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
Costco Wholesale
(NQ:
COST
)
809.73
+13.39 (+1.68%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 29, 2018
190.41
191.20
189.19
189.79
2,383,432
+0.25(+0.13%)
Jun 28, 2018
190.72
191.76
188.95
189.54
2,011,539
-1.20(-0.63%)
Jun 27, 2018
191.17
192.91
190.36
190.74
2,435,281
-0.05(-0.03%)
Jun 26, 2018
192.88
192.95
190.69
190.80
2,506,849
-1.51(-0.78%)
Jun 25, 2018
190.73
192.60
190.69
192.31
2,640,608
+0.59(+0.31%)
Jun 22, 2018
191.05
192.31
190.74
191.72
1,914,435
+1.03(+0.54%)
Jun 21, 2018
189.05
191.72
188.90
190.68
2,010,435
+1.80(+0.95%)
Jun 20, 2018
188.68
189.43
187.96
188.88
1,673,815
+0.41(+0.22%)
Jun 19, 2018
186.09
188.73
185.83
188.47
2,136,721
+1.20(+0.64%)
Jun 18, 2018
187.08
189.00
186.31
187.27
2,171,717
-1.01(-0.54%)
Jun 15, 2018
188.60
186.28
188.28
4,271,916
+2.00(+1.07%)
Jun 14, 2018
186.06
186.84
185.53
186.28
1,855,383
+0.92(+0.50%)
Jun 13, 2018
186.10
186.93
184.55
185.37
1,833,704
-0.70(-0.38%)
Jun 12, 2018
185.49
186.23
184.57
186.07
1,524,784
+0.35(+0.19%)
Jun 11, 2018
185.05
186.08
184.74
185.72
1,855,195
+0.67(+0.36%)
Jun 08, 2018
183.01
185.28
182.54
185.05
2,260,072
+1.08(+0.59%)
Jun 07, 2018
182.09
184.25
181.10
183.97
3,010,127
+4.46(+2.48%)
Jun 06, 2018
179.83
180.18
178.64
179.51
2,275,864
-0.16(-0.09%)
Jun 05, 2018
180.93
181.04
178.90
179.67
2,056,591
-0.71(-0.39%)
Jun 04, 2018
179.20
180.76
179.14
180.38
2,059,701
+1.35(+0.76%)
Jun 01, 2018
177.50
180.72
177.09
179.03
4,466,585
-1.01(-0.56%)
May 31, 2018
181.84
182.27
179.55
180.04
5,305,837
-1.27(-0.70%)
May 30, 2018
179.96
182.12
179.59
181.31
2,631,134
+2.63(+1.47%)
May 29, 2018
179.91
180.58
178.00
178.67
2,529,944
-1.47(-0.82%)
May 25, 2018
180.15
180.15
180.15
0
-0.48(-0.27%)
May 24, 2018
180.08
180.81
178.75
180.63
1,294,571
+0.68(+0.38%)
May 23, 2018
180.81
180.81
178.70
179.95
1,799,537
-0.75(-0.42%)
May 22, 2018
181.38
183.24
180.57
180.70
1,721,757
-0.59(-0.33%)
May 21, 2018
181.27
182.85
180.81
181.29
1,324,331
+0.60(+0.33%)
May 18, 2018
181.18
181.20
179.62
180.69
1,788,877
-0.58(-0.32%)
May 17, 2018
180.78
182.86
179.72
181.27
2,632,794
+0.81(+0.45%)
May 16, 2018
178.07
181.04
177.09
180.46
2,381,804
+2.93(+1.65%)
May 15, 2018
176.88
178.64
175.51
177.53
2,554,090
-0.36(-0.20%)
May 14, 2018
177.97
179.16
177.47
177.89
1,586,386
+0.11(+0.06%)
May 11, 2018
177.39
177.98
176.70
177.78
1,427,382
+0.28(+0.16%)
May 10, 2018
178.05
178.85
176.37
177.50
2,063,571
-0.02(-0.01%)
May 09, 2018
175.81
177.87
174.90
177.52
2,207,539
+1.41(+0.80%)
May 08, 2018
174.76
176.76
174.24
176.11
2,107,749
+1.29(+0.74%)
May 07, 2018
177.28
177.30
174.05
174.82
2,610,459
-1.93(-1.09%)
May 04, 2018
174.62
177.85
173.21
176.75
1,882,263
+1.97(+1.13%)
May 03, 2018
175.60
175.66
172.21
174.78
2,004,844
-0.90(-0.51%)
May 02, 2018
177.01
177.10
174.27
175.67
2,758,535
-2.31(-1.30%)
May 01, 2018
177.93
178.46
175.23
177.98
1,560,666
-0.55(-0.31%)
Apr 30, 2018
178.48
180.24
177.83
178.53
2,390,828
+0.53(+0.29%)
Apr 27, 2018
176.53
178.32
176.15
178.01
1,726,355
+1.20(+0.68%)
Apr 26, 2018
175.78
177.88
175.08
176.81
1,596,448
+1.17(+0.66%)
Apr 25, 2018
174.07
176.28
173.31
175.65
1,447,962
+1.32(+0.76%)
Apr 24, 2018
176.16
176.91
173.09
174.32
1,765,304
-0.76(-0.43%)
Apr 23, 2018
175.50
176.02
174.10
175.09
1,786,826
-0.19(-0.11%)
Apr 20, 2018
176.06
177.19
174.54
175.28
2,487,837
-1.37(-0.77%)
Apr 19, 2018
177.63
177.85
175.22
176.64
2,680,656
-1.30(-0.73%)
Apr 18, 2018
177.76
179.08
177.59
177.95
1,836,394
+0.46(+0.26%)
Apr 17, 2018
177.18
178.28
176.33
177.48
2,385,056
+1.28(+0.73%)
Apr 16, 2018
173.72
177.30
173.30
176.20
3,342,581
+5.14(+3.00%)
Apr 13, 2018
171.88
171.90
169.34
171.06
1,926,385
+0.08(+0.05%)
Apr 12, 2018
167.98
172.09
167.97
170.98
3,137,970
+3.78(+2.26%)
Apr 11, 2018
165.03
168.76
165.01
167.21
1,873,662
+1.00(+0.60%)
Apr 10, 2018
168.20
168.40
164.96
166.21
2,791,092
-0.78(-0.47%)
Apr 09, 2018
167.71
169.70
166.16
166.99
2,148,981
+0.41(+0.24%)
Apr 06, 2018
167.83
169.56
165.80
166.58
2,494,715
-2.07(-1.23%)
Apr 05, 2018
169.06
169.34
167.46
168.66
2,134,348
+0.66(+0.39%)
Apr 04, 2018
164.02
168.75
163.85
167.99
2,331,644
+2.63(+1.59%)
Apr 03, 2018
166.19
166.77
164.22
165.36
2,525,553
-0.13(-0.08%)
Apr 02, 2018
169.25
169.25
163.95
165.49
3,974,660
-5.14(-3.01%)
Mar 29, 2018
170.63
170.63
170.63
0
+4.37(+2.63%)
Mar 28, 2018
166.26
167.18
164.11
166.26
2,394,894
+0.42(+0.25%)
Mar 27, 2018
169.73
169.93
164.86
165.85
2,752,644
-3.69(-2.17%)
Mar 26, 2018
165.74
169.84
165.11
169.53
2,249,081
+5.78(+3.53%)
Mar 23, 2018
165.97
167.03
163.75
163.76
2,597,142
-1.63(-0.99%)
Mar 22, 2018
167.43
168.02
165.26
165.39
2,742,864
-3.11(-1.84%)
Mar 21, 2018
169.18
170.14
168.48
168.49
2,261,532
-1.16(-0.68%)
Mar 20, 2018
167.61
169.86
167.16
169.65
2,045,674
+2.90(+1.74%)
Mar 19, 2018
168.09
168.41
165.54
166.75
2,753,275
-1.56(-0.93%)
Mar 16, 2018
168.59
168.66
167.07
168.31
3,941,783
+0.33(+0.19%)
Mar 15, 2018
167.36
168.94
166.76
167.99
2,000,204
+0.80(+0.48%)
Mar 14, 2018
170.95
171.16
166.16
167.19
3,164,873
-2.56(-1.51%)
Mar 13, 2018
172.10
172.16
169.15
169.75
2,169,246
-1.73(-1.01%)
Mar 12, 2018
170.49
172.14
169.83
171.48
2,643,812
+0.72(+0.42%)
Mar 09, 2018
168.88
170.82
166.82
170.76
3,631,138
+2.62(+1.56%)
Mar 08, 2018
168.60
168.74
165.78
168.15
6,666,746
-1.51(-0.89%)
Mar 07, 2018
171.82
167.32
169.66
5,539,544
-3.71(-2.14%)
Mar 06, 2018
173.99
174.09
172.12
173.37
2,701,877
-0.02(-0.01%)
Mar 05, 2018
170.65
173.84
169.79
173.39
2,380,113
+1.95(+1.14%)
Mar 02, 2018
169.77
172.40
169.53
171.44
2,513,351
+0.27(+0.16%)
Mar 01, 2018
173.24
174.76
169.62
171.17
2,701,994
-1.69(-0.98%)
Feb 28, 2018
173.50
175.46
172.86
172.87
2,401,552
+0.72(+0.42%)
Feb 27, 2018
175.18
177.05
172.14
172.14
2,396,769
-2.45(-1.41%)
Feb 26, 2018
172.14
174.85
171.99
174.60
2,043,243
+2.72(+1.58%)
Feb 23, 2018
170.09
171.91
168.35
171.88
1,724,617
+2.92(+1.73%)
Feb 22, 2018
168.75
170.54
168.12
168.96
1,458,370
+0.76(+0.45%)
Feb 21, 2018
170.72
171.27
168.15
168.20
1,928,750
-2.15(-1.26%)
Feb 20, 2018
171.93
172.63
169.91
170.35
2,431,367
-3.12(-1.80%)
Feb 16, 2018
173.46
173.46
173.46
0
+0.07(+0.04%)
Feb 15, 2018
173.60
168.99
173.39
2,288,987
+4.19(+2.48%)
Feb 14, 2018
170.22
164.65
169.20
2,426,029
+2.89(+1.74%)
Feb 13, 2018
166.72
166.31
2,347,308
+2.79(+1.71%)
Feb 12, 2018
164.22
165.50
162.90
163.52
1,766,720
+0.31(+0.19%)
Feb 09, 2018
162.36
164.43
158.76
163.21
3,075,149
+1.91(+1.18%)
Feb 08, 2018
165.44
161.23
161.31
3,328,077
-4.14(-2.50%)
Feb 07, 2018
168.15
165.33
165.44
2,870,341
-1.64(-0.98%)
Feb 06, 2018
161.58
167.29
159.25
167.09
4,501,312
-0.38(-0.23%)
Feb 05, 2018
172.19
173.49
164.96
167.47
3,765,057
-5.02(-2.91%)
Feb 02, 2018
172.72
174.84
172.31
172.49
2,642,597
-2.24(-1.28%)
Feb 01, 2018
174.67
176.47
173.80
174.73
2,319,593
-1.26(-0.72%)
Jan 31, 2018
178.31
179.25
175.29
175.99
2,969,992
-2.75(-1.54%)
Jan 30, 2018
178.45
178.90
178.10
178.74
2,530,021
-0.37(-0.21%)
Jan 29, 2018
179.15
180.51
178.42
179.11
2,248,934
-0.53(-0.30%)
Jan 26, 2018
178.59
179.93
176.73
179.64
3,051,921
+0.87(+0.48%)
Jan 25, 2018
176.11
179.22
175.87
178.77
3,939,869
+3.35(+1.91%)
Jan 24, 2018
175.59
175.88
173.33
175.42
2,994,663
+0.74(+0.42%)
Jan 23, 2018
174.85
175.29
173.46
174.68
2,564,800
-0.87(-0.49%)
Jan 22, 2018
173.85
175.89
173.45
175.55
3,331,876
+1.89(+1.09%)
Jan 19, 2018
173.14
173.98
172.64
173.66
2,606,352
+0.70(+0.41%)
Jan 18, 2018
174.33
172.69
172.96
2,108,887
-0.70(-0.41%)
Jan 17, 2018
173.88
173.90
172.80
173.66
2,861,509
+0.69(+0.40%)
Jan 16, 2018
173.71
174.16
172.41
172.97
2,220,818
-0.28(-0.16%)
Jan 12, 2018
173.25
173.25
173.25
0
+2.22(+1.30%)
Jan 11, 2018
167.47
172.20
167.10
171.03
5,180,291
+3.58(+2.14%)
Jan 10, 2018
167.46
2,889,272
-0.79(-0.47%)
Jan 09, 2018
170.70
170.96
168.12
168.24
2,479,279
-1.98(-1.16%)
Jan 08, 2018
169.17
170.67
169.11
170.22
2,172,726
+0.66(+0.39%)
Jan 05, 2018
171.08
171.30
168.63
169.56
3,121,442
-1.22(-0.71%)
Jan 04, 2018
173.40
173.67
169.39
170.78
3,903,581
-1.34(-0.78%)
Jan 03, 2018
170.53
173.49
170.13
172.12
3,723,311
+2.04(+1.20%)
Jan 02, 2018
169.09
170.90
168.65
170.07
2,778,539
+1.99(+1.18%)
Dec 29, 2017
168.09
168.09
168.09
0
-0.45(-0.27%)
Dec 28, 2017
168.49
168.90
168.15
168.54
1,126,401
+0.29(+0.17%)
Dec 27, 2017
168.75
168.94
167.80
168.25
1,301,293
-0.22(-0.13%)
Dec 26, 2017
168.15
169.19
168.09
168.48
1,240,639
-0.07(-0.04%)
Dec 22, 2017
169.13
169.32
167.95
168.55
1,193,987
-0.15(-0.09%)
Dec 21, 2017
169.79
170.15
168.50
168.70
2,111,382
-0.64(-0.38%)
Dec 20, 2017
170.72
170.92
167.44
169.34
4,311,929
-0.74(-0.44%)
Dec 19, 2017
174.22
174.30
170.50
170.08
4,381,994
-3.59(-2.07%)
Dec 18, 2017
173.97
175.52
173.31
173.68
3,866,988
-0.38(-0.22%)
Dec 15, 2017
174.67
176.42
173.40
174.06
9,359,692
+5.60(+3.32%)
Dec 14, 2017
170.31
171.35
168.13
168.46
4,124,916
-1.58(-0.93%)
Dec 13, 2017
170.26
171.70
169.60
170.04
3,390,332
-0.02(-0.01%)
Dec 12, 2017
168.85
170.80
168.70
170.06
3,726,800
-0.51(-0.30%)
Dec 11, 2017
169.98
170.60
168.92
170.56
2,173,379
+0.71(+0.42%)
Dec 08, 2017
168.69
170.26
167.93
169.85
1,962,660
+1.69(+1.00%)
Dec 07, 2017
168.44
169.60
167.58
168.16
2,479,123
-0.92(-0.54%)
Dec 06, 2017
169.44
169.76
167.56
169.08
3,946,016
-0.54(-0.32%)
Dec 05, 2017
171.29
172.69
168.75
169.62
3,520,815
-1.57(-0.92%)
Dec 04, 2017
169.08
169.59
168.49
171.19
6,392,255
+4.00(+2.39%)
Dec 01, 2017
165.50
167.24
163.59
167.19
4,467,184
+0.63(+0.38%)
Nov 30, 2017
162.95
166.99
162.76
166.56
8,543,154
+6.23(+3.89%)
Nov 29, 2017
157.14
160.52
156.73
160.33
5,185,032
+3.50(+2.23%)
Nov 28, 2017
156.53
157.23
155.83
156.83
3,021,074
+0.94(+0.60%)
Nov 27, 2017
155.56
156.29
154.57
155.89
2,598,543
+0.89(+0.58%)
Nov 24, 2017
155.68
156.38
154.88
154.99
874,328
-0.78(-0.50%)
Nov 22, 2017
157.00
157.14
154.52
155.77
2,159,285
-0.85(-0.54%)
Nov 21, 2017
156.20
157.31
155.83
156.62
2,613,098
+1.03(+0.66%)
Nov 20, 2017
154.53
155.81
154.30
155.59
2,164,154
+1.17(+0.76%)
Nov 17, 2017
154.43
155.50
154.12
154.41
2,325,966
+0.00(+0.00%)
Nov 16, 2017
153.74
154.74
152.77
154.41
2,594,037
+2.24(+1.47%)
Nov 15, 2017
152.44
153.73
150.42
152.18
2,709,143
-2.20(-1.42%)
Nov 14, 2017
153.81
154.72
152.87
154.37
1,970,526
-0.02(-0.01%)
Nov 13, 2017
153.98
155.86
153.66
154.39
4,545,075
+0.09(+0.06%)
Nov 10, 2017
151.67
154.32
151.34
154.30
2,968,639
+2.03(+1.33%)
Nov 09, 2017
150.81
152.45
150.42
152.27
2,325,319
+0.05(+0.04%)
Nov 08, 2017
150.04
152.35
149.49
152.22
3,881,064
+2.49(+1.67%)
Nov 07, 2017
148.75
149.92
148.21
149.73
2,158,755
+1.11(+0.75%)
Nov 06, 2017
149.29
150.00
148.56
148.62
2,129,244
-1.25(-0.84%)
Nov 03, 2017
147.82
150.44
147.47
149.87
3,457,153
+1.34(+0.90%)
Nov 02, 2017
147.43
149.07
146.42
148.53
3,615,603
+2.03(+1.39%)
Nov 01, 2017
145.84
147.03
145.23
146.49
2,364,792
+1.45(+1.00%)
Oct 31, 2017
143.93
145.22
143.82
145.04
2,791,543
+0.77(+0.53%)
Oct 30, 2017
145.86
145.87
143.59
144.28
2,833,157
-1.94(-1.32%)
Oct 27, 2017
144.79
146.48
144.70
146.21
3,776,460
-0.07(-0.05%)
Oct 26, 2017
146.29
147.27
144.78
146.29
3,372,352
+0.25(+0.17%)
Oct 25, 2017
144.97
146.77
144.59
146.03
4,002,955
-0.10(-0.07%)
Oct 24, 2017
146.67
144.97
146.13
3,376,920
+0.23(+0.15%)
Oct 23, 2017
144.84
146.22
144.59
145.91
3,122,002
+1.14(+0.79%)
Oct 20, 2017
143.14
144.98
142.73
144.76
4,434,729
+2.08(+1.46%)
Oct 19, 2017
141.50
142.95
141.37
142.68
3,311,350
+0.82(+0.58%)
Oct 18, 2017
143.03
143.03
141.64
141.87
3,344,066
-0.75(-0.52%)
Oct 17, 2017
143.17
143.41
141.88
142.61
2,694,857
-0.39(-0.27%)
Oct 16, 2017
143.51
143.89
142.56
143.00
2,725,323
-0.94(-0.65%)
Oct 13, 2017
141.75
144.14
141.45
143.94
4,036,332
+2.37(+1.67%)
Oct 12, 2017
142.15
142.26
140.79
141.57
3,993,649
-0.58(-0.41%)
Oct 11, 2017
141.64
143.13
141.42
142.15
4,285,938
+0.90(+0.64%)
Oct 10, 2017
140.17
141.69
139.64
141.25
6,018,644
+2.03(+1.46%)
Oct 09, 2017
141.38
142.04
138.77
139.22
7,804,141
-2.23(-1.58%)
Oct 06, 2017
143.17
143.59
140.96
141.45
19,991,438
-8.99(-5.97%)
Oct 05, 2017
149.35
150.48
148.80
150.44
5,213,604
+1.68(+1.13%)
Oct 04, 2017
148.78
149.41
148.29
148.76
2,126,922
+0.12(+0.08%)
Oct 03, 2017
149.76
150.63
148.61
148.65
3,152,718
-0.73(-0.49%)
Oct 02, 2017
148.50
149.85
147.93
149.38
2,517,855
+1.44(+0.97%)
Sep 29, 2017
147.58
148.64
147.46
147.93
2,057,075
+0.35(+0.24%)
Sep 28, 2017
148.10
148.53
147.26
147.58
1,922,177
-0.47(-0.32%)
Sep 27, 2017
148.11
148.86
147.12
148.05
2,280,130
+0.31(+0.21%)
Sep 26, 2017
146.51
148.33
146.40
147.74
2,632,521
+1.57(+1.07%)
Sep 25, 2017
144.82
146.50
144.54
146.17
1,998,960
+0.94(+0.64%)
Sep 22, 2017
144.88
145.87
144.40
145.23
1,705,707
-0.17(-0.12%)
Sep 21, 2017
146.71
146.71
144.43
145.40
1,931,000
-1.23(-0.84%)
Sep 20, 2017
145.43
146.81
145.21
146.64
2,701,223
+1.16(+0.80%)
Sep 19, 2017
145.57
144.03
145.48
1,988,767
+0.59(+0.40%)
Sep 18, 2017
146.03
147.19
144.75
144.89
2,272,845
-1.25(-0.86%)
Sep 15, 2017
146.09
146.47
145.60
146.14
4,173,271
-0.06(-0.04%)
Sep 14, 2017
146.48
146.48
145.55
146.21
2,767,878
-0.56(-0.38%)
Sep 13, 2017
144.20
147.63
144.08
146.76
4,666,481
+2.66(+1.84%)
Sep 12, 2017
141.97
144.65
141.78
144.11
3,318,647
+2.41(+1.70%)
Sep 11, 2017
142.17
142.27
141.42
141.69
2,712,497
+0.04(+0.03%)
Sep 08, 2017
142.60
142.72
139.60
141.65
3,736,566
-1.77(-1.24%)
Sep 07, 2017
143.14
143.71
141.88
143.42
2,753,298
+0.38(+0.26%)
Sep 06, 2017
143.34
144.02
142.35
143.04
3,190,879
-0.25(-0.18%)
Sep 05, 2017
142.23
143.82
141.79
143.30
3,790,394
+0.81(+0.57%)
Sep 01, 2017
141.90
142.76
141.55
142.49
3,147,028
+1.35(+0.96%)
Aug 31, 2017
140.67
141.60
138.62
141.14
5,072,727
+2.07(+1.49%)
Aug 30, 2017
138.41
139.34
137.66
139.06
2,768,717
+0.79(+0.57%)
Aug 29, 2017
137.21
138.66
136.38
138.27
2,716,366
+0.91(+0.66%)
Aug 28, 2017
136.78
138.02
136.15
137.36
4,193,854
+0.09(+0.07%)
Aug 25, 2017
137.20
137.71
135.12
137.27
6,334,061
+1.01(+0.74%)
Aug 24, 2017
144.07
144.66
136.05
136.26
11,437,793
-7.24(-5.05%)
Aug 23, 2017
142.83
143.57
142.07
143.50
1,922,838
+0.60(+0.42%)
Aug 22, 2017
141.85
143.58
141.85
142.90
2,448,132
+1.47(+1.04%)
Aug 21, 2017
141.54
142.42
140.43
141.43
2,062,657
-0.01(-0.01%)
Aug 18, 2017
142.25
142.89
141.30
141.44
3,051,743
-1.34(-0.94%)
Aug 17, 2017
142.70
144.03
141.95
142.78
2,942,649
-1.07(-0.75%)
Aug 16, 2017
141.62
143.96
141.47
143.85
3,755,755
+3.04(+2.16%)
Aug 15, 2017
141.82
142.16
140.73
140.81
2,082,345
-0.92(-0.65%)
Aug 14, 2017
141.45
142.00
140.51
141.74
2,260,418
+1.13(+0.80%)
Aug 11, 2017
140.48
141.64
140.39
140.60
2,102,328
+0.01(+0.01%)
Aug 10, 2017
140.17
141.43
139.47
140.60
3,079,717
-0.20(-0.14%)
Aug 09, 2017
141.04
141.43
140.20
140.79
2,403,763
-0.80(-0.56%)
Aug 08, 2017
141.01
143.11
140.95
141.59
2,862,248
+0.72(+0.51%)
Aug 07, 2017
140.47
141.44
139.46
140.87
2,929,118
+0.46(+0.33%)
Aug 04, 2017
142.12
142.21
139.87
140.42
3,473,744
-1.32(-0.93%)
Aug 03, 2017
145.06
145.72
140.97
141.74
6,196,162
-3.03(-2.09%)
Aug 02, 2017
142.83
145.00
142.21
144.76
6,112,209
+1.40(+0.98%)
Aug 01, 2017
142.80
143.59
141.73
143.36
5,332,387
+1.09(+0.76%)
Jul 31, 2017
137.40
142.41
137.36
142.28
7,728,174
+5.05(+3.68%)
Jul 28, 2017
137.03
137.60
136.53
137.23
3,096,625
+0.33(+0.24%)
Jul 27, 2017
136.44
137.31
135.99
136.90
4,052,723
+0.39(+0.28%)
Jul 26, 2017
137.70
137.78
136.03
136.51
3,360,908
-0.97(-0.70%)
Jul 25, 2017
135.90
137.96
135.89
137.48
5,130,454
+1.95(+1.44%)
Jul 24, 2017
135.04
135.96
134.74
135.53
4,072,698
+0.50(+0.37%)
Jul 21, 2017
135.48
135.74
134.68
135.03
4,543,378
-0.49(-0.36%)
Jul 20, 2017
135.96
136.60
135.43
135.53
3,573,030
-0.22(-0.17%)
Jul 19, 2017
136.26
136.57
135.44
135.75
4,567,860
-0.23(-0.17%)
Jul 18, 2017
136.98
137.19
135.50
135.98
3,628,468
-1.20(-0.88%)
Jul 17, 2017
137.33
137.72
136.90
137.19
3,450,315
-0.14(-0.10%)
Jul 14, 2017
138.46
138.46
137.24
137.33
4,866,879
-0.54(-0.39%)
Jul 13, 2017
137.53
138.16
136.99
137.87
6,320,711
+1.66(+1.22%)
Jul 12, 2017
135.95
137.24
135.91
136.21
5,695,553
+0.57(+0.42%)
Jul 11, 2017
135.94
137.41
135.47
135.63
6,990,579
+0.10(+0.07%)
Jul 10, 2017
137.79
137.87
135.50
135.53
10,025,717
-2.79(-2.02%)
Jul 07, 2017
141.24
141.41
138.31
138.32
8,565,716
-2.68(-1.90%)
Jul 06, 2017
144.61
144.82
140.96
141.00
7,755,561
-0.84(-0.59%)
Jul 05, 2017
142.65
143.16
141.69
141.84
4,200,655
-0.72(-0.50%)
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.