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
Rockwell Automation
(NY:
ROK
)
270.50
-0.72 (-0.27%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 21, 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 (%)
Jul 31, 2023
330.12
333.62
328.38
330.32
1,125,458
+2.94(+0.90%)
Jul 28, 2023
327.19
328.76
324.13
327.38
732,066
+2.94(+0.91%)
Jul 27, 2023
329.52
332.43
323.93
324.45
813,668
-3.59(-1.09%)
Jul 26, 2023
329.58
330.89
324.17
328.03
688,566
-3.86(-1.16%)
Jul 25, 2023
330.65
333.52
329.23
331.89
437,544
-0.24(-0.07%)
Jul 24, 2023
332.29
333.70
330.20
332.13
434,133
+1.03(+0.31%)
Jul 21, 2023
337.50
337.89
330.79
331.10
666,713
-5.38(-1.60%)
Jul 20, 2023
337.86
338.42
334.50
336.48
838,191
-1.41(-0.42%)
Jul 19, 2023
339.29
339.38
332.99
337.89
651,292
-2.84(-0.83%)
Jul 18, 2023
335.93
342.33
335.93
340.73
676,483
+4.23(+1.26%)
Jul 17, 2023
333.21
337.57
332.50
336.50
564,201
+1.33(+0.40%)
Jul 14, 2023
335.76
336.31
332.55
335.17
391,099
-1.21(-0.36%)
Jul 13, 2023
334.12
337.56
331.43
336.38
474,202
+2.86(+0.86%)
Jul 12, 2023
335.42
335.57
332.09
333.52
515,759
+1.39(+0.42%)
Jul 11, 2023
332.41
335.62
330.80
332.14
761,311
+2.35(+0.71%)
Jul 10, 2023
319.46
329.90
319.46
329.79
614,693
+10.19(+3.19%)
Jul 07, 2023
316.77
322.59
315.90
319.61
531,338
+0.87(+0.27%)
Jul 06, 2023
318.39
319.52
316.07
318.73
591,863
-2.55(-0.79%)
Jul 05, 2023
320.81
322.93
319.24
321.28
590,938
-2.34(-0.72%)
Jul 03, 2023
323.60
324.17
320.38
323.62
350,560
+0.02(+0.01%)
Jun 30, 2023
321.34
325.52
319.66
323.60
628,526
+5.12(+1.61%)
Jun 29, 2023
314.88
319.47
314.07
318.49
545,868
+2.98(+0.94%)
Jun 28, 2023
318.50
321.06
309.16
315.51
867,086
-1.42(-0.45%)
Jun 27, 2023
311.87
319.00
311.62
316.93
615,457
+4.54(+1.45%)
Jun 26, 2023
307.79
314.01
307.58
312.39
723,947
+4.69(+1.52%)
Jun 23, 2023
305.52
309.71
304.50
307.71
1,648,458
-1.68(-0.54%)
Jun 22, 2023
312.54
313.14
307.49
309.39
749,816
-5.67(-1.80%)
Jun 21, 2023
307.76
315.98
306.93
315.06
725,852
+5.27(+1.70%)
Jun 20, 2023
307.44
311.16
305.42
309.79
609,343
-0.40(-0.13%)
Jun 16, 2023
315.62
316.23
308.93
310.19
1,457,651
-3.55(-1.13%)
Jun 15, 2023
306.53
314.03
305.15
313.74
507,324
+6.18(+2.01%)
Jun 14, 2023
310.30
312.03
303.92
307.56
731,263
-2.31(-0.75%)
Jun 13, 2023
304.50
310.19
304.50
309.87
948,283
+5.59(+1.84%)
Jun 12, 2023
299.59
304.42
297.42
304.28
752,314
+4.20(+1.40%)
Jun 09, 2023
298.52
300.96
295.77
300.08
894,448
+2.53(+0.85%)
Jun 08, 2023
292.76
298.47
292.05
297.54
812,178
+3.75(+1.28%)
Jun 07, 2023
285.99
294.76
285.38
293.79
887,751
+6.98(+2.44%)
Jun 06, 2023
285.83
290.81
284.19
286.81
647,660
+0.28(+0.10%)
Jun 05, 2023
286.72
286.87
283.22
286.53
584,998
-1.11(-0.39%)
Jun 02, 2023
278.84
289.20
275.55
287.64
782,417
+12.15(+4.41%)
Jun 01, 2023
273.28
277.85
271.01
275.49
566,085
+1.84(+0.67%)
May 31, 2023
279.32
279.79
272.01
273.65
1,498,603
-8.05(-2.86%)
May 30, 2023
282.83
285.48
279.27
281.70
783,815
+0.55(+0.20%)
May 26, 2023
270.26
281.77
269.79
281.15
921,380
+12.57(+4.68%)
May 25, 2023
267.65
270.60
265.02
268.58
726,978
+3.15(+1.19%)
May 24, 2023
272.08
272.73
264.55
265.42
587,564
-8.09(-2.96%)
May 23, 2023
275.07
276.87
272.75
273.52
939,741
-3.94(-1.42%)
May 22, 2023
276.60
278.73
274.21
277.46
572,628
+1.14(+0.41%)
May 19, 2023
279.02
279.19
273.27
276.32
698,868
+0.20(+0.07%)
May 18, 2023
270.65
276.51
269.10
276.12
753,375
+6.37(+2.36%)
May 17, 2023
267.84
271.15
266.50
269.76
479,031
+4.57(+1.72%)
May 16, 2023
266.60
268.11
264.10
265.19
513,687
-4.09(-1.52%)
May 15, 2023
267.93
270.77
266.06
269.27
518,696
+2.24(+0.84%)
May 12, 2023
266.58
267.25
263.66
267.04
877,044
+2.51(+0.95%)
May 11, 2023
261.65
264.73
260.75
264.53
943,436
+0.39(+0.15%)
May 10, 2023
268.94
271.94
261.82
264.14
1,271,067
-7.50(-2.76%)
May 09, 2023
273.56
276.54
271.53
271.64
615,548
-3.27(-1.19%)
May 08, 2023
278.61
279.51
272.99
274.91
430,569
-2.27(-0.82%)
May 05, 2023
276.38
277.24
272.96
277.18
461,886
+4.13(+1.51%)
May 04, 2023
270.80
274.67
269.21
273.05
799,845
+0.56(+0.20%)
May 03, 2023
273.36
277.33
271.93
272.49
690,022
-0.38(-0.14%)
May 02, 2023
275.44
276.32
269.43
272.87
772,818
-3.55(-1.28%)
May 01, 2023
277.76
279.91
274.50
276.42
821,306
-0.74(-0.27%)
Apr 28, 2023
278.72
281.15
275.43
277.17
868,724
-0.21(-0.07%)
Apr 27, 2023
277.56
277.56
264.34
277.37
2,129,051
+12.70(+4.80%)
Apr 26, 2023
266.69
269.54
263.87
264.67
952,091
-4.21(-1.56%)
Apr 25, 2023
270.07
273.42
268.49
268.87
728,383
-1.12(-0.42%)
Apr 24, 2023
268.95
271.28
268.95
270.00
561,119
+0.62(+0.23%)
Apr 21, 2023
269.15
270.92
267.65
269.38
736,081
+1.58(+0.59%)
Apr 20, 2023
265.56
268.89
264.99
267.80
538,186
-0.48(-0.18%)
Apr 19, 2023
268.64
269.49
266.69
268.28
563,819
-2.48(-0.92%)
Apr 18, 2023
273.49
274.92
269.90
270.76
531,014
-0.96(-0.35%)
Apr 17, 2023
271.69
273.43
269.96
271.72
565,196
+0.53(+0.19%)
Apr 14, 2023
271.72
274.98
269.24
271.19
681,051
-0.79(-0.29%)
Apr 13, 2023
274.06
274.44
266.35
271.98
939,992
-2.94(-1.07%)
Apr 12, 2023
275.60
276.39
272.23
274.93
966,132
+2.54(+0.93%)
Apr 11, 2023
269.76
272.61
269.26
272.38
624,345
+3.22(+1.20%)
Apr 10, 2023
265.10
269.20
264.27
269.17
470,831
+3.01(+1.13%)
Apr 06, 2023
266.18
268.44
264.97
266.15
564,207
-1.00(-0.37%)
Apr 05, 2023
270.32
271.92
266.61
267.15
807,830
-5.47(-2.01%)
Apr 04, 2023
285.47
286.68
271.02
272.62
767,951
-12.25(-4.30%)
Apr 03, 2023
284.75
287.62
282.46
284.87
745,991
-2.11(-0.74%)
Mar 31, 2023
282.74
287.23
282.31
286.98
608,162
+5.79(+2.06%)
Mar 30, 2023
280.68
281.52
280.13
281.19
440,169
+2.93(+1.05%)
Mar 29, 2023
275.77
279.34
275.31
278.27
590,282
+5.63(+2.07%)
Mar 28, 2023
272.54
274.00
271.38
272.64
637,278
+0.37(+0.14%)
Mar 27, 2023
273.70
274.59
269.96
272.27
585,510
+0.78(+0.29%)
Mar 24, 2023
269.02
271.88
265.11
271.48
662,245
-0.80(-0.29%)
Mar 23, 2023
274.03
278.89
270.28
272.29
653,720
+0.77(+0.28%)
Mar 22, 2023
277.76
279.50
271.35
271.51
794,410
-5.41(-1.95%)
Mar 21, 2023
277.01
279.60
275.16
276.92
842,704
+4.72(+1.74%)
Mar 20, 2023
268.78
272.88
268.11
272.20
703,185
+5.50(+2.06%)
Mar 17, 2023
271.83
272.17
264.47
266.70
1,303,177
-9.10(-3.30%)
Mar 16, 2023
268.47
276.80
266.74
275.81
999,415
+5.24(+1.94%)
Mar 15, 2023
283.03
283.58
265.46
270.56
1,150,729
-17.25(-5.99%)
Mar 14, 2023
286.18
291.17
284.14
287.81
812,550
+8.11(+2.90%)
Mar 13, 2023
278.49
282.23
276.29
279.71
1,008,097
-2.99(-1.06%)
Mar 10, 2023
291.31
291.31
280.61
282.70
564,665
-9.63(-3.30%)
Mar 09, 2023
297.77
302.54
291.74
292.33
790,370
-3.31(-1.12%)
Mar 08, 2023
293.27
296.41
292.59
295.64
600,629
+2.90(+0.99%)
Mar 07, 2023
298.84
299.24
292.21
292.74
562,012
-6.09(-2.04%)
Mar 06, 2023
296.77
300.51
296.56
298.83
635,975
+2.90(+0.98%)
Mar 03, 2023
291.09
296.52
290.10
295.92
736,260
+5.92(+2.04%)
Mar 02, 2023
285.25
291.14
283.71
290.01
495,119
+3.80(+1.33%)
Mar 01, 2023
287.02
290.57
284.44
286.20
506,297
-2.23(-0.77%)
Feb 28, 2023
287.51
291.31
287.24
288.43
769,232
+0.53(+0.18%)
Feb 27, 2023
287.03
288.30
285.90
287.90
451,025
+3.91(+1.38%)
Feb 24, 2023
281.13
284.84
280.46
283.99
300,489
-1.52(-0.53%)
Feb 23, 2023
285.29
286.87
280.91
285.52
699,034
+2.94(+1.04%)
Feb 22, 2023
283.36
285.39
280.62
282.57
429,276
+0.21(+0.08%)
Feb 21, 2023
287.81
288.70
281.61
282.36
695,280
-8.80(-3.02%)
Feb 17, 2023
287.38
291.27
287.32
291.16
628,676
+2.95(+1.02%)
Feb 16, 2023
285.50
290.27
284.64
288.21
411,107
-2.11(-0.73%)
Feb 15, 2023
285.02
291.63
284.43
290.32
779,013
+4.75(+1.66%)
Feb 14, 2023
284.19
287.15
281.62
285.57
626,889
-0.60(-0.21%)
Feb 13, 2023
279.21
286.17
278.20
286.17
688,149
+8.39(+3.02%)
Feb 10, 2023
278.90
279.30
275.50
277.78
564,134
-2.45(-0.88%)
Feb 09, 2023
281.50
282.92
279.13
280.24
550,552
+2.22(+0.80%)
Feb 08, 2023
280.14
281.53
276.70
278.02
681,109
-3.87(-1.37%)
Feb 07, 2023
279.97
282.62
276.02
281.88
648,749
+1.63(+0.58%)
Feb 06, 2023
279.19
281.10
277.31
280.26
495,774
-2.18(-0.77%)
Feb 03, 2023
280.56
285.73
280.15
282.44
549,022
-1.17(-0.41%)
Feb 02, 2023
277.48
285.40
275.48
283.61
1,025,907
+8.07(+2.93%)
Feb 01, 2023
272.24
278.76
269.88
275.53
853,829
+0.82(+0.30%)
Jan 31, 2023
271.84
274.92
265.92
274.72
1,087,312
+3.44(+1.27%)
Jan 30, 2023
275.86
279.45
270.57
271.28
884,621
-7.75(-2.78%)
Jan 27, 2023
275.42
279.83
268.95
279.03
1,055,249
+4.47(+1.63%)
Jan 26, 2023
282.90
286.18
264.27
274.56
1,545,434
+3.69(+1.36%)
Jan 25, 2023
266.46
271.66
265.28
270.87
835,888
+0.10(+0.04%)
Jan 24, 2023
266.26
271.20
264.12
270.77
706,694
+2.30(+0.86%)
Jan 23, 2023
265.04
270.00
263.10
268.47
597,697
+5.47(+2.08%)
Jan 20, 2023
260.43
263.03
258.71
263.00
885,070
+4.56(+1.76%)
Jan 19, 2023
265.11
265.23
258.44
258.44
900,020
-8.86(-3.32%)
Jan 18, 2023
275.60
275.72
266.62
267.30
749,058
-7.57(-2.75%)
Jan 17, 2023
276.89
278.55
274.31
274.87
758,641
-2.97(-1.07%)
Jan 13, 2023
271.79
277.95
271.79
277.84
539,020
+3.73(+1.36%)
Jan 12, 2023
273.37
276.25
269.18
274.11
753,463
+1.28(+0.47%)
Jan 11, 2023
265.63
272.84
265.63
272.84
905,336
+8.22(+3.11%)
Jan 10, 2023
260.83
265.36
260.83
264.62
556,742
+2.26(+0.86%)
Jan 09, 2023
263.83
267.50
262.28
262.36
710,887
+1.77(+0.68%)
Jan 06, 2023
255.59
261.86
253.03
260.58
565,462
+8.71(+3.46%)
Jan 05, 2023
252.05
255.32
248.87
251.87
632,384
-1.90(-0.75%)
Jan 04, 2023
255.59
256.32
249.38
253.77
813,814
-0.87(-0.34%)
Jan 03, 2023
253.01
255.60
251.82
254.64
744,303
+3.75(+1.49%)
Dec 30, 2022
251.39
252.56
248.71
250.89
309,545
-2.01(-0.79%)
Dec 29, 2022
251.44
254.23
251.11
252.90
307,334
+4.32(+1.74%)
Dec 28, 2022
251.04
252.42
247.86
248.57
411,434
-2.30(-0.92%)
Dec 27, 2022
250.83
253.35
249.17
250.87
298,492
+0.79(+0.32%)
Dec 23, 2022
249.85
251.15
248.22
250.08
308,433
+0.75(+0.30%)
Dec 22, 2022
250.05
251.22
245.16
249.33
461,746
-3.30(-1.31%)
Dec 21, 2022
250.21
255.97
249.37
252.63
660,037
+4.83(+1.95%)
Dec 20, 2022
243.86
248.93
243.23
247.80
485,659
+3.64(+1.49%)
Dec 19, 2022
246.72
247.53
242.26
244.16
579,638
-2.35(-0.95%)
Dec 16, 2022
246.57
249.11
243.21
246.51
1,499,462
-3.97(-1.59%)
Dec 15, 2022
257.54
257.54
249.68
250.48
703,741
-11.71(-4.47%)
Dec 14, 2022
263.95
266.51
260.93
262.19
1,041,473
-2.49(-0.94%)
Dec 13, 2022
265.91
269.65
260.13
264.68
1,390,603
+7.09(+2.75%)
Dec 12, 2022
251.00
257.75
251.00
257.59
694,262
+4.52(+1.79%)
Dec 09, 2022
251.31
255.61
250.32
253.07
681,480
+2.57(+1.03%)
Dec 08, 2022
249.34
251.56
248.54
250.50
556,675
+2.34(+0.94%)
Dec 07, 2022
249.69
252.04
246.71
248.16
870,217
-1.95(-0.78%)
Dec 06, 2022
256.18
257.23
248.74
250.11
655,072
-5.75(-2.25%)
Dec 05, 2022
255.86
256.67
251.85
255.86
761,695
-2.75(-1.06%)
Dec 02, 2022
255.01
259.13
253.47
258.61
911,035
-1.23(-0.47%)
Dec 01, 2022
258.64
259.87
254.10
259.83
668,193
+2.46(+0.96%)
Nov 30, 2022
251.82
257.96
248.81
257.37
1,300,182
+4.47(+1.77%)
Nov 29, 2022
253.95
255.08
250.45
252.90
394,616
-1.05(-0.41%)
Nov 28, 2022
254.96
258.09
252.14
253.95
474,044
-4.04(-1.57%)
Nov 25, 2022
259.41
261.29
257.51
257.99
295,331
-1.71(-0.66%)
Nov 23, 2022
260.04
262.04
258.95
259.70
386,892
-0.35(-0.13%)
Nov 22, 2022
259.16
262.86
258.79
260.05
471,276
+3.29(+1.28%)
Nov 21, 2022
256.60
259.10
255.40
256.75
516,393
-1.12(-0.43%)
Nov 18, 2022
255.70
257.99
254.21
257.87
724,300
+5.91(+2.35%)
Nov 17, 2022
253.54
254.23
246.69
251.96
855,566
-5.49(-2.13%)
Nov 16, 2022
262.26
264.21
256.07
257.45
708,784
-5.10(-1.94%)
Nov 15, 2022
264.34
266.88
260.31
262.55
771,999
+2.10(+0.80%)
Nov 14, 2022
266.26
271.20
260.22
260.45
1,073,944
-5.98(-2.24%)
Nov 11, 2022
260.33
268.63
259.21
266.44
1,058,715
+8.93(+3.47%)
Nov 10, 2022
257.63
261.81
252.46
257.50
840,272
+12.87(+5.26%)
Nov 09, 2022
243.81
248.44
243.81
244.64
503,695
-0.85(-0.35%)
Nov 08, 2022
243.68
251.32
242.35
245.49
791,381
+3.32(+1.37%)
Nov 07, 2022
239.89
242.67
237.88
242.16
792,278
+3.34(+1.40%)
Nov 04, 2022
237.61
241.02
231.95
238.82
1,048,478
+4.44(+1.89%)
Nov 03, 2022
223.73
237.13
222.87
234.38
1,155,404
+7.19(+3.17%)
Nov 02, 2022
231.80
227.19
2,320,736
-19.56(-7.93%)
Nov 01, 2022
248.98
250.24
244.08
246.76
943,258
+0.34(+0.14%)
Oct 31, 2022
246.83
250.83
246.13
246.42
945,798
-1.72(-0.69%)
Oct 28, 2022
241.31
249.09
239.66
248.14
883,345
+10.07(+4.23%)
Oct 27, 2022
234.50
239.85
234.47
238.07
937,021
+5.49(+2.36%)
Oct 26, 2022
233.86
236.35
231.83
232.58
399,719
-0.67(-0.29%)
Oct 25, 2022
227.09
233.52
227.09
233.25
532,867
+6.16(+2.71%)
Oct 24, 2022
226.31
228.39
222.85
227.09
633,939
+3.28(+1.47%)
Oct 21, 2022
217.37
224.41
214.12
223.81
1,067,397
+6.43(+2.96%)
Oct 20, 2022
225.68
226.65
216.83
217.38
796,440
-8.42(-3.73%)
Oct 19, 2022
225.36
228.09
223.38
225.79
553,965
-2.76(-1.21%)
Oct 18, 2022
229.72
230.72
223.82
228.56
522,982
+5.87(+2.64%)
Oct 17, 2022
221.81
223.57
220.67
222.69
449,658
+6.59(+3.05%)
Oct 14, 2022
224.64
226.41
215.32
216.09
591,100
-7.82(-3.49%)
Oct 13, 2022
213.65
224.50
211.92
223.91
659,970
+6.41(+2.95%)
Oct 12, 2022
219.40
220.66
216.34
217.50
551,984
-0.57(-0.26%)
Oct 11, 2022
215.93
222.10
215.33
218.07
617,449
+0.58(+0.27%)
Oct 10, 2022
219.35
220.65
215.31
217.49
368,203
-0.08(-0.04%)
Oct 07, 2022
221.97
222.01
215.90
217.57
564,913
-7.44(-3.31%)
Oct 06, 2022
225.82
228.86
224.36
225.01
620,800
-1.53(-0.68%)
Oct 05, 2022
220.68
229.36
220.68
226.55
853,505
+2.78(+1.24%)
Oct 04, 2022
221.78
224.46
220.99
223.77
820,870
+5.97(+2.74%)
Oct 03, 2022
212.11
219.88
210.02
217.79
841,761
+10.16(+4.90%)
Sep 30, 2022
208.72
213.20
207.42
207.63
730,790
-0.65(-0.31%)
Sep 29, 2022
207.95
210.36
203.86
208.28
769,835
-1.50(-0.71%)
Sep 28, 2022
206.74
210.35
203.95
209.77
1,166,127
+5.02(+2.45%)
Sep 27, 2022
210.72
210.72
201.99
204.75
1,148,686
-3.18(-1.53%)
Sep 26, 2022
211.84
213.45
207.64
207.93
697,588
-4.19(-1.97%)
Sep 23, 2022
214.93
215.24
209.52
212.12
890,196
-5.06(-2.33%)
Sep 22, 2022
221.06
222.84
216.45
217.18
1,111,477
-5.85(-2.62%)
Sep 21, 2022
230.93
232.91
223.02
223.02
830,948
-4.91(-2.16%)
Sep 20, 2022
231.51
231.51
225.60
227.94
720,318
-5.80(-2.48%)
Sep 19, 2022
228.71
234.23
228.01
233.74
539,907
+4.11(+1.79%)
Sep 16, 2022
233.71
233.80
227.11
229.63
1,423,308
-7.02(-2.97%)
Sep 15, 2022
240.33
244.38
234.71
236.64
710,189
-5.62(-2.32%)
Sep 14, 2022
238.84
243.48
237.08
242.26
985,681
+3.26(+1.36%)
Sep 13, 2022
241.32
243.00
238.15
239.00
575,963
-9.12(-3.68%)
Sep 12, 2022
247.10
249.49
244.86
248.12
728,255
+1.62(+0.66%)
Sep 09, 2022
239.64
247.12
239.37
246.50
1,199,985
+10.09(+4.27%)
Sep 08, 2022
232.94
236.59
232.03
236.41
457,487
+1.86(+0.79%)
Sep 07, 2022
230.98
235.76
229.74
234.55
420,257
+4.58(+1.99%)
Sep 06, 2022
229.16
231.16
226.22
229.97
453,142
+0.24(+0.10%)
Sep 02, 2022
236.38
237.16
228.35
229.73
571,079
-3.63(-1.56%)
Sep 01, 2022
226.83
233.46
226.30
233.36
842,939
+4.66(+2.04%)
Aug 31, 2022
229.33
231.86
228.40
228.70
896,553
+0.30(+0.13%)
Aug 30, 2022
231.23
231.63
226.96
228.40
356,231
-1.24(-0.54%)
Aug 29, 2022
226.84
232.48
226.35
229.65
506,651
+1.00(+0.44%)
Aug 26, 2022
238.43
239.26
228.60
228.64
502,822
-9.63(-4.04%)
Aug 25, 2022
236.85
239.06
235.22
238.28
509,076
+3.59(+1.53%)
Aug 24, 2022
235.19
237.25
232.91
234.68
820,053
-0.27(-0.11%)
Aug 23, 2022
235.10
237.27
234.09
234.95
706,879
-0.46(-0.20%)
Aug 22, 2022
238.73
239.53
234.58
235.42
698,898
-7.44(-3.06%)
Aug 19, 2022
245.16
246.23
241.77
242.86
441,290
-4.62(-1.87%)
Aug 18, 2022
248.32
248.58
244.81
247.48
451,714
+0.47(+0.19%)
Aug 17, 2022
245.24
247.37
243.77
247.01
864,742
-3.41(-1.36%)
Aug 16, 2022
247.89
252.56
247.44
250.42
583,092
+0.60(+0.24%)
Aug 15, 2022
246.95
251.65
246.48
249.82
625,431
+1.02(+0.41%)
Aug 12, 2022
243.92
249.01
243.31
248.80
489,425
+5.75(+2.37%)
Aug 11, 2022
246.18
247.22
242.55
243.04
733,263
-0.66(-0.27%)
Aug 10, 2022
240.79
244.65
237.09
243.71
991,781
+8.12(+3.45%)
Aug 09, 2022
239.01
240.18
235.44
235.59
821,161
-5.19(-2.16%)
Aug 08, 2022
243.79
244.36
238.79
240.78
860,787
-1.61(-0.67%)
Aug 05, 2022
241.37
244.12
238.60
242.39
612,237
-1.65(-0.68%)
Aug 04, 2022
241.75
244.58
240.30
244.04
541,344
+2.78(+1.15%)
Aug 03, 2022
238.78
242.23
236.67
241.26
967,960
+2.70(+1.13%)
Aug 02, 2022
241.22
241.84
237.37
238.56
855,134
-4.14(-1.71%)
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.