
Jun 04, 2020
123.75
127.50
116.25
117.75
90,075
-3.75(-3.09%)
Jun 03, 2020
122.25
128.25
107.25
121.50
194,263
+3.00(+2.53%)
Jun 02, 2020
136.50
147.00
115.50
118.50
648,328
+12.00(+11.27%)
Jun 01, 2020
97.50
107.25
96.00
106.50
231,134
+8.25(+8.40%)
May 29, 2020
104.25
104.25
95.25
98.25
60,822
-4.50(-4.38%)
May 28, 2020
105.00
116.25
100.50
102.75
105,293
-2.25(-2.14%)
May 27, 2020
99.75
105.00
92.25
105.00
129,821
+6.75(+6.87%)
May 26, 2020
102.00
102.00
92.25
98.25
71,778
-0.75(-0.76%)
May 22, 2020
94.50
100.50
93.75
99.00
44,030
+1.50(+1.54%)
May 21, 2020
107.25
107.25
94.50
97.50
98,398
-10.50(-9.72%)
May 20, 2020
108.00
118.50
98.25
108.00
252,827
+11.25(+11.63%)
May 19, 2020
96.75
106.50
92.25
96.75
297,572
+7.50(+8.40%)
May 18, 2020
87.75
99.00
87.75
89.25
194,058
+1.50(+1.71%)
May 15, 2020
92.25
93.00
86.25
87.75
61,365
-2.25(-2.50%)
May 14, 2020
84.75
103.50
82.50
90.00
234,963
+4.50(+5.26%)
May 13, 2020
94.50
94.50
81.00
85.50
65,497
-7.50(-8.06%)
May 12, 2020
96.75
108.00
84.75
93.00
356,551
+9.00(+10.71%)
May 11, 2020
83.25
89.25
79.50
84.00
82,562
+1.50(+1.82%)
May 08, 2020
82.50
84.00
81.00
82.50
36,854
-1.50(-1.79%)
May 07, 2020
82.50
93.75
81.00
84.00
134,559
+1.50(+1.82%)
May 06, 2020
82.50
83.25
81.00
82.50
15,973
+0.00(+0.00%)
May 05, 2020
84.75
84.75
81.75
82.50
23,212
-2.25(-2.65%)
May 04, 2020
84.00
85.50
75.75
84.75
35,433
+0.75(+0.89%)
May 01, 2020
86.25
86.25
82.50
84.00
40,488
-1.50(-1.75%)
Apr 30, 2020
86.25
87.00
83.25
85.50
78,030
+0.75(+0.88%)
Apr 29, 2020
84.75
86.25
83.25
84.75
66,060
+0.00(+0.00%)
Apr 28, 2020
86.25
88.50
83.25
84.75
54,799
-0.75(-0.88%)
Apr 27, 2020
88.50
93.00
84.00
85.50
69,451
-0.75(-0.87%)
Apr 24, 2020
86.25
88.50
83.25
86.25
44,053
+0.00(+0.00%)
Apr 23, 2020
87.00
88.50
82.50
86.25
42,866
+0.00(+0.00%)
Apr 22, 2020
84.75
88.50
81.75
86.25
73,983
+3.75(+4.55%)
Apr 21, 2020
87.00
101.25
81.00
82.50
132,329
+0.00(+0.00%)
Apr 20, 2020
86.25
88.50
81.00
82.50
28,681
-2.25(-2.65%)
Apr 17, 2020
87.00
87.00
82.50
84.75
19,088
-2.25(-2.59%)
Apr 16, 2020
82.50
89.25
79.50
87.00
44,745
+3.00(+3.57%)
Apr 15, 2020
86.25
87.00
81.00
84.00
43,216
+0.75(+0.90%)
Apr 14, 2020
85.50
85.50
81.75
83.25
15,084
-0.75(-0.89%)
Apr 13, 2020
85.50
86.25
79.50
84.00
27,962
+2.25(+2.75%)
Apr 09, 2020
84.75
86.25
81.00
81.75
25,080
-5.25(-6.03%)
Apr 08, 2020
97.50
98.25
80.25
87.00
63,022
-9.75(-10.08%)
Apr 07, 2020
88.50
99.00
85.50
96.75
78,959
+9.75(+11.21%)
Apr 06, 2020
81.75
87.00
81.00
87.00
15,549
+7.50(+9.43%)
Apr 03, 2020
82.50
84.74
78.00
79.50
16,666
-5.25(-6.19%)
Apr 02, 2020
87.00
90.00
80.25
84.75
17,449
-1.50(-1.74%)
Apr 01, 2020
88.50
92.25
83.25
86.25
19,817
-3.00(-3.36%)
Mar 31, 2020
88.50
90.75
83.25
89.25
18,435
+1.50(+1.71%)
Mar 30, 2020
92.25
100.50
87.00
87.75
32,742
-1.50(-1.68%)
Mar 27, 2020
91.50
96.75
87.00
89.25
16,445
-0.75(-0.83%)
Mar 26, 2020
92.25
109.50
87.00
90.00
33,178
+0.00(+0.00%)
Mar 25, 2020
96.00
99.00
83.25
90.00
15,003
-12.75(-12.41%)
Mar 24, 2020
90.00
144.00
86.25
102.75
68,068
+18.00(+21.24%)
Mar 23, 2020
92.25
93.75
81.00
84.75
4,207
-3.75(-4.24%)
Mar 20, 2020
100.50
100.50
86.25
88.50
2,334
-2.25(-2.48%)
Mar 19, 2020
86.25
93.75
84.00
90.75
2,511
+6.75(+8.04%)
Mar 18, 2020
92.25
102.75
79.50
84.00
3,304
-8.25(-8.94%)
Mar 17, 2020
93.75
95.25
82.50
92.25
2,824
+0.75(+0.82%)
Mar 16, 2020
97.50
108.00
86.25
91.50
6,813
-6.00(-6.15%)
Mar 13, 2020
111.75
111.75
90.00
97.50
6,758
-11.25(-10.34%)
Mar 12, 2020
106.50
115.50
105.00
108.75
11,289
-26.25(-19.44%)
Mar 11, 2020
156.00
171.00
132.00
135.00
14,436
-3.00(-2.17%)
Mar 10, 2020
151.50
160.50
135.00
138.00
3,028
+0.00(+0.00%)
Mar 09, 2020
139.50
148.50
135.75
138.00
3,932
-19.50(-12.38%)
Mar 06, 2020
168.00
171.74
154.50
157.50
3,765
-15.75(-9.09%)
Mar 05, 2020
174.00
183.75
169.50
173.25
4,356
-18.00(-9.41%)
Mar 04, 2020
179.25
202.50
165.75
191.25
16,144
+28.50(+17.51%)
Mar 03, 2020
165.00
168.75
155.25
162.75
4,261
-5.25(-3.12%)
Mar 02, 2020
159.75
169.50
151.50
168.00
4,138
+10.50(+6.67%)
Feb 28, 2020
152.25
161.25
150.75
157.50
4,566
-6.75(-4.11%)
Feb 27, 2020
172.50
172.50
159.00
164.25
3,670
-15.00(-8.37%)
Feb 26, 2020
180.00
187.49
174.75
179.25
3,255
-0.75(-0.42%)
Feb 25, 2020
190.50
198.00
180.00
180.00
4,644
-17.25(-8.75%)
Feb 24, 2020
192.75
207.00
189.00
197.25
5,485
-15.75(-7.39%)
Feb 21, 2020
218.25
242.25
210.75
213.00
32,586
+15.75(+7.98%)
Feb 20, 2020
186.00
200.25
183.75
197.25
7,057
+6.00(+3.14%)
Feb 19, 2020
181.50
194.24
181.50
191.25
3,170
+6.75(+3.66%)
Feb 18, 2020
175.50
199.50
171.75
184.50
9,243
+2.25(+1.23%)
Feb 14, 2020
194.25
195.75
181.50
182.25
8,156
-12.00(-6.18%)
Feb 13, 2020
207.00
213.75
191.25
194.25
7,532
-18.75(-8.80%)
Feb 12, 2020
208.50
217.50
203.25
213.00
4,192
+3.00(+1.43%)
Feb 11, 2020
221.25
222.00
203.25
210.00
9,740
-13.50(-6.04%)
Feb 10, 2020
216.00
231.75
215.25
223.50
4,425
+1.12(+0.51%)
Feb 07, 2020
229.50
245.92
221.25
222.38
10,858
-24.38(-9.88%)
Feb 06, 2020
247.50
298.50
232.50
246.75
61,315
+16.50(+7.17%)
Feb 05, 2020
232.50
246.00
221.25
230.25
4,716
-5.25(-2.23%)
Feb 04, 2020
229.50
259.50
212.25
235.50
14,170
+24.00(+11.35%)
Feb 03, 2020
215.25
217.50
195.75
211.50
8,166
-6.75(-3.09%)
Jan 31, 2020
236.25
240.00
216.00
218.25
5,645
-10.50(-4.59%)
Jan 30, 2020
251.25
256.50
225.75
228.75
6,727
-23.25(-9.23%)
Jan 29, 2020
269.25
273.75
248.25
252.00
6,840
-18.00(-6.67%)
Jan 28, 2020
279.75
279.75
256.50
270.00
6,718
+0.00(+0.00%)
Jan 27, 2020
282.00
284.25
262.50
270.00
8,688
-18.75(-6.49%)
Jan 24, 2020
299.25
300.00
286.50
288.75
7,384
-13.50(-4.47%)
Jan 23, 2020
300.00
304.50
292.50
302.25
7,033
-3.75(-1.23%)
Jan 22, 2020
303.75
316.50
282.75
306.00
19,378
+15.00(+5.15%)
Jan 21, 2020
306.75
320.25
287.25
291.00
18,164
-17.25(-5.60%)
Jan 17, 2020
326.25
328.50
301.50
308.25
19,494
-22.50(-6.80%)
Jan 16, 2020
326.25
364.50
309.00
330.75
35,985
+27.00(+8.89%)
Jan 15, 2020
372.00
390.00
295.50
303.75
64,872
-120.00(-28.32%)
Jan 14, 2020
294.00
456.75
288.75
423.75
294,062
+150.00(+54.79%)
Jan 13, 2020
275.25
302.25
262.50
273.75
20,490
-30.00(-9.88%)
Jan 10, 2020
384.00
387.74
284.25
303.75
37,810
-82.50(-21.36%)
Jan 09, 2020
430.50
442.50
383.25
386.25
17,916
-24.75(-6.02%)
Jan 08, 2020
468.00
480.75
392.25
411.00
37,312
-99.75(-19.53%)
Jan 07, 2020
521.25
718.50
489.00
510.75
47,584
-177.41(-25.78%)
Jan 06, 2020
1819
1853
547.76
688.16
94,819
-847.46(-55.19%)
Jan 03, 2020
1700
2194
1336
1536
99,681
+425.24(+38.30%)
Jan 02, 2020
519.75
1316
479.25
1110
144,471
+742.51(+201.84%)
Dec 31, 2019
391.84
421.88
324.00
367.88
55,070
+111.71(+43.61%)
Dec 30, 2019
273.04
286.88
253.12
256.16
11,396
-7.76(-2.94%)
Dec 27, 2019
276.75
290.25
254.81
263.93
10,887
-20.93(-7.35%)
Dec 26, 2019
249.41
293.62
239.62
284.85
22,102
+62.10(+27.88%)
Dec 24, 2019
236.25
237.94
202.50
222.75
8,088
-18.90(-7.82%)
Dec 23, 2019
280.12
281.81
226.12
241.65
16,381
-38.47(-13.73%)
Dec 20, 2019
337.50
340.88
261.90
280.12
18,683
-10.12(-3.49%)
Dec 19, 2019
362.81
414.79
246.04
290.25
33,560
-46.91(-13.91%)
Dec 18, 2019
337.50
573.75
320.62
337.16
80,950
+77.62(+29.91%)
Dec 17, 2019
132.64
286.88
128.25
259.54
22,505
+129.60(+99.74%)
Dec 16, 2019
130.61
133.31
127.91
129.94
1,885
-2.70(-2.03%)
Dec 13, 2019
127.58
133.31
124.54
132.64
1,539
+4.39(+3.42%)
Dec 12, 2019
130.95
141.75
124.88
128.25
2,085
-4.39(-3.31%)
Dec 11, 2019
137.70
138.38
131.62
132.64
1,634
-4.73(-3.44%)
Dec 10, 2019
138.04
144.45
130.95
137.36
2,814
+2.36(+1.75%)
Dec 09, 2019
135.00
135.00
135.00
135.00
3,783
-7.09(-4.99%)
Dec 06, 2019
145.46
147.49
140.40
142.09
2,090
-3.04(-2.09%)
Dec 05, 2019
151.20
155.93
145.12
145.12
2,655
-6.07(-4.02%)
Dec 04, 2019
150.19
162.00
143.44
151.20
3,750
+3.38(+2.28%)
Dec 03, 2019
164.70
165.38
140.06
147.82
3,199
-0.68(-0.45%)
Dec 02, 2019
155.93
162.00
140.06
148.50
3,371
+7.43(+5.26%)
Nov 29, 2019
145.12
151.88
138.04
141.07
2,753
-12.83(-8.33%)
Nov 27, 2019
156.94
158.62
150.19
153.90
1,921
-4.72(-2.98%)
Nov 26, 2019
167.40
168.75
144.79
158.62
1,534
-4.39(-2.69%)
Nov 25, 2019
180.56
184.28
153.90
163.01
2,127
-2.36(-1.43%)
Nov 22, 2019
168.75
168.75
160.31
165.38
1,448
+5.06(+3.16%)
Nov 21, 2019
177.19
178.54
155.25
160.31
2,163
-8.10(-4.81%)
Nov 20, 2019
177.19
182.25
165.38
168.41
2,672
-10.80(-6.03%)
Nov 19, 2019
195.75
197.44
165.38
179.21
1,784
-15.19(-7.81%)
Nov 18, 2019
192.38
232.20
192.04
194.40
3,293
+5.74(+3.04%)
Nov 15, 2019
191.70
193.05
177.53
188.66
1,513
+8.44(+4.68%)
Nov 14, 2019
187.65
187.65
172.46
180.22
1,793
+1.35(+0.75%)
Nov 13, 2019
209.59
212.62
158.62
178.88
5,889
-42.19(-19.08%)
Nov 12, 2019
243.00
246.38
216.00
221.06
2,913
-19.57(-8.13%)
Nov 11, 2019
263.25
263.25
229.50
240.64
2,460
-5.74(-2.33%)
Nov 08, 2019
270.00
271.69
246.38
246.38
1,716
-21.94(-8.18%)
Nov 07, 2019
280.12
281.81
263.25
268.31
2,326
-12.15(-4.33%)
Nov 06, 2019
295.31
300.04
276.75
280.46
3,046
-19.58(-6.52%)
Nov 05, 2019
303.75
316.91
290.25
300.04
1,439
-8.77(-2.84%)
Nov 04, 2019
303.75
354.38
276.75
308.81
5,194
+17.89(+6.15%)
Nov 01, 2019
314.21
315.23
283.50
290.93
3,104
-36.45(-11.13%)
Oct 31, 2019
370.24
371.25
293.62
327.38
6,310
+64.46(+24.52%)
Oct 30, 2019
270.68
283.50
244.69
262.91
2,980
-11.81(-4.30%)
Oct 29, 2019
307.12
316.57
270.34
274.73
3,603
-32.40(-10.55%)
Oct 28, 2019
309.49
320.62
304.43
307.12
1,407
-10.12(-3.19%)
Oct 25, 2019
339.86
339.86
303.75
317.25
1,363
-22.95(-6.75%)
Oct 24, 2019
337.50
348.98
320.62
340.20
1,776
-0.34(-0.10%)
Oct 23, 2019
350.66
354.04
331.43
340.54
1,242
-10.12(-2.89%)
Oct 22, 2019
370.24
370.57
345.94
350.66
1,092
-15.52(-4.24%)
Oct 21, 2019
398.25
411.75
360.11
366.19
2,125
-4.39(-1.18%)
Oct 18, 2019
348.64
384.41
337.50
370.57
3,497
+24.64(+7.12%)
Oct 17, 2019
371.25
371.25
327.04
345.94
2,240
-25.31(-6.82%)
Oct 16, 2019
388.12
388.12
346.95
371.25
759
-15.19(-3.93%)
Oct 15, 2019
391.16
391.16
378.00
386.44
644
+0.00(+0.00%)
Oct 14, 2019
399.94
402.98
379.69
386.44
893
-1.01(-0.26%)
Oct 11, 2019
388.46
399.94
381.38
387.45
1,193
-14.51(-3.61%)
Oct 10, 2019
419.51
419.51
393.19
401.96
923
-12.15(-2.93%)
Oct 09, 2019
425.25
432.00
411.75
414.11
899
-24.30(-5.54%)
Oct 08, 2019
405.00
447.19
392.18
438.41
3,232
+37.80(+9.44%)
Oct 07, 2019
434.02
434.02
395.55
400.61
887
-17.55(-4.20%)
Oct 04, 2019
411.75
435.04
411.75
418.16
810
-8.78(-2.06%)
Oct 03, 2019
438.75
438.75
391.84
426.94
1,914
-12.82(-2.92%)
Oct 02, 2019
472.50
563.62
421.88
439.76
5,872
-30.71(-6.53%)
Oct 01, 2019
401.62
472.50
391.50
470.48
2,633
+77.62(+19.76%)
Sep 30, 2019
421.54
421.54
379.69
392.85
542
-15.52(-3.80%)
Sep 27, 2019
424.91
424.91
401.62
408.38
362
-9.11(-2.18%)
Sep 26, 2019
438.75
438.75
401.96
417.49
457
-11.14(-2.60%)
Sep 25, 2019
421.88
452.93
421.88
428.62
251
-2.70(-0.63%)
Sep 24, 2019
439.09
439.09
421.88
431.32
408
+5.74(+1.35%)
Sep 23, 2019
455.62
455.62
405.00
425.59
839
-26.66(-5.90%)
Sep 20, 2019
442.12
459.00
442.12
452.25
290
+13.50(+3.08%)
Sep 19, 2019
438.75
438.75
438.75
438.75
383
-6.75(-1.52%)
Sep 18, 2019
468.45
468.45
438.75
445.50
608
-8.44(-1.86%)
Sep 17, 2019
470.81
472.50
450.56
453.94
627
-18.56(-3.93%)
Sep 16, 2019
472.50
472.50
472.50
472.50
410
+7.76(+1.67%)
Sep 13, 2019
472.50
472.50
458.66
464.74
654
+5.74(+1.25%)
Sep 12, 2019
472.50
479.25
453.94
459.00
945
-15.52(-3.27%)
Sep 11, 2019
462.38
492.75
443.48
474.52
1,355
+18.56(+4.07%)
Sep 10, 2019
460.69
465.75
438.75
455.96
868
-5.40(-1.17%)
Sep 09, 2019
502.88
502.88
455.62
461.36
1,419
-10.80(-2.29%)
Sep 06, 2019
454.95
479.25
437.06
472.16
2,022
+24.98(+5.59%)
Sep 05, 2019
449.21
456.98
438.07
447.19
665
-2.03(-0.45%)
Sep 04, 2019
456.98
465.75
435.71
449.21
1,141
-10.12(-2.20%)
Sep 03, 2019
489.38
489.38
435.71
459.34
1,189
-18.90(-3.95%)
Aug 30, 2019
550.12
565.65
451.24
478.24
4,266
-85.39(-15.15%)
Aug 29, 2019
590.62
594.00
550.12
563.62
788
-16.88(-2.91%)
Aug 28, 2019
602.44
604.12
565.31
580.50
540
-11.48(-1.94%)
Aug 27, 2019
587.25
637.88
563.62
591.98
1,389
+15.19(+2.63%)
Aug 26, 2019
572.74
583.88
560.25
576.79
584
+19.91(+3.58%)
Aug 23, 2019
573.75
577.12
553.50
556.88
550
-11.81(-2.08%)
Aug 22, 2019
588.94
588.94
550.12
568.69
804
-8.44(-1.46%)
Aug 21, 2019
607.50
607.50
558.56
577.12
723
-8.77(-1.50%)
Aug 20, 2019
573.75
624.04
556.88
585.90
1,572
+15.52(+2.72%)
Aug 19, 2019
580.50
592.31
556.88
570.38
2,272
+21.94(+4.00%)
Aug 16, 2019
573.75
624.38
512.33
548.44
1,989
-25.31(-4.41%)
Aug 15, 2019
658.12
675.00
557.21
573.75
1,381
-76.95(-11.83%)
Aug 14, 2019
740.81
740.81
614.59
650.70
1,367
-58.05(-8.19%)
Aug 13, 2019
776.25
810.00
708.75
708.75
3,986
-538.31(-43.17%)
Aug 12, 2019
1350
1350
1148
1247
305
-77.63(-5.86%)
Aug 09, 2019
1481
1481
1249
1325
132
-92.81(-6.55%)
Aug 08, 2019
1350
1485
1282
1418
225
+118.12(+9.09%)
Aug 07, 2019
1246
1384
1199
1299
157
+76.28(+6.24%)
Aug 06, 2019
1215
1276
1174
1223
62
+30.71(+2.58%)
Aug 05, 2019
1181
1316
1154
1192
142
-63.11(-5.03%)
Aug 02, 2019
1346
1350
1228
1256
100
-58.05(-4.42%)
Aug 01, 2019
1405
1405
1282
1314
164
-36.45(-2.70%)
Jul 31, 2019
1215
1485
1215
1350
400
+116.44(+9.44%)
Jul 30, 2019
1255
1255
1191
1234
92
+18.56(+1.53%)
Jul 29, 2019
1316
1350
1181
1215
165
-76.61(-5.93%)
Jul 26, 2019
1350
1350
1248
1292
222
-58.39(-4.33%)
Jul 25, 2019
1384
1451
1350
1350
164
-33.75(-2.44%)
Jul 24, 2019
1451
1498
1384
1384
201
-67.50(-4.65%)
Jul 23, 2019
1468
1507
1451
1451
105
-67.50(-4.44%)
Jul 22, 2019
1519
1552
1485
1519
68
-18.56(-1.21%)
Jul 19, 2019
1451
1537
1426
1537
102
+119.81(+8.45%)
Jul 18, 2019
1485
1552
1418
1418
181
-55.01(-3.74%)
Jul 17, 2019
1536
1544
1451
1473
218
-46.24(-3.04%)
Jul 16, 2019
1552
1586
1485
1519
239
-63.11(-3.99%)
Jul 15, 2019
1772
1822
1428
1582
524
-159.64(-9.17%)
Jul 12, 2019
1856
1873
1721
1742
411
-114.75(-6.18%)
Jul 11, 2019
1958
1958
1755
1856
1,312
-168.75(-8.33%)
Jul 10, 2019
1890
2734
1822
2025
6,604
+273.71(+15.63%)
Jul 09, 2019
1785
1806
1721
1751
404
+30.04(+1.75%)
Jul 08, 2019
1822
1822
1721
1721
172
-50.62(-2.86%)
Jul 05, 2019
1785
1812
1716
1772
109
+17.54(+1.00%)
Jul 03, 2019
1728
1788
1704
1754
125
-101.92(-5.49%)
Jul 02, 2019
1958
1958
1721
1856
308
-101.25(-5.17%)
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.