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
Shopify Inc
(TSX:
SHOP
)
91.97
+3.08 (+3.46%)
Streaming Delayed Price
Updated: 10:06 AM EDT, Jun 14, 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, 2018
182.00
187.00
174.13
181.22
612,502
-10.64(-5.55%)
Jul 30, 2018
209.00
209.37
191.72
191.86
351,372
-17.61(-8.41%)
Jul 27, 2018
224.70
224.93
208.20
209.47
244,058
-13.38(-6.00%)
Jul 26, 2018
221.56
224.59
220.14
222.85
197,893
-3.70(-1.63%)
Jul 25, 2018
219.16
227.50
216.89
226.55
152,805
+5.41(+2.45%)
Jul 24, 2018
229.85
232.43
219.35
221.14
219,247
-6.90(-3.03%)
Jul 23, 2018
225.64
229.33
222.90
228.04
176,771
+3.01(+1.34%)
Jul 20, 2018
226.98
229.89
224.80
225.03
163,872
-2.43(-1.07%)
Jul 19, 2018
224.01
228.25
222.81
227.46
188,033
+3.32(+1.48%)
Jul 18, 2018
223.39
225.88
221.07
224.14
178,833
+1.32(+0.59%)
Jul 17, 2018
214.99
224.89
212.07
222.82
205,645
+5.39(+2.48%)
Jul 16, 2018
218.94
222.34
216.57
217.43
121,663
-1.46(-0.67%)
Jul 13, 2018
221.00
221.88
215.99
218.89
180,111
-1.57(-0.71%)
Jul 12, 2018
214.09
221.45
213.49
220.46
196,618
+7.98(+3.76%)
Jul 11, 2018
207.04
213.73
205.32
212.48
171,643
+3.73(+1.79%)
Jul 10, 2018
208.69
210.25
207.16
208.75
134,347
+0.82(+0.39%)
Jul 09, 2018
207.48
208.96
201.67
207.93
196,504
+2.32(+1.13%)
Jul 06, 2018
200.26
206.09
199.66
205.61
168,482
+5.24(+2.62%)
Jul 05, 2018
201.64
201.82
196.89
200.37
170,584
-1.95(-0.96%)
Jul 04, 2018
198.21
206.00
198.02
202.32
145,393
+4.47(+2.26%)
Jul 03, 2018
196.21
200.00
193.50
197.85
211,567
+6.14(+3.20%)
Jun 29, 2018
191.71
191.71
191.71
0
-2.82(-1.45%)
Jun 28, 2018
190.00
196.17
186.31
194.53
307,142
+0.92(+0.48%)
Jun 27, 2018
207.84
207.84
192.02
193.61
471,631
-12.27(-5.96%)
Jun 26, 2018
205.07
211.16
205.07
205.88
362,699
+2.28(+1.12%)
Jun 25, 2018
213.49
213.49
201.00
203.60
390,698
-12.57(-5.81%)
Jun 22, 2018
221.95
221.95
213.36
216.17
224,432
-2.43(-1.11%)
Jun 21, 2018
230.41
231.50
218.49
218.60
367,420
-10.74(-4.68%)
Jun 20, 2018
228.52
232.65
228.52
229.34
191,246
+2.92(+1.29%)
Jun 19, 2018
228.97
222.22
226.42
249,302
-1.72(-0.75%)
Jun 18, 2018
220.11
228.25
219.96
228.14
185,008
+6.15(+2.77%)
Jun 15, 2018
223.29
220.21
221.99
228,142
+1.78(+0.81%)
Jun 14, 2018
215.34
220.60
215.34
220.21
202,545
+5.63(+2.62%)
Jun 13, 2018
215.00
221.84
213.08
214.58
256,072
-0.46(-0.21%)
Jun 12, 2018
208.29
215.90
208.27
215.04
242,720
+6.89(+3.31%)
Jun 11, 2018
211.51
214.25
207.81
208.15
152,494
-2.53(-1.20%)
Jun 08, 2018
207.86
212.65
206.00
210.68
182,699
+1.48(+0.71%)
Jun 07, 2018
214.43
214.80
206.14
209.20
271,620
-5.24(-2.44%)
Jun 06, 2018
214.50
214.44
247,415
+5.38(+2.57%)
Jun 05, 2018
203.67
211.37
203.67
209.06
232,398
+6.44(+3.18%)
Jun 04, 2018
196.05
204.07
196.05
202.62
269,479
+7.21(+3.69%)
Jun 01, 2018
193.79
196.70
191.55
195.41
238,277
+3.08(+1.60%)
May 31, 2018
187.51
194.33
187.51
192.33
355,256
+4.32(+2.30%)
May 30, 2018
187.37
189.52
186.83
188.01
178,525
+1.50(+0.80%)
May 29, 2018
186.26
189.11
184.73
186.51
169,741
-1.39(-0.74%)
May 28, 2018
185.61
188.44
185.05
187.90
66,424
+1.90(+1.02%)
May 25, 2018
185.02
187.65
184.85
186.00
159,137
+1.81(+0.98%)
May 24, 2018
180.55
185.22
180.55
184.19
196,394
+3.64(+2.02%)
May 23, 2018
177.00
181.80
177.00
180.55
222,829
+2.89(+1.63%)
May 22, 2018
179.28
182.39
175.54
177.66
528,239
-11.59(-6.12%)
May 18, 2018
189.25
189.25
189.25
0
+2.43(+1.30%)
May 17, 2018
182.00
187.74
181.46
186.82
223,434
+4.95(+2.72%)
May 16, 2018
182.12
185.05
181.79
181.87
163,088
-1.63(-0.89%)
May 15, 2018
182.00
183.64
178.20
183.50
162,000
+1.20(+0.66%)
May 14, 2018
185.10
189.49
182.09
182.30
242,517
-2.23(-1.21%)
May 11, 2018
186.40
187.32
182.50
184.53
205,886
-1.87(-1.00%)
May 10, 2018
187.57
187.85
185.78
186.40
194,457
-1.20(-0.64%)
May 09, 2018
186.97
188.32
184.54
187.60
290,517
+2.09(+1.13%)
May 08, 2018
180.00
189.03
179.47
185.51
369,737
+6.96(+3.90%)
May 07, 2018
176.81
178.86
175.56
178.55
271,453
+3.60(+2.06%)
May 04, 2018
173.50
177.47
171.00
174.95
222,704
+1.46(+0.84%)
May 03, 2018
158.79
174.04
158.79
173.49
406,049
+12.50(+7.76%)
May 02, 2018
162.02
167.15
157.48
160.99
445,447
-2.51(-1.54%)
May 01, 2018
160.99
164.54
153.25
163.50
697,828
-8.51(-4.95%)
Apr 30, 2018
162.53
172.47
162.53
172.01
379,519
+11.18(+6.95%)
Apr 27, 2018
163.00
163.50
159.88
160.83
196,520
+0.72(+0.45%)
Apr 26, 2018
156.12
161.50
156.12
160.11
222,145
+6.07(+3.94%)
Apr 25, 2018
158.21
158.58
152.72
154.04
235,624
-3.89(-2.46%)
Apr 24, 2018
159.33
162.55
156.00
157.93
281,306
-0.02(-0.01%)
Apr 23, 2018
162.74
162.91
155.50
157.95
265,786
-3.91(-2.42%)
Apr 20, 2018
161.02
162.39
159.64
161.86
213,018
+1.59(+0.99%)
Apr 19, 2018
159.47
163.33
158.34
160.27
165,756
-0.85(-0.53%)
Apr 18, 2018
159.76
162.05
155.29
161.12
267,469
+3.08(+1.95%)
Apr 17, 2018
147.84
159.75
147.84
158.04
373,942
+11.26(+7.67%)
Apr 16, 2018
148.27
148.27
143.01
146.78
193,439
-1.22(-0.82%)
Apr 13, 2018
153.04
153.50
146.85
148.00
242,661
-3.98(-2.62%)
Apr 12, 2018
151.91
152.99
150.25
151.98
162,772
+1.93(+1.29%)
Apr 11, 2018
154.32
156.04
150.05
150.05
219,412
-4.60(-2.97%)
Apr 10, 2018
154.99
155.63
150.11
154.65
316,733
+3.47(+2.30%)
Apr 09, 2018
151.06
157.09
151.00
151.18
322,436
+1.37(+0.91%)
Apr 06, 2018
151.94
153.65
148.29
149.81
169,076
-3.65(-2.38%)
Apr 05, 2018
157.80
160.75
152.73
153.46
341,869
-0.59(-0.38%)
Apr 04, 2018
145.99
154.88
145.15
154.05
301,912
+1.33(+0.87%)
Apr 03, 2018
158.66
161.01
150.95
152.72
286,491
-4.94(-3.13%)
Apr 02, 2018
161.42
164.31
155.62
157.66
295,249
-2.66(-1.66%)
Mar 29, 2018
160.32
160.32
160.32
0
+3.32(+2.11%)
Mar 28, 2018
162.91
164.74
156.00
157.00
524,492
-8.65(-5.22%)
Mar 27, 2018
174.93
179.03
164.10
165.65
449,905
-10.36(-5.89%)
Mar 26, 2018
187.01
190.75
168.62
176.01
539,404
-6.64(-3.64%)
Mar 23, 2018
187.98
190.19
181.94
182.65
357,197
-5.35(-2.85%)
Mar 22, 2018
190.00
197.10
187.91
188.00
390,839
-5.00(-2.59%)
Mar 21, 2018
199.52
199.68
192.10
193.00
457,800
-7.28(-3.63%)
Mar 20, 2018
190.25
202.45
189.75
200.28
628,147
+9.92(+5.21%)
Mar 19, 2018
191.43
193.89
187.25
190.36
340,739
-2.17(-1.13%)
Mar 16, 2018
192.86
193.61
190.47
192.53
333,532
-0.33(-0.17%)
Mar 15, 2018
191.33
194.34
190.66
192.86
296,664
+3.57(+1.89%)
Mar 14, 2018
188.93
191.99
187.26
189.29
243,362
+0.69(+0.37%)
Mar 13, 2018
190.55
191.85
187.34
188.60
297,400
-1.50(-0.79%)
Mar 12, 2018
192.50
192.90
189.15
190.10
245,497
-1.33(-0.69%)
Mar 09, 2018
192.78
192.85
189.63
191.43
346,833
+1.57(+0.83%)
Mar 08, 2018
186.87
191.28
186.74
189.86
437,340
+4.86(+2.63%)
Mar 07, 2018
186.63
185.00
422,143
+2.48(+1.36%)
Mar 06, 2018
181.31
184.92
180.50
182.52
312,040
+1.72(+0.95%)
Mar 05, 2018
175.80
181.62
174.07
180.80
379,183
+4.38(+2.48%)
Mar 02, 2018
173.57
177.23
173.16
176.42
489,908
+0.80(+0.46%)
Mar 01, 2018
176.69
178.22
171.36
175.62
498,273
-1.88(-1.06%)
Feb 28, 2018
177.51
179.70
177.14
177.50
641,118
+1.39(+0.79%)
Feb 27, 2018
173.15
177.77
172.61
176.11
410,373
+3.56(+2.06%)
Feb 26, 2018
174.99
175.57
171.44
172.55
351,422
-0.73(-0.42%)
Feb 23, 2018
172.48
173.45
168.98
173.28
338,176
+2.76(+1.62%)
Feb 22, 2018
170.23
173.70
169.34
170.52
524,317
+1.88(+1.11%)
Feb 21, 2018
173.59
173.98
168.59
168.64
865,995
-12.04(-6.66%)
Feb 20, 2018
172.49
184.35
172.45
180.68
601,412
+8.08(+4.68%)
Feb 16, 2018
172.60
172.60
172.60
0
+0.69(+0.40%)
Feb 15, 2018
168.51
175.50
163.12
171.91
895,010
+0.42(+0.24%)
Feb 14, 2018
158.00
173.16
158.00
171.49
814,559
+12.77(+8.05%)
Feb 13, 2018
157.75
158.72
514,914
-2.33(-1.45%)
Feb 12, 2018
155.27
162.39
154.00
161.05
687,244
+10.67(+7.10%)
Feb 09, 2018
151.26
156.13
144.09
150.38
901,211
+0.88(+0.59%)
Feb 08, 2018
159.78
149.43
149.50
570,278
-5.44(-3.51%)
Feb 07, 2018
154.22
160.30
152.51
154.94
462,098
+2.28(+1.49%)
Feb 06, 2018
143.79
153.57
140.70
152.66
868,616
+0.42(+0.28%)
Feb 05, 2018
150.33
157.20
148.52
152.24
569,239
-3.21(-2.06%)
Feb 02, 2018
154.65
159.04
152.75
155.45
575,061
+0.55(+0.36%)
Feb 01, 2018
155.98
160.97
154.28
154.90
311,114
-2.14(-1.36%)
Jan 31, 2018
154.74
158.08
154.21
157.04
342,316
+4.03(+2.63%)
Jan 30, 2018
150.50
155.03
147.01
153.01
488,181
-3.86(-2.46%)
Jan 29, 2018
159.99
160.31
154.62
156.87
283,152
-2.20(-1.38%)
Jan 26, 2018
156.00
160.69
153.17
159.07
346,936
+4.77(+3.09%)
Jan 25, 2018
148.46
155.60
148.17
154.30
409,265
+6.78(+4.60%)
Jan 24, 2018
147.90
150.48
146.16
147.52
246,257
+0.21(+0.14%)
Jan 23, 2018
149.64
149.67
144.79
147.31
227,804
-1.56(-1.05%)
Jan 22, 2018
143.51
149.10
143.51
148.87
220,628
+4.40(+3.05%)
Jan 19, 2018
143.03
144.47
142.50
144.47
219,979
+1.92(+1.35%)
Jan 18, 2018
142.01
145.38
142.01
142.55
292,242
-0.17(-0.12%)
Jan 17, 2018
139.10
143.62
138.15
142.72
341,499
+3.59(+2.58%)
Jan 16, 2018
142.88
142.88
138.39
139.13
416,336
-3.67(-2.57%)
Jan 15, 2018
140.01
143.10
140.01
142.80
150,457
+2.04(+1.45%)
Jan 12, 2018
139.25
143.10
138.97
140.76
255,962
+1.62(+1.16%)
Jan 11, 2018
139.26
139.97
138.60
139.14
141,324
-0.15(-0.11%)
Jan 10, 2018
139.53
139.29
209,665
+1.35(+0.98%)
Jan 09, 2018
139.90
141.56
136.76
137.94
197,888
-1.57(-1.13%)
Jan 08, 2018
137.13
139.93
136.78
139.51
182,512
+2.25(+1.64%)
Jan 05, 2018
137.47
138.64
135.00
137.26
308,634
-0.20(-0.15%)
Jan 04, 2018
135.96
137.71
134.30
137.46
409,837
+2.31(+1.71%)
Jan 03, 2018
133.27
135.57
133.12
135.15
400,215
+3.09(+2.34%)
Jan 02, 2018
127.32
132.23
126.65
132.06
250,963
+4.95(+3.89%)
Dec 29, 2017
127.11
127.11
127.11
0
-1.51(-1.17%)
Dec 28, 2017
132.60
132.60
127.75
128.62
213,366
-3.58(-2.71%)
Dec 27, 2017
132.35
132.94
130.63
132.20
156,041
+0.21(+0.16%)
Dec 22, 2017
133.30
133.30
130.63
131.99
142,344
-1.48(-1.11%)
Dec 21, 2017
135.39
135.71
133.16
133.47
168,627
-1.52(-1.13%)
Dec 20, 2017
136.70
137.18
133.20
134.99
203,938
-1.01(-0.74%)
Dec 19, 2017
138.25
138.58
136.00
136.00
227,171
-2.33(-1.68%)
Dec 18, 2017
137.00
138.96
136.93
138.33
280,723
+3.13(+2.32%)
Dec 15, 2017
132.29
136.85
131.69
135.20
534,414
+3.61(+2.74%)
Dec 14, 2017
132.77
134.38
131.00
131.59
178,269
-0.80(-0.60%)
Dec 13, 2017
131.33
133.80
130.91
132.39
239,129
+1.91(+1.46%)
Dec 12, 2017
133.31
133.70
129.49
130.48
321,542
-3.32(-2.48%)
Dec 11, 2017
130.04
135.02
130.04
133.80
393,454
+4.30(+3.32%)
Dec 08, 2017
131.09
132.24
128.63
129.50
382,402
+1.22(+0.95%)
Dec 07, 2017
123.62
128.44
123.47
128.28
405,251
+5.91(+4.83%)
Dec 06, 2017
120.00
122.65
119.75
122.37
552,039
+1.42(+1.17%)
Dec 05, 2017
121.26
124.93
117.15
120.95
494,446
-1.69(-1.38%)
Dec 04, 2017
133.74
133.74
122.44
122.64
659,320
-8.20(-6.27%)
Dec 01, 2017
133.17
133.28
129.74
130.84
448,066
-4.32(-3.20%)
Nov 30, 2017
136.01
136.04
133.11
135.16
563,018
+1.76(+1.32%)
Nov 29, 2017
143.02
143.44
129.61
133.40
814,867
-10.09(-7.03%)
Nov 28, 2017
146.11
146.11
141.60
143.49
349,821
-1.20(-0.83%)
Nov 27, 2017
145.37
148.93
144.35
144.69
444,455
+2.49(+1.75%)
Nov 24, 2017
141.51
143.01
140.94
142.20
184,658
+1.06(+0.75%)
Nov 23, 2017
140.31
141.88
140.31
141.14
73,999
+0.84(+0.60%)
Nov 22, 2017
140.85
142.15
137.11
140.30
265,452
-0.55(-0.39%)
Nov 21, 2017
140.65
143.36
140.06
140.85
468,547
+1.85(+1.33%)
Nov 20, 2017
134.41
139.48
134.00
139.00
389,820
+5.18(+3.87%)
Nov 17, 2017
132.62
135.25
132.43
133.82
331,094
+1.31(+0.99%)
Nov 16, 2017
126.05
133.55
125.92
132.51
604,782
+7.50(+6.00%)
Nov 15, 2017
124.27
127.06
124.27
125.01
246,521
-0.96(-0.76%)
Nov 14, 2017
123.75
127.31
123.75
125.97
277,435
+0.29(+0.23%)
Nov 13, 2017
125.46
126.16
124.47
125.68
228,895
-1.29(-1.02%)
Nov 10, 2017
122.58
127.84
122.45
126.97
475,403
+3.88(+3.15%)
Nov 09, 2017
124.88
125.15
121.27
123.09
456,469
-3.43(-2.71%)
Nov 08, 2017
126.59
127.30
125.60
126.52
261,662
-0.96(-0.75%)
Nov 07, 2017
127.50
128.53
125.80
127.48
241,734
+0.50(+0.39%)
Nov 06, 2017
127.60
128.75
126.10
126.98
231,737
+0.92(+0.73%)
Nov 03, 2017
128.61
129.73
125.79
126.06
344,920
-1.99(-1.55%)
Nov 02, 2017
122.50
129.07
122.25
128.05
584,342
+4.37(+3.53%)
Nov 01, 2017
128.78
129.66
122.35
123.68
831,649
-4.58(-3.57%)
Oct 31, 2017
131.33
135.00
121.89
128.26
1,332,803
-11.96(-8.53%)
Oct 30, 2017
139.65
140.28
135.02
140.22
602,929
+2.63(+1.91%)
Oct 27, 2017
137.91
138.98
135.82
137.59
654,174
+3.71(+2.77%)
Oct 26, 2017
132.44
135.31
131.69
133.88
445,996
+1.89(+1.43%)
Oct 25, 2017
136.14
137.51
129.02
131.99
846,636
-3.14(-2.32%)
Oct 24, 2017
130.16
136.36
130.16
135.13
591,972
+4.98(+3.83%)
Oct 23, 2017
130.50
131.69
128.20
130.15
490,391
+1.12(+0.87%)
Oct 20, 2017
124.70
129.31
124.07
129.03
451,938
+6.32(+5.15%)
Oct 19, 2017
122.53
122.92
120.20
122.71
432,581
-0.59(-0.48%)
Oct 18, 2017
120.66
124.34
120.06
123.30
348,855
+2.73(+2.26%)
Oct 17, 2017
121.89
122.32
119.78
120.57
338,774
-0.80(-0.66%)
Oct 16, 2017
118.25
121.76
117.01
121.37
421,584
+3.61(+3.07%)
Oct 13, 2017
117.27
118.78
116.98
117.76
313,693
+0.28(+0.24%)
Oct 12, 2017
120.10
121.50
117.31
117.48
559,770
-0.92(-0.78%)
Oct 11, 2017
114.65
120.82
114.65
118.40
1,354,476
+2.64(+2.28%)
Oct 10, 2017
123.54
111.68
115.76
1,989,003
-7.16(-5.82%)
Oct 06, 2017
123.05
125.90
119.98
122.92
1,183,379
-3.27(-2.59%)
Oct 05, 2017
121.64
129.66
117.00
126.19
1,947,570
-2.76(-2.14%)
Oct 04, 2017
145.82
145.88
125.80
128.95
2,498,614
-16.75(-11.50%)
Oct 03, 2017
149.95
150.90
145.31
145.70
399,669
-3.13(-2.10%)
Oct 02, 2017
146.12
149.66
146.10
148.83
262,496
+3.71(+2.56%)
Sep 29, 2017
145.69
146.95
144.00
145.12
347,690
+0.25(+0.17%)
Sep 28, 2017
146.42
146.93
143.40
144.87
297,038
-1.61(-1.10%)
Sep 27, 2017
147.86
141.23
146.48
506,700
+6.42(+4.58%)
Sep 26, 2017
143.14
145.50
138.57
140.06
413,569
-1.58(-1.12%)
Sep 25, 2017
147.60
147.75
140.22
141.64
499,997
-6.81(-4.59%)
Sep 22, 2017
147.99
149.49
145.96
148.45
261,063
+0.27(+0.18%)
Sep 21, 2017
146.94
148.90
143.57
148.18
347,536
+1.21(+0.82%)
Sep 20, 2017
150.95
151.36
145.50
146.97
434,247
-3.78(-2.51%)
Sep 19, 2017
151.85
151.88
150.01
150.75
295,447
+0.15(+0.10%)
Sep 18, 2017
147.23
151.75
147.23
150.60
335,865
+4.39(+3.00%)
Sep 15, 2017
146.24
147.71
145.43
146.21
345,376
-0.22(-0.15%)
Sep 14, 2017
145.01
147.50
142.40
146.43
300,996
+1.18(+0.81%)
Sep 13, 2017
146.91
149.40
143.83
145.25
475,956
-1.44(-0.98%)
Sep 12, 2017
144.64
147.22
142.14
146.69
461,158
+3.68(+2.57%)
Sep 11, 2017
140.00
143.69
139.57
143.01
391,825
+4.98(+3.61%)
Sep 08, 2017
137.53
139.35
136.41
138.03
284,640
+0.53(+0.39%)
Sep 07, 2017
134.01
137.71
133.95
137.50
300,668
+2.93(+2.18%)
Sep 06, 2017
137.98
138.90
133.00
134.57
428,656
-2.53(-1.85%)
Sep 05, 2017
136.77
138.48
133.74
137.10
387,024
-0.20(-0.15%)
Sep 01, 2017
138.75
138.75
136.13
137.30
287,295
-0.70(-0.51%)
Aug 31, 2017
137.41
139.41
135.85
138.00
650,623
+1.18(+0.86%)
Aug 30, 2017
131.81
137.27
131.72
136.82
499,455
+6.13(+4.69%)
Aug 29, 2017
127.30
131.50
126.78
130.69
339,413
+0.94(+0.72%)
Aug 28, 2017
129.28
130.88
126.66
129.75
281,260
+0.30(+0.23%)
Aug 25, 2017
134.00
134.00
128.18
129.45
412,865
-4.05(-3.03%)
Aug 24, 2017
128.95
133.95
128.72
133.50
683,840
+4.91(+3.82%)
Aug 23, 2017
123.12
128.98
122.68
128.59
492,453
+4.71(+3.80%)
Aug 22, 2017
121.69
124.25
121.10
123.88
315,190
+2.73(+2.25%)
Aug 21, 2017
119.12
121.26
119.12
121.15
390,566
+2.03(+1.70%)
Aug 18, 2017
118.05
119.60
117.17
119.12
268,128
+0.57(+0.48%)
Aug 17, 2017
119.48
121.07
118.49
118.55
595,700
-0.88(-0.74%)
Aug 16, 2017
119.29
120.43
118.28
119.43
277,177
+0.74(+0.62%)
Aug 15, 2017
120.46
120.53
118.22
118.69
262,434
-0.90(-0.75%)
Aug 14, 2017
118.91
121.16
118.66
119.59
351,904
+3.20(+2.75%)
Aug 11, 2017
112.01
117.90
112.01
116.39
425,214
+3.82(+3.39%)
Aug 10, 2017
119.61
119.75
112.25
112.57
713,379
-8.40(-6.94%)
Aug 09, 2017
120.80
122.60
119.85
120.97
374,500
-1.26(-1.03%)
Aug 08, 2017
124.38
125.30
121.55
122.23
357,938
+0.42(+0.34%)
Aug 04, 2017
122.52
124.24
121.50
121.81
273,729
-0.47(-0.38%)
Aug 03, 2017
125.77
125.77
121.46
122.28
409,564
-1.44(-1.16%)
Aug 02, 2017
131.00
131.49
122.23
123.72
811,032
-6.89(-5.28%)
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.