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
Argenx Se ADR
(NQ:
ARGX
)
367.07
+6.05 (+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 (%)
May 24, 2024
361.01
368.15
358.80
367.07
164,614
+6.05(+1.68%)
May 23, 2024
370.86
370.86
359.99
361.02
321,037
-2.71(-0.75%)
May 22, 2024
361.86
369.90
361.67
363.73
556,531
+7.07(+1.98%)
May 21, 2024
359.76
361.62
356.38
356.66
168,227
-4.92(-1.36%)
May 20, 2024
364.03
366.91
360.68
361.58
278,539
-4.23(-1.16%)
May 17, 2024
375.34
376.32
364.15
365.81
110,206
-10.79(-2.87%)
May 16, 2024
375.90
378.05
373.62
376.60
151,534
-0.36(-0.10%)
May 15, 2024
359.41
380.75
359.41
376.96
344,655
+20.95(+5.88%)
May 14, 2024
359.87
360.75
352.77
356.01
458,145
-3.47(-0.97%)
May 13, 2024
373.77
376.85
358.31
359.48
343,986
-15.15(-4.04%)
May 10, 2024
382.81
386.70
370.60
374.63
369,023
-7.92(-2.07%)
May 09, 2024
380.44
385.57
361.00
382.55
607,234
-3.53(-0.91%)
May 08, 2024
399.55
400.61
381.99
386.08
277,975
-12.73(-3.19%)
May 07, 2024
397.14
398.81
392.73
398.81
204,181
+5.03(+1.28%)
May 06, 2024
389.07
397.35
386.42
393.78
203,738
+5.58(+1.44%)
May 03, 2024
395.00
397.18
384.45
388.20
140,261
-5.22(-1.33%)
May 02, 2024
387.38
393.69
384.25
393.42
210,273
+10.08(+2.63%)
May 01, 2024
375.50
390.87
371.01
383.34
230,180
+7.84(+2.09%)
Apr 30, 2024
374.36
377.06
371.75
375.50
111,886
+0.21(+0.06%)
Apr 29, 2024
370.82
379.34
370.63
375.29
179,943
+2.49(+0.67%)
Apr 26, 2024
370.82
375.80
366.72
372.80
281,322
+4.20(+1.14%)
Apr 25, 2024
371.11
377.78
367.17
368.60
305,498
-6.40(-1.71%)
Apr 24, 2024
380.85
380.85
372.68
375.00
266,420
-0.08(-0.02%)
Apr 23, 2024
368.69
377.94
368.69
375.08
340,247
+6.33(+1.72%)
Apr 22, 2024
362.93
370.80
359.83
368.75
335,790
+8.52(+2.37%)
Apr 19, 2024
360.38
362.54
357.55
360.23
331,571
+1.82(+0.51%)
Apr 18, 2024
362.34
367.49
358.09
358.41
261,754
-7.79(-2.13%)
Apr 17, 2024
365.34
367.53
360.11
366.20
273,112
-4.48(-1.21%)
Apr 16, 2024
360.37
375.47
359.88
370.68
271,148
-5.58(-1.48%)
Apr 15, 2024
378.59
386.61
375.12
376.26
243,120
-1.76(-0.47%)
Apr 12, 2024
380.02
381.76
373.68
378.02
175,719
-1.63(-0.43%)
Apr 11, 2024
386.65
387.78
378.18
379.65
93,599
-3.13(-0.82%)
Apr 10, 2024
381.78
385.33
379.10
382.78
131,734
-1.36(-0.35%)
Apr 09, 2024
385.78
389.49
381.63
384.14
256,812
-2.57(-0.66%)
Apr 08, 2024
386.71
388.44
384.99
386.71
102,463
-0.32(-0.08%)
Apr 05, 2024
387.81
388.97
384.64
387.03
122,818
+0.15(+0.04%)
Apr 04, 2024
392.62
395.81
386.46
386.88
163,311
-11.61(-2.91%)
Apr 03, 2024
395.09
399.94
394.01
398.49
187,989
+1.38(+0.35%)
Apr 02, 2024
389.95
397.11
387.38
397.11
248,778
-0.22(-0.06%)
Apr 01, 2024
394.40
399.87
388.11
397.33
98,500
+3.61(+0.92%)
Mar 28, 2024
397.61
397.79
391.70
393.72
184,653
-4.87(-1.22%)
Mar 27, 2024
399.19
400.21
393.58
398.59
316,148
+1.02(+0.26%)
Mar 26, 2024
398.71
401.85
393.61
397.57
167,309
-0.85(-0.21%)
Mar 25, 2024
396.36
400.05
394.14
398.42
185,521
-4.26(-1.06%)
Mar 22, 2024
394.46
405.29
389.23
402.68
288,264
+5.80(+1.46%)
Mar 21, 2024
410.81
411.23
394.57
396.88
756,080
+39.93(+11.19%)
Mar 20, 2024
359.00
359.43
349.86
356.95
479,044
-2.42(-0.67%)
Mar 19, 2024
363.03
363.41
358.35
359.37
293,604
-2.17(-0.60%)
Mar 18, 2024
366.71
368.44
361.38
361.54
338,028
-9.74(-2.62%)
Mar 15, 2024
378.84
380.85
371.09
371.28
278,125
-7.37(-1.95%)
Mar 14, 2024
385.75
386.86
374.32
378.64
226,790
-3.12(-0.82%)
Mar 13, 2024
384.48
387.64
373.29
381.76
239,474
-6.18(-1.59%)
Mar 12, 2024
384.68
390.24
383.12
387.94
242,718
+2.94(+0.76%)
Mar 11, 2024
387.80
394.05
383.88
385.00
291,035
-2.80(-0.72%)
Mar 08, 2024
387.49
392.57
385.15
387.80
195,998
-0.88(-0.23%)
Mar 07, 2024
395.66
396.87
388.07
388.68
266,636
-1.98(-0.51%)
Mar 06, 2024
389.39
392.91
387.47
390.66
192,722
+1.97(+0.51%)
Mar 05, 2024
387.42
389.90
381.51
388.69
323,355
-1.63(-0.42%)
Mar 04, 2024
384.46
391.61
382.33
390.32
331,877
-3.17(-0.81%)
Mar 01, 2024
379.87
394.10
379.25
393.49
428,382
+13.48(+3.55%)
Feb 29, 2024
385.55
386.74
368.57
380.01
838,072
-17.69(-4.45%)
Feb 28, 2024
408.08
408.29
397.29
397.70
282,808
-13.50(-3.28%)
Feb 27, 2024
406.25
412.50
406.25
411.20
174,685
+0.85(+0.21%)
Feb 26, 2024
410.66
412.57
407.17
410.35
136,520
+0.83(+0.20%)
Feb 23, 2024
405.95
413.10
405.95
409.52
160,785
+3.51(+0.86%)
Feb 22, 2024
399.17
410.14
399.17
406.01
308,107
+6.06(+1.52%)
Feb 21, 2024
399.31
402.31
396.32
399.95
433,053
+4.55(+1.15%)
Feb 20, 2024
406.94
408.00
393.56
395.40
311,975
+3.17(+0.81%)
Feb 16, 2024
391.53
394.60
389.68
392.23
187,625
-1.24(-0.32%)
Feb 15, 2024
391.62
394.49
390.80
393.47
181,014
+3.20(+0.82%)
Feb 14, 2024
387.93
391.05
386.17
390.27
306,695
+3.44(+0.89%)
Feb 13, 2024
383.66
390.00
383.38
386.83
383,027
-5.87(-1.49%)
Feb 12, 2024
392.42
395.56
388.99
392.70
325,057
-8.78(-2.19%)
Feb 09, 2024
398.00
404.30
396.55
401.48
265,675
+6.59(+1.67%)
Feb 08, 2024
392.51
395.91
390.01
394.89
186,152
+2.94(+0.75%)
Feb 07, 2024
390.68
393.31
389.99
391.95
140,982
-1.17(-0.30%)
Feb 06, 2024
393.20
396.77
389.64
393.12
324,425
-10.25(-2.54%)
Feb 05, 2024
378.39
408.55
377.71
403.37
568,849
+24.53(+6.48%)
Feb 02, 2024
382.86
382.86
374.64
378.84
504,525
-6.74(-1.75%)
Feb 01, 2024
378.68
385.98
378.28
385.58
452,115
+5.07(+1.33%)
Jan 31, 2024
380.85
385.44
378.06
380.51
508,857
-0.64(-0.17%)
Jan 30, 2024
381.05
383.22
376.45
381.15
422,536
-3.48(-0.90%)
Jan 29, 2024
380.85
385.30
379.05
384.63
331,964
+2.04(+0.53%)
Jan 26, 2024
382.52
386.65
380.84
382.59
287,619
+0.05(+0.01%)
Jan 25, 2024
371.97
382.88
370.74
382.54
474,732
+14.80(+4.02%)
Jan 24, 2024
370.74
372.51
364.55
367.74
635,365
-2.17(-0.59%)
Jan 23, 2024
359.99
370.39
359.67
369.91
325,934
+5.38(+1.48%)
Jan 22, 2024
364.62
366.32
361.84
364.53
523,015
-2.37(-0.65%)
Jan 19, 2024
362.52
367.48
359.24
366.90
525,228
+1.12(+0.31%)
Jan 18, 2024
370.09
370.72
362.43
365.78
421,053
-6.66(-1.79%)
Jan 17, 2024
377.58
378.01
369.70
372.44
235,154
-5.69(-1.50%)
Jan 16, 2024
382.21
381.54
374.74
378.13
534,563
+4.46(+1.19%)
Jan 12, 2024
380.00
383.43
373.64
373.67
435,461
-7.60(-1.99%)
Jan 11, 2024
389.50
389.50
380.02
381.27
573,687
-12.52(-3.18%)
Jan 10, 2024
397.47
400.30
391.37
393.79
345,920
-6.10(-1.53%)
Jan 09, 2024
410.58
412.98
397.17
399.89
345,258
-13.40(-3.24%)
Jan 08, 2024
396.51
416.91
395.64
413.29
504,222
+17.07(+4.31%)
Jan 05, 2024
388.09
396.63
384.31
396.22
541,858
+7.50(+1.93%)
Jan 04, 2024
381.35
392.58
381.35
388.72
396,591
+6.60(+1.73%)
Jan 03, 2024
377.66
383.20
377.66
382.12
231,979
+1.12(+0.29%)
Jan 02, 2024
377.62
382.75
376.19
381.00
239,030
+0.57(+0.15%)
Dec 29, 2023
380.18
382.64
377.00
380.43
173,370
+0.15(+0.04%)
Dec 28, 2023
385.72
387.53
376.40
380.28
285,225
-6.24(-1.61%)
Dec 27, 2023
388.19
388.58
380.34
386.52
562,466
+5.52(+1.45%)
Dec 26, 2023
373.10
385.37
371.39
381.00
578,280
+8.10(+2.17%)
Dec 22, 2023
357.02
376.26
357.02
372.90
864,787
+18.77(+5.30%)
Dec 21, 2023
334.20
356.87
327.73
354.13
2,408,949
+15.22(+4.49%)
Dec 20, 2023
345.61
346.79
331.52
338.91
5,438,335
-113.67(-25.12%)
Dec 19, 2023
457.78
458.86
448.43
452.58
364,643
-2.90(-0.64%)
Dec 18, 2023
460.00
460.78
455.32
455.48
262,550
-7.52(-1.62%)
Dec 15, 2023
463.40
467.47
460.14
463.00
338,543
-1.77(-0.38%)
Dec 14, 2023
463.94
468.58
460.63
464.77
386,913
+3.30(+0.72%)
Dec 13, 2023
455.84
461.71
453.23
461.47
420,938
+8.84(+1.95%)
Dec 12, 2023
456.00
456.35
449.88
452.63
206,435
-0.87(-0.19%)
Dec 11, 2023
454.19
454.56
442.84
453.50
386,203
+0.02(+0.00%)
Dec 08, 2023
462.20
462.20
452.29
453.48
157,275
-4.29(-0.94%)
Dec 07, 2023
459.40
461.82
454.23
457.77
237,698
+7.02(+1.56%)
Dec 06, 2023
460.61
462.92
449.89
450.75
294,063
-8.82(-1.92%)
Dec 05, 2023
455.56
463.72
453.34
459.57
287,017
+1.83(+0.40%)
Dec 04, 2023
453.78
461.91
452.87
457.74
279,408
+3.85(+0.85%)
Dec 01, 2023
451.92
454.98
447.30
453.89
283,405
+3.28(+0.73%)
Nov 30, 2023
433.66
452.16
432.38
450.61
708,518
+14.69(+3.37%)
Nov 29, 2023
443.65
444.78
435.24
435.92
413,989
-9.42(-2.12%)
Nov 28, 2023
452.06
453.87
436.04
445.34
1,298,529
-50.43(-10.17%)
Nov 27, 2023
496.02
496.52
492.94
495.77
173,458
+0.98(+0.20%)
Nov 24, 2023
493.35
496.38
492.20
494.79
75,649
+2.78(+0.57%)
Nov 22, 2023
491.26
493.02
483.95
492.01
135,516
+3.37(+0.69%)
Nov 21, 2023
493.00
493.60
486.55
488.64
139,859
-0.67(-0.14%)
Nov 20, 2023
494.56
498.04
488.65
489.31
221,159
-0.46(-0.09%)
Nov 17, 2023
490.84
495.26
487.40
489.77
164,373
+4.54(+0.94%)
Nov 16, 2023
486.99
488.67
483.30
485.23
185,501
-1.76(-0.36%)
Nov 15, 2023
492.10
495.49
486.99
486.99
219,614
-2.79(-0.57%)
Nov 14, 2023
502.55
502.98
488.88
489.78
153,134
-0.36(-0.07%)
Nov 13, 2023
496.05
496.05
487.76
490.14
152,906
+1.02(+0.21%)
Nov 10, 2023
484.21
490.31
476.17
489.12
168,627
+7.39(+1.53%)
Nov 09, 2023
500.83
500.83
481.73
481.73
215,919
-14.21(-2.87%)
Nov 08, 2023
506.92
506.92
494.10
495.94
189,022
-1.36(-0.27%)
Nov 07, 2023
491.49
498.54
490.17
497.30
130,553
+4.27(+0.87%)
Nov 06, 2023
502.13
504.46
491.58
493.03
246,016
-6.93(-1.39%)
Nov 03, 2023
496.78
503.17
496.20
499.96
217,966
+7.72(+1.57%)
Nov 02, 2023
497.45
500.52
491.09
492.24
267,168
-2.54(-0.51%)
Nov 01, 2023
473.32
496.81
473.32
494.78
374,044
+25.21(+5.37%)
Oct 31, 2023
477.16
479.43
455.84
469.57
473,020
+5.42(+1.17%)
Oct 30, 2023
461.42
466.50
459.45
464.15
263,264
+4.28(+0.93%)
Oct 27, 2023
469.60
469.79
459.30
459.87
191,810
-10.56(-2.24%)
Oct 26, 2023
469.37
471.08
461.48
470.43
236,470
-1.57(-0.33%)
Oct 25, 2023
478.21
478.21
468.46
472.00
217,479
-9.20(-1.91%)
Oct 24, 2023
477.66
484.11
475.17
481.20
168,367
+5.87(+1.23%)
Oct 23, 2023
481.47
483.14
474.94
475.33
395,483
+0.26(+0.05%)
Oct 20, 2023
482.83
486.20
474.26
475.07
136,175
-4.74(-0.99%)
Oct 19, 2023
486.15
486.15
474.54
479.81
314,335
-10.56(-2.15%)
Oct 18, 2023
496.59
496.93
487.73
490.37
151,406
-7.08(-1.42%)
Oct 17, 2023
498.71
503.49
495.35
497.45
242,982
+3.76(+0.76%)
Oct 16, 2023
494.24
496.65
492.91
493.69
110,365
+0.21(+0.04%)
Oct 13, 2023
500.20
503.38
490.84
493.48
131,128
-1.68(-0.34%)
Oct 12, 2023
503.19
508.93
494.77
495.16
277,574
-10.85(-2.14%)
Oct 11, 2023
505.84
506.01
500.23
506.01
245,488
+5.71(+1.14%)
Oct 10, 2023
499.83
505.26
497.23
500.30
232,963
-0.11(-0.02%)
Oct 09, 2023
490.73
502.19
489.97
500.41
261,845
+4.54(+0.92%)
Oct 06, 2023
484.51
502.62
484.51
495.87
271,661
+7.24(+1.48%)
Oct 05, 2023
480.29
490.86
475.55
488.63
255,018
+12.01(+2.52%)
Oct 04, 2023
482.63
485.90
472.76
476.62
276,924
+3.85(+0.81%)
Oct 03, 2023
481.42
483.31
467.21
472.77
266,778
-14.55(-2.99%)
Oct 02, 2023
486.87
492.90
480.36
487.32
309,179
-4.32(-0.88%)
Sep 29, 2023
487.65
496.14
485.55
491.64
272,433
+5.68(+1.17%)
Sep 28, 2023
479.60
486.82
476.09
485.96
211,739
+8.17(+1.71%)
Sep 27, 2023
488.50
489.52
472.85
477.79
288,850
-5.75(-1.19%)
Sep 26, 2023
483.67
488.68
473.10
483.54
639,093
-25.24(-4.96%)
Sep 25, 2023
504.67
509.02
504.42
508.78
119,457
+2.95(+0.58%)
Sep 22, 2023
507.87
511.69
505.45
505.83
138,875
+0.42(+0.08%)
Sep 21, 2023
513.81
513.81
502.85
505.41
236,160
-8.60(-1.67%)
Sep 20, 2023
527.46
527.46
513.93
514.01
211,135
-10.12(-1.93%)
Sep 19, 2023
521.25
526.05
519.97
524.13
184,570
+0.90(+0.17%)
Sep 18, 2023
521.87
525.57
519.07
523.23
215,647
-4.75(-0.90%)
Sep 15, 2023
520.14
528.37
519.95
527.98
335,944
+4.60(+0.88%)
Sep 14, 2023
516.49
526.20
516.49
523.38
275,052
+7.57(+1.47%)
Sep 13, 2023
515.15
519.34
513.18
515.81
168,911
-5.96(-1.14%)
Sep 12, 2023
518.00
523.93
517.11
521.77
161,711
-2.52(-0.48%)
Sep 11, 2023
518.37
532.60
515.30
524.29
230,042
+14.59(+2.86%)
Sep 08, 2023
517.14
520.37
509.04
509.70
123,842
-7.88(-1.52%)
Sep 07, 2023
515.52
517.58
510.26
517.58
189,212
+0.12(+0.02%)
Sep 06, 2023
514.51
522.57
514.51
517.46
181,875
+3.46(+0.67%)
Sep 05, 2023
518.69
519.28
507.75
514.00
193,673
-0.77(-0.15%)
Sep 01, 2023
519.23
520.38
513.71
514.77
173,967
+12.28(+2.44%)
Aug 31, 2023
504.48
505.21
499.62
502.49
161,261
-0.86(-0.17%)
Aug 30, 2023
511.88
513.70
502.89
503.35
135,359
-1.22(-0.24%)
Aug 29, 2023
507.09
508.11
502.45
504.57
102,529
-4.04(-0.79%)
Aug 28, 2023
507.61
515.30
504.67
508.61
105,164
+1.54(+0.30%)
Aug 25, 2023
506.49
510.49
505.10
507.07
77,748
-0.26(-0.05%)
Aug 24, 2023
503.29
508.22
502.84
507.33
118,802
+5.28(+1.05%)
Aug 23, 2023
500.80
505.66
499.06
502.05
115,000
+1.24(+0.25%)
Aug 22, 2023
502.73
504.86
499.81
500.81
149,990
-3.42(-0.68%)
Aug 21, 2023
492.46
507.75
488.71
504.23
223,781
+15.64(+3.20%)
Aug 18, 2023
487.32
491.75
487.32
488.59
141,842
-4.50(-0.91%)
Aug 17, 2023
503.79
503.79
492.76
493.09
160,394
-8.88(-1.77%)
Aug 16, 2023
501.30
506.05
498.15
501.97
170,383
-4.99(-0.98%)
Aug 15, 2023
504.09
510.03
503.54
506.96
232,290
+0.00(+0.00%)
Aug 14, 2023
493.13
506.96
491.69
506.96
161,844
+13.46(+2.73%)
Aug 11, 2023
499.15
503.56
493.34
493.50
259,499
-9.42(-1.87%)
Aug 10, 2023
500.19
506.36
498.81
502.92
213,956
+4.74(+0.95%)
Aug 09, 2023
492.72
501.14
490.33
498.18
274,773
+10.29(+2.11%)
Aug 08, 2023
485.62
492.88
482.73
487.89
192,282
+4.10(+0.85%)
Aug 07, 2023
489.20
490.10
479.04
483.79
268,489
-5.02(-1.03%)
Aug 04, 2023
491.48
496.00
486.05
488.81
246,131
-4.93(-1.00%)
Aug 03, 2023
495.30
499.93
493.73
493.74
214,235
-6.43(-1.29%)
Aug 02, 2023
501.48
504.06
494.29
500.17
196,973
-3.87(-0.77%)
Aug 01, 2023
505.52
509.33
503.21
504.04
234,415
-0.44(-0.09%)
Jul 31, 2023
505.77
511.00
501.75
504.48
272,176
-10.52(-2.04%)
Jul 28, 2023
500.20
515.15
499.15
515.00
331,244
+5.95(+1.17%)
Jul 27, 2023
522.01
522.01
503.32
509.05
529,460
-11.94(-2.29%)
Jul 26, 2023
516.48
524.71
515.83
520.99
268,189
-4.95(-0.94%)
Jul 25, 2023
529.04
534.41
524.93
525.94
316,797
+4.45(+0.85%)
Jul 24, 2023
534.50
539.78
521.49
521.49
650,998
-26.94(-4.91%)
Jul 21, 2023
545.39
550.76
539.45
548.43
581,081
+13.48(+2.52%)
Jul 20, 2023
533.00
536.48
528.00
534.95
508,894
+6.47(+1.22%)
Jul 19, 2023
519.24
534.83
519.00
528.48
1,269,896
+21.96(+4.34%)
Jul 18, 2023
502.88
524.05
488.25
506.52
875,586
+22.09(+4.56%)
Jul 17, 2023
477.50
498.63
474.38
484.43
2,641,998
+105.35(+27.79%)
Jul 14, 2023
377.68
380.86
372.95
379.08
486,088
+7.66(+2.06%)
Jul 13, 2023
375.86
377.40
369.52
371.42
601,014
+2.07(+0.56%)
Jul 12, 2023
382.43
383.03
368.09
369.35
434,736
-10.57(-2.78%)
Jul 11, 2023
385.38
385.38
377.90
379.92
203,841
-6.59(-1.71%)
Jul 10, 2023
383.14
389.58
383.14
386.51
127,940
+3.78(+0.99%)
Jul 07, 2023
383.45
386.22
377.37
382.73
218,217
-3.31(-0.86%)
Jul 06, 2023
382.56
388.12
381.78
386.04
218,558
+3.14(+0.82%)
Jul 05, 2023
380.12
383.62
379.53
382.90
178,985
+1.32(+0.35%)
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.