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
Platinum
(CY:
PLATINUM
)
970.40
-41.20 (-4.07%)
Streaming Realtime Price
Updated: 6:23 PM EDT, Jun 8, 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, 2019
839.60
841.30
833.70
841.30
0
+1.90(+0.23%)
Jun 29, 2019
818.80
844.90
817.50
839.40
0
+0.00(+0.00%)
Jun 28, 2019
818.80
844.90
817.50
839.40
0
+19.50(+2.38%)
Jun 27, 2019
818.80
820.20
818.30
819.90
0
-0.60(-0.07%)
Jun 26, 2019
819.40
821.90
817.60
820.50
0
+13.20(+1.64%)
Jun 25, 2019
809.00
809.00
806.40
807.30
0
-9.00(-1.10%)
Jun 24, 2019
813.60
816.40
813.50
816.30
0
+6.00(+0.74%)
Jun 23, 2019
808.40
812.80
808.40
810.30
0
+1.20(+0.15%)
Jun 22, 2019
807.70
814.50
798.10
809.10
0
+0.00(+0.00%)
Jun 21, 2019
807.70
814.50
798.10
809.10
0
+2.30(+0.29%)
Jun 20, 2019
807.70
808.30
806.80
806.80
0
-5.40(-0.66%)
Jun 19, 2019
811.60
812.60
810.50
812.20
0
+10.10(+1.26%)
Jun 18, 2019
802.90
803.70
802.10
802.10
0
+8.40(+1.06%)
Jun 17, 2019
794.10
794.50
793.20
793.70
0
-10.10(-1.26%)
Jun 16, 2019
804.50
805.80
803.30
803.80
0
+0.70(+0.09%)
Jun 15, 2019
810.90
818.80
801.70
803.10
0
+0.00(+0.00%)
Jun 14, 2019
810.90
818.80
801.70
803.10
0
-8.70(-1.07%)
Jun 13, 2019
810.90
812.80
810.90
811.80
0
+1.80(+0.22%)
Jun 12, 2019
811.30
811.40
809.50
810.00
0
-5.20(-0.64%)
Jun 11, 2019
814.60
815.80
814.20
815.20
0
+8.60(+1.07%)
Jun 10, 2019
805.60
807.00
805.60
806.60
0
-2.50(-0.31%)
Jun 09, 2019
806.50
809.40
805.80
809.10
0
+2.90(+0.36%)
Jun 08, 2019
803.30
811.90
799.90
806.20
0
+0.00(+0.00%)
Jun 07, 2019
803.30
811.90
799.90
806.20
0
+3.20(+0.40%)
Jun 06, 2019
803.30
805.30
803.00
803.00
0
-2.30(-0.29%)
Jun 05, 2019
804.00
806.10
803.80
805.30
0
-15.40(-1.88%)
Jun 04, 2019
821.00
821.50
819.80
820.70
0
-3.30(-0.40%)
Jun 03, 2019
822.30
824.00
821.50
824.00
0
+31.10(+3.92%)
Jun 02, 2019
794.20
794.20
792.80
792.90
0
-0.10(-0.01%)
Jun 01, 2019
795.80
796.70
789.60
793.00
0
+0.00(+0.00%)
May 31, 2019
795.80
796.70
789.60
793.00
0
-2.70(-0.34%)
May 30, 2019
795.80
796.20
795.10
795.70
0
+2.60(+0.33%)
May 29, 2019
793.40
793.80
792.40
793.10
0
-5.90(-0.74%)
May 28, 2019
799.10
799.90
798.40
799.00
0
-11.30(-1.39%)
May 27, 2019
806.00
812.10
802.30
810.30
0
+5.30(+0.66%)
May 26, 2019
806.00
806.20
804.50
805.00
0
-0.90(-0.11%)
May 25, 2019
800.20
809.30
798.70
805.90
0
+0.00(+0.00%)
May 24, 2019
800.20
809.30
798.70
805.90
0
+7.00(+0.88%)
May 23, 2019
800.20
800.20
798.70
798.90
0
-5.40(-0.67%)
May 22, 2019
804.70
805.10
803.40
804.30
0
-12.80(-1.57%)
May 21, 2019
817.20
818.00
816.50
817.10
0
+1.90(+0.23%)
May 20, 2019
815.50
816.10
815.00
815.20
0
-5.60(-0.68%)
May 19, 2019
819.50
821.70
818.10
820.80
0
+1.40(+0.17%)
May 18, 2019
835.80
836.10
818.20
819.40
0
+0.00(+0.00%)
May 17, 2019
835.80
836.10
818.20
819.40
0
-14.90(-1.79%)
May 16, 2019
835.80
835.80
833.90
834.30
0
-13.80(-1.63%)
May 15, 2019
848.80
849.20
847.50
848.10
0
-10.50(-1.22%)
May 14, 2019
857.80
859.40
857.60
858.60
0
+2.60(+0.30%)
May 13, 2019
854.30
856.70
854.30
856.00
0
-9.20(-1.06%)
May 12, 2019
866.50
867.70
863.60
865.20
0
-2.10(-0.24%)
May 11, 2019
852.20
869.10
849.40
867.30
0
+0.00(+0.00%)
May 10, 2019
852.20
869.10
849.40
867.30
0
+17.30(+2.04%)
May 09, 2019
852.20
852.70
849.40
850.00
0
-14.50(-1.68%)
May 08, 2019
863.90
865.10
863.30
864.50
0
-8.90(-1.02%)
May 07, 2019
872.70
874.10
872.50
873.40
0
-6.90(-0.78%)
May 06, 2019
878.50
881.60
876.00
880.30
0
+14.30(+1.65%)
May 05, 2019
873.40
874.40
865.50
866.00
0
-9.00(-1.03%)
May 04, 2019
853.20
875.80
847.10
875.00
0
+0.00(+0.00%)
May 03, 2019
853.20
875.80
847.10
875.00
0
+21.90(+2.57%)
May 02, 2019
853.20
854.30
852.90
853.10
0
-18.50(-2.12%)
May 01, 2019
869.70
872.10
869.30
871.60
0
-19.10(-2.14%)
Apr 30, 2019
891.90
892.10
890.30
890.70
0
-9.60(-1.07%)
Apr 29, 2019
899.20
901.60
899.20
900.30
0
-3.70(-0.41%)
Apr 28, 2019
903.50
904.70
902.30
904.00
0
+1.00(+0.11%)
Apr 27, 2019
890.60
904.20
887.20
903.00
0
+0.00(+0.00%)
Apr 26, 2019
890.60
904.20
887.20
903.00
0
+12.50(+1.40%)
Apr 25, 2019
890.60
891.60
890.50
890.50
0
+2.40(+0.27%)
Apr 24, 2019
888.10
889.30
888.10
888.10
0
-4.20(-0.47%)
Apr 23, 2019
892.30
893.20
891.60
892.30
0
-11.40(-1.26%)
Apr 22, 2019
904.00
904.90
903.50
903.70
0
-4.50(-0.50%)
Apr 21, 2019
906.30
909.30
905.80
908.20
0
+1.20(+0.13%)
Apr 19, 2019
893.00
907.90
885.90
907.00
0
+0.00(+0.00%)
Apr 18, 2019
893.00
907.90
885.90
907.00
0
+13.10(+1.47%)
Apr 17, 2019
893.00
894.70
892.60
893.90
0
+9.20(+1.04%)
Apr 16, 2019
886.30
886.30
884.10
884.70
0
-6.20(-0.70%)
Apr 15, 2019
892.30
893.50
890.40
890.90
0
-5.30(-0.59%)
Apr 14, 2019
896.00
897.40
895.60
896.20
0
+0.80(+0.09%)
Apr 13, 2019
896.80
907.80
895.40
895.40
0
+0.00(+0.00%)
Apr 12, 2019
896.80
907.80
895.40
895.40
0
-2.20(-0.25%)
Apr 11, 2019
896.80
898.80
896.70
897.60
0
-8.10(-0.89%)
Apr 10, 2019
906.90
907.00
905.70
905.70
0
+12.80(+1.43%)
Apr 09, 2019
896.10
896.50
891.20
892.90
0
-19.80(-2.17%)
Apr 08, 2019
914.00
915.10
912.70
912.70
0
+3.20(+0.35%)
Apr 07, 2019
905.30
910.10
905.10
909.50
0
+4.40(+0.49%)
Apr 06, 2019
903.80
913.50
890.30
905.10
0
+0.00(+0.00%)
Apr 05, 2019
903.80
913.50
890.30
905.10
0
+0.90(+0.10%)
Apr 04, 2019
903.80
905.00
903.30
904.20
0
+27.90(+3.18%)
Apr 03, 2019
874.00
876.30
873.30
876.30
0
+20.80(+2.43%)
Apr 02, 2019
855.50
856.20
855.00
855.50
0
-0.10(-0.01%)
Apr 01, 2019
854.80
855.80
854.10
855.60
0
-1.30(-0.15%)
Mar 31, 2019
853.50
858.30
853.50
856.90
0
+3.50(+0.41%)
Mar 30, 2019
843.80
861.70
843.80
853.40
0
+0.00(+0.00%)
Mar 29, 2019
843.80
861.70
843.80
853.40
0
+7.40(+0.87%)
Mar 28, 2019
843.80
847.00
843.80
846.00
0
-11.90(-1.39%)
Mar 27, 2019
859.30
860.70
857.40
857.90
0
-2.20(-0.26%)
Mar 26, 2019
858.80
860.10
858.30
860.10
0
-1.40(-0.16%)
Mar 25, 2019
858.50
862.10
858.10
861.50
0
+15.50(+1.83%)
Mar 24, 2019
848.40
850.40
845.70
846.00
0
-2.20(-0.26%)
Mar 23, 2019
862.40
867.60
846.70
848.20
0
+0.00(+0.00%)
Mar 22, 2019
862.40
867.60
846.70
848.20
0
-13.20(-1.53%)
Mar 21, 2019
862.40
863.50
861.00
861.40
0
-4.10(-0.47%)
Mar 20, 2019
862.60
865.70
862.60
865.50
0
+14.10(+1.66%)
Mar 19, 2019
852.90
853.00
850.90
851.40
0
+16.50(+1.98%)
Mar 18, 2019
836.50
837.10
834.60
834.90
0
+4.20(+0.51%)
Mar 17, 2019
830.20
832.50
830.20
830.70
0
-0.80(-0.10%)
Mar 16, 2019
825.00
836.80
824.20
831.50
0
+0.00(+0.00%)
Mar 15, 2019
825.00
836.80
824.20
831.50
0
+6.70(+0.81%)
Mar 14, 2019
825.00
825.90
824.80
824.80
0
-19.40(-2.30%)
Mar 13, 2019
843.50
845.20
843.10
844.20
0
+8.60(+1.03%)
Mar 12, 2019
836.50
836.80
834.50
835.60
0
+15.00(+1.83%)
Mar 11, 2019
819.40
821.20
819.40
820.60
0
+3.00(+0.37%)
Mar 10, 2019
816.00
818.20
815.00
817.60
0
-0.90(-0.11%)
Mar 08, 2019
816.40
822.50
812.60
818.50
0
+0.00(+0.00%)
Mar 07, 2019
816.40
822.50
812.60
818.50
0
-10.30(-1.24%)
Mar 06, 2019
828.30
829.60
827.90
828.80
0
-9.40(-1.12%)
Mar 05, 2019
838.50
838.70
837.80
838.20
0
-0.80(-0.10%)
Mar 04, 2019
838.50
839.40
838.50
839.00
0
-26.80(-3.10%)
Mar 03, 2019
864.00
866.10
862.60
865.80
0
+3.40(+0.39%)
Mar 01, 2019
872.30
877.10
859.40
862.40
0
-1.30(-0.15%)
Feb 28, 2019
863.70
0
-8.00(-0.92%)
Feb 27, 2019
871.20
872.00
871.10
871.70
0
+8.50(+0.98%)
Feb 26, 2019
863.50
863.80
863.00
863.20
0
+6.60(+0.77%)
Feb 25, 2019
856.10
856.60
855.90
856.60
0
+10.40(+1.23%)
Feb 24, 2019
846.60
847.20
845.40
846.20
0
+0.30(+0.04%)
Feb 22, 2019
845.90
0
+0.30(+0.04%)
Feb 21, 2019
825.30
847.50
824.80
845.60
0
+15.40(+1.85%)
Feb 20, 2019
829.70
830.70
829.20
830.20
0
+10.00(+1.22%)
Feb 19, 2019
821.70
821.70
819.90
820.20
0
+11.90(+1.47%)
Feb 18, 2019
809.40
811.00
804.00
808.30
0
+0.60(+0.07%)
Feb 17, 2019
809.40
809.40
807.20
807.70
0
+0.80(+0.10%)
Feb 15, 2019
806.90
0
+0.00(+0.00%)
Feb 14, 2019
806.90
0
+18.30(+2.32%)
Feb 13, 2019
787.80
788.60
787.80
788.60
0
-5.20(-0.66%)
Feb 12, 2019
792.90
794.00
792.60
793.80
0
+5.20(+0.66%)
Feb 11, 2019
787.80
788.70
787.60
788.60
0
-13.70(-1.71%)
Feb 10, 2019
804.00
804.40
802.10
802.30
0
-0.20(-0.02%)
Feb 08, 2019
802.50
0
+0.10(+0.01%)
Feb 07, 2019
800.00
803.00
796.00
802.40
0
-5.60(-0.69%)
Feb 06, 2019
808.20
808.60
808.00
808.00
0
-12.70(-1.55%)
Feb 05, 2019
821.20
821.20
820.70
820.70
0
-1.90(-0.23%)
Feb 04, 2019
823.10
823.10
822.50
822.60
0
-3.20(-0.39%)
Feb 03, 2019
829.70
829.70
825.70
825.80
0
+0.20(+0.02%)
Feb 01, 2019
824.60
835.00
820.20
825.60
0
-1.10(-0.13%)
Jan 31, 2019
826.70
0
+7.10(+0.87%)
Jan 30, 2019
820.50
822.00
819.30
819.60
0
+3.10(+0.38%)
Jan 29, 2019
817.40
817.40
816.50
816.50
0
+1.70(+0.21%)
Jan 28, 2019
814.30
814.80
814.30
814.80
0
-4.30(-0.52%)
Jan 27, 2019
820.40
820.40
818.90
819.10
0
+0.80(+0.10%)
Jan 25, 2019
818.30
0
+0.00(+0.00%)
Jan 24, 2019
818.30
0
+21.10(+2.65%)
Jan 23, 2019
796.50
797.40
796.50
797.20
0
+3.90(+0.49%)
Jan 22, 2019
792.90
793.70
792.50
793.30
0
-6.00(-0.75%)
Jan 21, 2019
798.70
804.00
796.40
799.30
0
-2.80(-0.35%)
Jan 20, 2019
798.70
802.90
798.70
802.10
0
+0.00(+0.00%)
Jan 17, 2019
802.10
0
-8.30(-1.02%)
Jan 16, 2019
809.50
810.50
809.50
810.40
0
+7.50(+0.93%)
Jan 15, 2019
802.40
803.30
802.40
802.90
0
-3.70(-0.46%)
Jan 14, 2019
805.60
806.70
805.60
806.60
0
-7.70(-0.95%)
Jan 13, 2019
813.50
815.20
813.50
814.30
0
-3.70(-0.45%)
Jan 11, 2019
818.00
0
+0.00(+0.00%)
Jan 10, 2019
818.00
0
-11.10(-1.34%)
Jan 09, 2019
829.20
829.70
828.80
829.10
0
+5.60(+0.68%)
Jan 08, 2019
823.90
823.90
823.30
823.50
0
-4.00(-0.48%)
Jan 07, 2019
826.60
827.70
826.50
827.50
0
+0.70(+0.08%)
Jan 06, 2019
826.30
828.00
826.20
826.80
0
-0.40(-0.05%)
Jan 04, 2019
827.20
0
+0.70(+0.08%)
Jan 03, 2019
802.80
828.50
800.10
826.50
0
+26.00(+3.25%)
Jan 02, 2019
800.00
803.00
799.90
800.50
0
-0.10(-0.01%)
Jan 01, 2019
800.60
0
-0.80(-0.10%)
Dec 31, 2018
795.80
802.90
793.10
801.40
0
+5.50(+0.69%)
Dec 30, 2018
795.80
797.50
795.80
795.90
0
+0.10(+0.01%)
Dec 28, 2018
801.90
806.30
794.00
795.80
0
-0.60(-0.08%)
Dec 27, 2018
796.40
0
-2.70(-0.34%)
Dec 26, 2018
799.40
799.40
798.90
799.10
0
+9.90(+1.25%)
Dec 25, 2018
788.50
791.00
788.40
789.20
0
+0.80(+0.10%)
Dec 24, 2018
792.40
798.30
788.30
788.40
0
-3.70(-0.47%)
Dec 23, 2018
792.40
792.90
789.10
792.10
0
-3.70(-0.46%)
Dec 21, 2018
795.80
0
+6.40(+0.81%)
Dec 20, 2018
795.90
798.60
787.90
789.40
0
+1.60(+0.20%)
Dec 19, 2018
785.90
787.80
785.90
787.80
0
-4.00(-0.51%)
Dec 18, 2018
792.20
792.20
791.40
791.80
0
-2.90(-0.36%)
Dec 17, 2018
795.00
795.00
794.60
794.70
0
+7.50(+0.95%)
Dec 16, 2018
787.30
787.30
786.70
787.20
0
+1.90(+0.24%)
Dec 14, 2018
785.30
0
-1.90(-0.24%)
Dec 13, 2018
796.40
797.60
780.90
787.20
0
-16.90(-2.10%)
Dec 12, 2018
804.30
804.30
803.70
804.10
0
+17.60(+2.24%)
Dec 11, 2018
785.80
786.60
785.50
786.50
0
+2.00(+0.25%)
Dec 10, 2018
784.90
785.50
784.40
784.50
0
-9.90(-1.25%)
Dec 09, 2018
795.00
795.00
793.60
794.40
0
+0.20(+0.03%)
Dec 07, 2018
790.80
796.90
785.20
794.20
0
+3.80(+0.48%)
Dec 06, 2018
790.40
0
-11.50(-1.43%)
Dec 05, 2018
802.00
802.30
800.80
801.90
0
-3.20(-0.40%)
Dec 04, 2018
805.50
805.60
804.60
805.10
0
-3.90(-0.48%)
Dec 03, 2018
809.40
810.00
807.70
809.00
0
+4.10(+0.51%)
Dec 02, 2018
801.50
805.60
801.40
804.90
0
+3.90(+0.49%)
Nov 30, 2018
822.50
824.50
799.20
801.00
0
+1.20(+0.15%)
Nov 29, 2018
799.80
0
-27.20(-3.29%)
Nov 28, 2018
827.30
827.50
826.90
827.00
0
-9.90(-1.18%)
Nov 27, 2018
836.50
837.20
836.30
836.90
0
-9.90(-1.17%)
Nov 26, 2018
846.60
847.70
846.00
846.80
0
+3.50(+0.42%)
Nov 25, 2018
842.80
844.20
842.80
843.30
0
-1.70(-0.20%)
Nov 23, 2018
845.00
0
+1.90(+0.23%)
Nov 22, 2018
849.00
852.90
839.90
843.10
0
-6.30(-0.74%)
Nov 21, 2018
849.00
849.90
849.00
849.40
0
+5.40(+0.64%)
Nov 20, 2018
844.90
845.10
843.90
844.00
0
-12.20(-1.42%)
Nov 19, 2018
856.50
856.50
856.00
856.20
0
+8.80(+1.04%)
Nov 18, 2018
848.50
851.00
846.70
847.40
0
+0.80(+0.09%)
Nov 16, 2018
846.60
0
-1.40(-0.17%)
Nov 15, 2018
845.30
850.70
842.50
848.00
0
+9.90(+1.18%)
Nov 14, 2018
838.00
838.40
837.90
838.10
0
-4.70(-0.56%)
Nov 13, 2018
841.50
843.40
841.40
842.80
0
-1.80(-0.21%)
Nov 12, 2018
844.80
846.90
844.20
844.60
0
-11.90(-1.39%)
Nov 11, 2018
855.70
857.20
855.30
856.50
0
+0.50(+0.06%)
Nov 09, 2018
856.00
0
+0.40(+0.05%)
Nov 08, 2018
868.20
868.20
854.60
855.60
0
-20.70(-2.36%)
Nov 07, 2018
876.20
877.30
876.10
876.30
0
+2.80(+0.32%)
Nov 06, 2018
873.50
873.80
873.30
873.50
0
+5.30(+0.61%)
Nov 05, 2018
868.00
869.10
867.50
868.20
0
-5.10(-0.58%)
Nov 04, 2018
873.20
873.40
872.40
873.30
0
+1.20(+0.14%)
Nov 03, 2018
863.20
877.50
862.90
872.10
0
+0.00(+0.00%)
Nov 02, 2018
863.20
877.50
862.90
872.10
0
-3.60(-0.41%)
Nov 01, 2018
875.70
0
+34.00(+4.04%)
Oct 31, 2018
840.90
841.80
840.20
841.70
0
+3.40(+0.41%)
Oct 30, 2018
839.40
839.40
837.90
838.30
0
+2.40(+0.29%)
Oct 29, 2018
836.50
836.90
835.60
835.90
0
-1.00(-0.12%)
Oct 28, 2018
835.70
837.80
835.70
836.90
0
+0.90(+0.11%)
Oct 27, 2018
830.50
838.70
825.60
836.00
0
+0.00(+0.00%)
Oct 26, 2018
830.50
838.70
825.60
836.00
0
+6.50(+0.78%)
Oct 25, 2018
830.50
830.60
829.40
829.50
0
-3.50(-0.42%)
Oct 24, 2018
833.50
833.90
832.90
833.00
0
-2.90(-0.35%)
Oct 23, 2018
836.50
836.60
835.90
835.90
0
+10.30(+1.25%)
Oct 22, 2018
824.50
825.80
822.30
825.60
0
-7.90(-0.95%)
Oct 21, 2018
833.40
834.80
833.20
833.50
0
-0.30(-0.04%)
Oct 20, 2018
830.50
839.90
829.90
833.80
0
+0.00(+0.00%)
Oct 19, 2018
830.50
839.90
829.90
833.80
0
+3.00(+0.36%)
Oct 18, 2018
830.50
831.30
829.90
830.80
0
-5.20(-0.62%)
Oct 17, 2018
835.60
836.00
834.20
836.00
0
-9.50(-1.12%)
Oct 16, 2018
844.70
845.50
844.70
845.50
0
-1.80(-0.21%)
Oct 15, 2018
846.20
847.70
845.80
847.30
0
+3.60(+0.43%)
Oct 14, 2018
843.70
843.90
841.70
843.70
0
+1.90(+0.23%)
Oct 13, 2018
845.70
847.10
839.30
841.80
0
+0.00(+0.00%)
Oct 12, 2018
845.70
847.10
839.30
841.80
0
-2.70(-0.32%)
Oct 11, 2018
845.70
846.60
843.00
844.50
0
+16.50(+1.99%)
Oct 10, 2018
827.10
828.10
823.90
828.00
0
-0.90(-0.11%)
Oct 09, 2018
827.30
828.90
827.10
828.90
0
+6.10(+0.74%)
Oct 08, 2018
822.20
822.80
821.80
822.80
0
-2.80(-0.34%)
Oct 07, 2018
825.50
826.90
824.90
825.60
0
+0.30(+0.04%)
Oct 06, 2018
828.00
834.30
821.80
825.30
0
+0.00(+0.00%)
Oct 05, 2018
828.00
834.30
821.80
825.30
0
-3.30(-0.40%)
Oct 04, 2018
828.00
828.60
827.10
828.60
0
+0.80(+0.10%)
Oct 03, 2018
829.80
830.00
827.60
827.80
0
-7.20(-0.86%)
Oct 02, 2018
834.40
836.00
834.40
835.00
0
+8.20(+0.99%)
Oct 01, 2018
825.50
826.90
825.10
826.80
0
+6.80(+0.83%)
Sep 30, 2018
819.00
820.60
818.60
820.00
0
+1.50(+0.18%)
Sep 29, 2018
813.60
826.80
809.20
818.50
0
+0.00(+0.00%)
Sep 28, 2018
813.60
826.80
809.20
818.50
0
+4.70(+0.58%)
Sep 27, 2018
813.60
814.00
811.20
813.80
0
-12.40(-1.50%)
Sep 26, 2018
826.40
826.70
825.50
826.20
0
+2.00(+0.24%)
Sep 25, 2018
824.30
824.70
823.30
824.20
0
-3.90(-0.47%)
Sep 24, 2018
828.00
828.80
827.50
828.10
0
+2.30(+0.28%)
Sep 23, 2018
827.60
829.80
825.80
825.80
0
-2.90(-0.35%)
Sep 22, 2018
835.80
839.10
822.90
828.70
0
+0.00(+0.00%)
Sep 21, 2018
835.80
839.10
822.90
828.70
0
-6.90(-0.83%)
Sep 20, 2018
835.80
835.90
834.70
835.60
0
+12.20(+1.48%)
Sep 19, 2018
824.10
824.40
823.30
823.40
0
+8.40(+1.03%)
Sep 18, 2018
813.50
815.30
813.00
815.00
0
+19.20(+2.41%)
Sep 17, 2018
800.00
801.20
795.80
795.80
0
+1.10(+0.14%)
Sep 16, 2018
797.20
797.20
794.60
794.70
0
-0.10(-0.01%)
Sep 15, 2018
803.40
812.40
794.60
794.80
0
+0.00(+0.00%)
Sep 14, 2018
803.40
812.40
794.60
794.80
0
-10.10(-1.25%)
Sep 13, 2018
803.40
805.00
803.10
804.90
0
+4.70(+0.59%)
Sep 12, 2018
801.70
801.70
799.30
800.20
0
+7.30(+0.92%)
Sep 11, 2018
792.30
792.90
791.80
792.90
0
+6.10(+0.78%)
Sep 10, 2018
787.10
787.20
786.30
786.80
0
+4.70(+0.60%)
Sep 09, 2018
783.10
783.10
779.50
782.10
0
+0.20(+0.03%)
Sep 08, 2018
791.00
794.80
775.10
781.90
0
+0.00(+0.00%)
Sep 07, 2018
791.00
794.80
775.10
781.90
0
-10.60(-1.34%)
Sep 06, 2018
791.00
792.50
791.00
792.50
0
+7.10(+0.90%)
Sep 05, 2018
784.70
785.70
784.70
785.40
0
+7.40(+0.95%)
Sep 04, 2018
777.50
778.40
775.70
778.00
0
-10.40(-1.32%)
Sep 03, 2018
786.80
790.10
783.20
788.40
0
-0.10(-0.01%)
Sep 02, 2018
786.80
789.10
786.20
788.50
0
+0.70(+0.09%)
Sep 01, 2018
790.40
801.30
784.20
787.80
0
+0.00(+0.00%)
Aug 31, 2018
790.40
801.30
784.20
787.80
0
-2.90(-0.37%)
Aug 30, 2018
790.40
792.80
790.20
790.70
0
-7.20(-0.90%)
Aug 29, 2018
798.50
798.50
797.30
797.90
0
+6.60(+0.83%)
Aug 28, 2018
790.20
791.40
790.00
791.30
0
-11.90(-1.48%)
Aug 27, 2018
803.60
805.20
803.10
803.20
0
+11.90(+1.50%)
Aug 26, 2018
791.00
791.80
790.10
791.30
0
+0.80(+0.10%)
Aug 25, 2018
776.70
794.30
774.10
790.50
0
+0.00(+0.00%)
Aug 24, 2018
776.70
794.30
774.10
790.50
0
+14.00(+1.80%)
Aug 23, 2018
776.70
777.10
776.00
776.50
0
-18.50(-2.33%)
Aug 22, 2018
794.30
795.60
794.30
795.00
0
-0.60(-0.08%)
Aug 21, 2018
796.70
798.50
795.10
795.60
0
-0.80(-0.10%)
Aug 20, 2018
795.90
796.70
795.40
796.40
0
+8.90(+1.13%)
Aug 19, 2018
787.90
788.40
786.10
787.50
0
-0.60(-0.08%)
Aug 18, 2018
779.80
790.30
772.70
788.10
0
+0.00(+0.00%)
Aug 17, 2018
779.80
790.30
772.70
788.10
0
+6.70(+0.86%)
Aug 16, 2018
779.80
781.70
779.80
781.40
0
+12.40(+1.61%)
Aug 15, 2018
770.80
768.30
769.00
0
-33.00(-4.11%)
Aug 14, 2018
802.90
800.70
802.00
0
-2.60(-0.32%)
Aug 13, 2018
805.30
803.60
804.60
0
-27.10(-3.26%)
Aug 12, 2018
831.80
828.70
831.70
0
+2.90(+0.35%)
Aug 11, 2018
837.30
828.50
828.80
0
+0.00(+0.00%)
Aug 10, 2018
837.30
828.50
828.80
0
-4.90(-0.59%)
Aug 09, 2018
835.40
833.00
833.70
0
+1.60(+0.19%)
Aug 08, 2018
833.80
832.10
832.10
0
-0.10(-0.01%)
Aug 07, 2018
833.10
831.40
832.20
0
+7.00(+0.85%)
Aug 06, 2018
825.70
824.10
825.20
0
-8.50(-1.02%)
Aug 05, 2018
834.70
832.50
833.70
0
+1.00(+0.12%)
Aug 04, 2018
843.90
822.90
832.70
0
+0.00(+0.00%)
Aug 03, 2018
843.90
822.90
832.70
0
+6.20(+0.75%)
Aug 02, 2018
826.50
824.50
826.50
0
+5.70(+0.69%)
Aug 01, 2018
821.70
818.00
820.80
0
-18.10(-2.16%)
Jul 31, 2018
841.70
838.10
838.90
0
+7.60(+0.91%)
Jul 30, 2018
831.70
831.00
831.30
0
-1.90(-0.23%)
Jul 29, 2018
834.30
830.00
833.20
0
+0.90(+0.11%)
Jul 28, 2018
835.30
823.00
832.30
0
+0.00(+0.00%)
Jul 27, 2018
835.30
823.00
832.30
0
+4.70(+0.57%)
Jul 26, 2018
829.80
827.40
827.60
0
-19.20(-2.27%)
Jul 25, 2018
846.90
843.80
846.80
0
+9.60(+1.15%)
Jul 24, 2018
838.50
835.20
837.20
0
+4.00(+0.48%)
Jul 23, 2018
834.10
833.10
833.20
0
+1.50(+0.18%)
Jul 22, 2018
832.40
828.40
831.70
0
+2.80(+0.34%)
Jul 21, 2018
832.90
803.50
828.90
0
+0.00(+0.00%)
Jul 20, 2018
832.90
803.50
828.90
0
+19.70(+2.43%)
Jul 19, 2018
810.50
808.00
809.20
0
-11.30(-1.38%)
Jul 18, 2018
821.00
819.90
820.50
0
+1.00(+0.12%)
Jul 17, 2018
820.20
818.70
819.50
0
-6.10(-0.74%)
Jul 16, 2018
826.70
825.60
825.60
0
-7.10(-0.85%)
Jul 15, 2018
833.60
830.90
832.70
0
+1.00(+0.12%)
Jul 14, 2018
846.90
826.70
831.70
0
+0.00(+0.00%)
Jul 13, 2018
846.90
826.70
831.70
0
-12.10(-1.43%)
Jul 12, 2018
845.70
843.60
843.80
0
+12.40(+1.49%)
Jul 11, 2018
832.60
829.10
831.40
0
-14.80(-1.75%)
Jul 10, 2018
851.40
845.00
846.20
0
-8.60(-1.01%)
Jul 09, 2018
855.40
853.90
854.80
0
+6.40(+0.75%)
Jul 08, 2018
848.90
846.40
848.40
0
+1.40(+0.17%)
Jul 07, 2018
848.90
838.90
847.00
0
+0.00(+0.00%)
Jul 06, 2018
848.90
838.90
847.00
0
+1.30(+0.15%)
Jul 05, 2018
846.10
844.60
845.70
0
-0.10(-0.01%)
Jul 04, 2018
847.90
836.70
845.80
0
+2.60(+0.31%)
Jul 03, 2018
844.40
842.60
843.20
0
+22.30(+2.72%)
Jul 02, 2018
823.80
820.30
820.90
0
-36.60(-4.27%)
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.