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
Boston Beer Company
(NY:
SAM
)
267.55
+0.48 (+0.18%)
Streaming Delayed Price
Updated: 11:55 AM EDT, May 23, 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 29, 2022
377.00
383.08
374.33
380.43
114,568
+3.01(+0.80%)
Jul 28, 2022
374.06
377.47
364.77
377.42
140,405
+5.38(+1.45%)
Jul 27, 2022
366.36
372.12
361.58
372.04
163,970
+11.07(+3.07%)
Jul 26, 2022
372.38
375.60
354.17
360.97
227,110
-15.54(-4.13%)
Jul 25, 2022
358.85
377.16
355.38
376.51
515,223
+19.52(+5.47%)
Jul 22, 2022
316.20
358.00
316.20
356.99
818,412
+20.81(+6.19%)
Jul 21, 2022
335.07
344.12
333.60
336.18
291,603
+1.30(+0.39%)
Jul 20, 2022
340.42
343.57
331.37
334.88
176,197
-2.16(-0.64%)
Jul 19, 2022
333.93
340.37
326.76
337.04
172,221
+9.61(+2.93%)
Jul 18, 2022
327.09
339.32
323.04
327.43
202,996
+5.50(+1.71%)
Jul 15, 2022
320.18
324.55
316.06
321.93
163,269
+1.75(+0.55%)
Jul 14, 2022
315.75
320.90
309.81
320.18
110,124
+2.73(+0.86%)
Jul 13, 2022
305.85
322.58
305.85
317.45
142,462
+3.16(+1.01%)
Jul 12, 2022
306.79
326.74
306.79
314.29
165,085
+6.88(+2.24%)
Jul 11, 2022
314.30
317.46
305.21
307.41
206,315
-10.00(-3.15%)
Jul 08, 2022
306.25
325.40
302.94
317.41
129,810
+10.51(+3.42%)
Jul 07, 2022
301.05
307.21
299.26
306.90
160,909
+0.67(+0.22%)
Jul 06, 2022
316.63
318.89
304.56
306.23
229,198
-10.70(-3.38%)
Jul 05, 2022
312.02
317.82
302.21
316.93
188,017
+2.34(+0.74%)
Jul 01, 2022
304.97
316.92
304.97
314.59
111,924
+11.62(+3.84%)
Jun 30, 2022
309.89
309.89
298.36
302.97
180,667
-11.70(-3.72%)
Jun 29, 2022
319.73
322.86
312.34
314.67
126,355
-4.50(-1.41%)
Jun 28, 2022
322.18
328.80
317.20
319.17
176,471
-14.82(-4.44%)
Jun 27, 2022
341.29
341.29
332.29
333.99
112,942
-7.30(-2.14%)
Jun 24, 2022
333.09
344.11
331.65
341.29
238,178
+11.31(+3.43%)
Jun 23, 2022
315.20
331.20
315.20
329.98
209,776
+17.68(+5.66%)
Jun 22, 2022
288.64
314.52
288.64
312.30
220,373
+10.03(+3.32%)
Jun 21, 2022
293.10
305.73
293.07
302.27
149,919
+5.58(+1.88%)
Jun 17, 2022
296.90
298.00
290.47
296.69
232,813
+6.75(+2.33%)
Jun 16, 2022
296.22
296.96
287.00
289.94
145,212
-11.77(-3.90%)
Jun 15, 2022
298.93
305.94
295.06
301.71
188,606
+7.08(+2.40%)
Jun 14, 2022
299.11
303.88
290.87
294.63
226,349
-0.08(-0.03%)
Jun 13, 2022
307.70
309.65
288.99
294.71
295,011
-19.39(-6.17%)
Jun 10, 2022
320.00
323.03
313.69
314.10
165,087
-11.00(-3.38%)
Jun 09, 2022
333.65
333.65
324.26
325.10
143,578
-7.33(-2.20%)
Jun 08, 2022
330.62
340.50
329.97
332.43
100,980
-0.99(-0.30%)
Jun 07, 2022
331.06
336.56
327.49
333.42
151,309
-0.09(-0.03%)
Jun 06, 2022
345.21
348.96
331.81
333.51
128,528
-13.88(-4.00%)
Jun 03, 2022
350.85
354.74
345.95
347.39
120,301
-5.01(-1.42%)
Jun 02, 2022
348.83
355.77
348.06
352.40
174,425
+6.63(+1.92%)
Jun 01, 2022
357.82
358.55
339.41
345.77
193,206
-9.53(-2.68%)
May 31, 2022
355.84
359.03
352.18
355.30
143,332
-2.96(-0.83%)
May 27, 2022
345.21
359.53
345.21
358.26
135,524
+15.57(+4.54%)
May 26, 2022
336.10
347.07
336.10
342.69
136,763
+9.28(+2.78%)
May 25, 2022
323.50
334.97
323.40
333.41
99,191
+10.29(+3.18%)
May 24, 2022
328.92
328.92
315.08
323.12
267,385
-8.34(-2.52%)
May 23, 2022
330.14
332.28
324.68
331.46
114,042
+2.25(+0.68%)
May 20, 2022
331.08
331.81
322.22
329.21
129,768
+0.04(+0.01%)
May 19, 2022
333.42
335.68
323.03
329.17
155,638
-8.03(-2.38%)
May 18, 2022
353.55
353.55
335.93
337.20
116,212
-19.32(-5.42%)
May 17, 2022
358.77
361.21
347.67
356.52
103,938
+2.02(+0.57%)
May 16, 2022
354.06
363.00
351.17
354.50
67,896
-3.79(-1.06%)
May 13, 2022
353.94
361.68
350.83
358.29
125,428
+11.14(+3.21%)
May 12, 2022
336.60
356.71
332.04
347.15
168,274
+7.12(+2.09%)
May 11, 2022
358.51
360.12
337.56
340.03
199,820
-19.24(-5.36%)
May 10, 2022
361.32
361.33
345.35
359.27
151,819
+0.28(+0.08%)
May 09, 2022
368.33
376.88
355.58
358.99
165,998
-13.40(-3.60%)
May 06, 2022
372.32
374.99
359.01
372.39
132,461
-0.72(-0.19%)
May 05, 2022
383.75
383.75
366.07
373.11
155,351
-15.55(-4.00%)
May 04, 2022
382.97
389.07
373.00
388.66
171,627
+7.44(+1.95%)
May 03, 2022
389.83
393.30
379.47
381.22
192,870
-10.11(-2.58%)
May 02, 2022
375.38
395.62
371.84
391.33
317,089
+16.33(+4.35%)
Apr 29, 2022
379.99
383.63
374.09
375.00
154,491
-2.22(-0.59%)
Apr 28, 2022
364.39
378.37
356.17
377.22
206,957
+17.58(+4.89%)
Apr 27, 2022
361.38
379.98
358.54
359.64
224,475
+0.04(+0.01%)
Apr 26, 2022
359.51
366.77
356.70
359.60
162,241
+1.35(+0.38%)
Apr 25, 2022
349.59
358.25
340.79
358.25
201,324
+7.55(+2.15%)
Apr 22, 2022
330.38
366.70
325.53
350.70
475,747
+4.73(+1.37%)
Apr 21, 2022
364.30
366.18
342.99
345.97
232,031
-15.25(-4.22%)
Apr 20, 2022
363.88
369.85
354.10
361.22
153,437
-3.65(-1.00%)
Apr 19, 2022
359.21
372.42
359.21
364.87
157,578
+7.19(+2.01%)
Apr 18, 2022
361.93
365.19
352.02
357.68
183,966
-8.08(-2.21%)
Apr 14, 2022
376.95
376.95
363.68
365.76
172,522
-9.37(-2.50%)
Apr 13, 2022
371.07
379.60
371.07
375.13
77,915
-1.70(-0.45%)
Apr 12, 2022
379.15
392.19
373.61
376.83
110,752
-0.97(-0.26%)
Apr 11, 2022
372.30
383.08
366.60
377.80
113,301
+0.47(+0.12%)
Apr 08, 2022
382.24
386.23
375.62
377.33
130,472
-7.55(-1.96%)
Apr 07, 2022
384.74
387.66
372.09
384.88
147,574
+0.60(+0.16%)
Apr 06, 2022
389.19
389.40
379.47
384.28
92,625
-8.35(-2.13%)
Apr 05, 2022
395.00
395.64
387.33
392.63
58,663
-4.33(-1.09%)
Apr 04, 2022
391.40
404.20
389.06
396.96
119,814
+5.81(+1.49%)
Apr 01, 2022
388.36
391.44
381.31
391.15
85,487
+2.68(+0.69%)
Mar 31, 2022
385.22
392.50
384.16
388.47
82,372
+2.21(+0.57%)
Mar 30, 2022
395.20
395.37
384.67
386.26
73,217
-10.25(-2.59%)
Mar 29, 2022
391.96
401.15
391.27
396.51
76,716
+9.98(+2.58%)
Mar 28, 2022
384.49
387.41
377.85
386.53
84,888
+3.33(+0.87%)
Mar 25, 2022
394.60
395.48
378.88
383.20
84,273
-9.44(-2.40%)
Mar 24, 2022
392.89
392.89
385.19
392.64
96,029
+3.46(+0.89%)
Mar 23, 2022
405.50
405.56
388.05
389.18
119,737
-17.83(-4.38%)
Mar 22, 2022
398.64
409.78
397.97
407.01
106,941
+9.09(+2.28%)
Mar 21, 2022
401.10
405.78
393.88
397.92
123,517
-3.70(-0.92%)
Mar 18, 2022
385.00
402.95
384.49
401.62
308,113
+16.82(+4.37%)
Mar 17, 2022
373.25
388.90
370.43
384.80
116,386
+11.74(+3.15%)
Mar 16, 2022
362.00
373.54
360.30
373.06
95,269
+14.09(+3.93%)
Mar 15, 2022
350.46
359.20
349.33
358.97
113,597
+9.06(+2.59%)
Mar 14, 2022
348.78
354.69
345.31
349.91
151,515
+3.29(+0.95%)
Mar 11, 2022
352.35
353.70
342.74
346.62
152,629
-3.50(-1.00%)
Mar 10, 2022
361.86
361.86
349.55
350.12
144,603
-17.57(-4.78%)
Mar 09, 2022
365.19
369.84
360.01
367.69
82,234
+9.63(+2.69%)
Mar 08, 2022
369.29
371.61
357.29
358.06
150,976
-9.66(-2.63%)
Mar 07, 2022
377.17
381.02
365.82
367.72
112,233
-8.41(-2.24%)
Mar 04, 2022
388.07
391.15
372.70
376.13
133,855
-15.55(-3.97%)
Mar 03, 2022
395.72
398.56
390.01
391.68
126,145
-2.03(-0.52%)
Mar 02, 2022
378.00
395.73
378.00
393.71
209,350
+13.75(+3.62%)
Mar 01, 2022
379.95
402.81
377.72
379.96
246,771
-3.50(-0.91%)
Feb 28, 2022
379.72
384.01
375.50
383.46
117,647
+2.93(+0.77%)
Feb 25, 2022
373.00
385.53
374.62
380.53
157,850
+5.92(+1.58%)
Feb 24, 2022
356.81
375.29
355.87
374.61
174,049
+6.46(+1.75%)
Feb 23, 2022
382.57
386.59
367.03
368.15
177,515
-14.60(-3.81%)
Feb 22, 2022
377.61
387.61
377.00
382.75
265,709
+4.49(+1.19%)
Feb 18, 2022
378.26
0
-18.90(-4.76%)
Feb 17, 2022
396.16
426.36
386.19
397.16
470,978
-10.96(-2.69%)
Feb 16, 2022
422.30
422.30
405.19
408.12
307,964
-14.32(-3.39%)
Feb 15, 2022
428.32
431.95
419.96
422.44
219,642
+0.06(+0.01%)
Feb 14, 2022
430.09
432.05
417.32
422.38
185,428
-10.14(-2.34%)
Feb 11, 2022
443.18
445.69
428.00
432.52
160,479
-7.04(-1.60%)
Feb 10, 2022
441.77
451.02
433.24
439.56
120,373
-5.05(-1.14%)
Feb 09, 2022
444.52
454.11
439.77
444.61
272,843
+1.38(+0.31%)
Feb 08, 2022
424.39
445.87
424.39
443.23
263,852
+18.26(+4.30%)
Feb 07, 2022
423.41
429.56
418.85
424.97
169,883
+5.93(+1.42%)
Feb 04, 2022
407.01
422.54
404.50
419.04
192,566
+10.38(+2.54%)
Feb 03, 2022
411.61
407.00
408.66
164,260
-6.28(-1.51%)
Feb 02, 2022
426.91
426.91
406.82
414.94
207,713
-10.13(-2.38%)
Feb 01, 2022
424.49
426.90
407.51
425.07
307,318
+4.24(+1.01%)
Jan 31, 2022
426.16
408.23
420.83
532,181
-5.33(-1.25%)
Jan 28, 2022
415.90
427.98
406.68
426.16
304,386
+10.82(+2.61%)
Jan 27, 2022
425.00
434.71
412.29
415.34
243,318
-5.92(-1.41%)
Jan 26, 2022
436.80
439.80
420.00
421.26
339,143
-14.31(-3.29%)
Jan 25, 2022
447.98
447.98
432.99
435.57
279,167
-15.67(-3.47%)
Jan 24, 2022
439.05
452.59
432.57
451.24
234,249
+7.80(+1.76%)
Jan 21, 2022
452.43
457.63
440.90
443.44
188,477
-10.32(-2.27%)
Jan 20, 2022
458.26
468.37
452.43
453.76
259,885
-2.40(-0.53%)
Jan 19, 2022
450.00
470.84
445.76
456.16
308,654
+11.43(+2.57%)
Jan 18, 2022
445.00
452.28
435.56
444.73
270,589
-4.60(-1.02%)
Jan 14, 2022
449.33
0
-39.65(-8.11%)
Jan 13, 2022
489.41
495.00
484.56
488.98
140,977
+3.98(+0.82%)
Jan 12, 2022
502.23
505.98
484.39
485.00
166,041
-19.58(-3.88%)
Jan 11, 2022
507.47
511.01
501.09
504.58
99,845
-5.69(-1.12%)
Jan 10, 2022
517.00
519.45
495.67
510.27
147,813
-6.61(-1.28%)
Jan 07, 2022
500.00
535.00
499.30
516.88
382,909
+17.55(+3.51%)
Jan 06, 2022
501.54
513.69
497.76
499.33
161,781
-2.89(-0.58%)
Jan 05, 2022
505.91
514.86
500.06
502.22
174,243
-5.95(-1.17%)
Jan 04, 2022
516.75
519.87
498.63
508.17
164,525
-12.03(-2.31%)
Jan 03, 2022
503.54
520.39
490.46
520.20
123,318
+15.10(+2.99%)
Dec 31, 2021
512.08
515.56
502.44
505.10
116,451
-9.58(-1.86%)
Dec 30, 2021
502.07
517.77
502.07
514.68
150,313
+12.71(+2.53%)
Dec 29, 2021
501.65
508.86
497.79
501.97
106,855
-1.26(-0.25%)
Dec 28, 2021
511.55
511.55
501.33
503.23
150,024
-8.98(-1.75%)
Dec 27, 2021
520.90
526.49
510.94
512.21
135,420
-12.66(-2.41%)
Dec 23, 2021
527.35
527.35
513.02
524.87
141,581
+3.00(+0.57%)
Dec 22, 2021
527.00
529.40
515.51
521.87
175,769
-6.00(-1.14%)
Dec 21, 2021
539.63
543.27
522.72
527.87
162,795
-9.97(-1.85%)
Dec 20, 2021
542.72
547.71
526.96
537.84
260,695
+6.04(+1.14%)
Dec 17, 2021
507.91
531.88
499.76
531.80
404,392
+20.97(+4.11%)
Dec 16, 2021
524.11
531.32
509.05
510.83
257,005
-14.10(-2.69%)
Dec 15, 2021
514.02
527.00
510.22
524.93
215,953
+6.43(+1.24%)
Dec 14, 2021
529.89
531.00
510.22
518.50
262,303
-13.77(-2.59%)
Dec 13, 2021
510.00
535.75
504.28
532.27
308,103
+21.22(+4.15%)
Dec 10, 2021
510.10
518.18
508.00
511.05
191,582
+3.00(+0.59%)
Dec 09, 2021
506.03
511.66
499.63
508.05
226,301
+4.63(+0.92%)
Dec 08, 2021
494.65
506.59
489.00
503.42
215,842
+6.36(+1.28%)
Dec 07, 2021
495.38
505.33
489.93
497.06
319,712
+4.80(+0.98%)
Dec 06, 2021
473.20
500.90
460.50
492.26
419,849
+31.86(+6.92%)
Dec 03, 2021
459.65
460.56
447.63
460.40
204,707
-0.45(-0.10%)
Dec 02, 2021
439.50
460.99
439.50
460.85
243,849
+22.54(+5.14%)
Dec 01, 2021
453.86
464.09
438.23
438.31
235,858
-12.86(-2.85%)
Nov 30, 2021
435.67
459.73
435.12
451.17
987,337
+8.80(+1.99%)
Nov 29, 2021
460.06
460.06
435.12
442.37
305,909
-12.27(-2.70%)
Nov 26, 2021
456.51
463.14
448.02
454.64
138,472
-9.69(-2.09%)
Nov 24, 2021
460.27
471.66
454.10
464.33
217,454
+4.06(+0.88%)
Nov 23, 2021
455.47
463.24
449.50
460.27
428,611
+1.33(+0.29%)
Nov 22, 2021
465.70
470.57
454.08
458.94
290,564
-5.81(-1.25%)
Nov 19, 2021
468.94
478.17
462.86
464.75
266,826
-7.45(-1.58%)
Nov 18, 2021
484.32
474.42
468.90
472.20
213,509
-11.04(-2.28%)
Nov 17, 2021
486.06
486.87
479.29
483.24
215,388
-2.69(-0.55%)
Nov 16, 2021
472.14
491.94
471.30
485.93
277,786
+12.94(+2.74%)
Nov 15, 2021
480.00
480.00
468.35
472.99
203,315
-6.66(-1.39%)
Nov 12, 2021
471.77
485.57
465.01
479.65
301,307
+11.33(+2.42%)
Nov 11, 2021
472.72
473.18
463.26
468.32
220,506
-2.14(-0.45%)
Nov 10, 2021
487.13
470.46
315,721
-14.51(-2.99%)
Nov 09, 2021
491.14
492.53
483.92
484.97
160,668
-6.67(-1.36%)
Nov 08, 2021
500.57
500.57
486.47
491.64
209,083
-11.07(-2.20%)
Nov 05, 2021
501.99
507.39
496.89
502.71
127,236
-2.49(-0.49%)
Nov 04, 2021
503.20
507.73
492.60
505.20
179,665
-2.53(-0.50%)
Nov 03, 2021
495.15
511.00
493.94
507.73
173,942
+11.11(+2.24%)
Nov 02, 2021
505.05
505.05
486.97
496.62
175,170
-8.43(-1.67%)
Nov 01, 2021
491.68
506.31
496.57
505.05
148,644
+12.57(+2.55%)
Oct 29, 2021
494.59
502.54
490.28
492.48
164,015
-4.13(-0.83%)
Oct 28, 2021
486.66
497.30
483.71
496.61
189,884
+11.51(+2.37%)
Oct 27, 2021
502.85
503.11
479.80
485.10
307,339
-15.04(-3.01%)
Oct 26, 2021
507.50
500.14
378,778
-6.24(-1.23%)
Oct 25, 2021
521.58
529.41
503.76
506.38
437,742
-19.26(-3.66%)
Oct 22, 2021
496.00
538.20
493.05
525.64
961,156
+8.42(+1.63%)
Oct 21, 2021
512.50
519.49
504.10
517.22
468,321
+5.70(+1.11%)
Oct 20, 2021
512.97
528.63
509.88
511.52
337,138
+1.25(+0.24%)
Oct 19, 2021
509.00
513.01
506.00
510.27
309,821
+3.26(+0.64%)
Oct 18, 2021
507.22
517.49
507.01
507.01
279,661
-4.35(-0.85%)
Oct 15, 2021
525.19
530.35
506.33
511.36
298,475
-13.83(-2.63%)
Oct 14, 2021
524.30
535.25
524.30
525.19
224,059
+0.67(+0.13%)
Oct 13, 2021
525.10
531.77
521.45
524.52
199,762
+1.83(+0.35%)
Oct 12, 2021
539.70
542.95
519.65
522.69
260,044
-13.67(-2.55%)
Oct 11, 2021
540.26
547.26
535.59
536.36
206,185
-1.45(-0.27%)
Oct 08, 2021
547.69
551.01
533.23
537.81
271,125
-7.19(-1.32%)
Oct 07, 2021
525.50
556.68
525.50
545.00
775,556
+19.50(+3.71%)
Oct 06, 2021
505.28
525.49
501.84
525.50
435,565
+17.94(+3.53%)
Oct 05, 2021
505.18
509.78
497.62
507.56
330,764
+3.79(+0.75%)
Oct 04, 2021
507.45
508.99
496.86
503.77
284,512
-5.17(-1.02%)
Oct 01, 2021
509.75
516.85
501.14
508.94
254,607
-0.81(-0.16%)
Sep 30, 2021
516.45
526.09
508.41
509.75
303,006
-4.24(-0.82%)
Sep 29, 2021
515.00
515.57
503.32
513.99
281,685
-3.41(-0.66%)
Sep 28, 2021
523.23
526.77
510.40
517.40
233,192
-6.50(-1.24%)
Sep 27, 2021
515.23
532.12
514.97
523.90
344,356
+9.31(+1.81%)
Sep 24, 2021
527.23
527.23
514.06
514.59
182,005
-11.10(-2.11%)
Sep 23, 2021
519.88
528.65
515.16
525.69
251,143
+3.34(+0.64%)
Sep 22, 2021
522.14
530.44
517.30
522.35
248,365
+1.51(+0.29%)
Sep 21, 2021
524.35
532.08
515.71
520.84
256,205
-3.52(-0.67%)
Sep 20, 2021
511.08
527.71
508.50
524.36
316,190
+7.30(+1.41%)
Sep 17, 2021
527.99
528.50
516.25
517.06
342,848
-10.09(-1.91%)
Sep 16, 2021
528.24
535.01
514.83
527.15
487,384
-3.25(-0.61%)
Sep 15, 2021
528.27
539.04
522.24
530.40
356,192
-0.61(-0.11%)
Sep 14, 2021
545.00
548.86
526.55
531.01
250,612
-12.70(-2.34%)
Sep 13, 2021
545.40
563.64
540.41
543.71
351,575
+0.89(+0.16%)
Sep 10, 2021
539.28
546.28
525.95
542.82
461,450
+4.51(+0.84%)
Sep 09, 2021
515.00
545.58
510.25
538.31
1,203,752
-21.09(-3.77%)
Sep 08, 2021
556.65
569.25
555.79
559.40
307,946
-0.47(-0.08%)
Sep 07, 2021
566.06
569.39
551.47
559.87
232,697
-2.64(-0.47%)
Sep 03, 2021
561.00
568.19
555.00
562.51
275,446
+0.12(+0.02%)
Sep 02, 2021
571.00
573.00
561.25
562.39
226,478
-8.39(-1.47%)
Sep 01, 2021
576.26
585.50
569.38
570.78
226,216
+0.57(+0.10%)
Aug 31, 2021
582.51
582.51
564.14
570.21
368,596
-6.51(-1.13%)
Aug 30, 2021
585.00
589.74
575.59
576.72
252,238
-8.39(-1.43%)
Aug 27, 2021
586.01
597.90
580.03
585.11
259,169
-1.08(-0.18%)
Aug 26, 2021
591.52
596.37
574.50
586.19
410,576
-0.43(-0.07%)
Aug 25, 2021
585.36
587.21
562.11
586.62
1,182,366
-21.49(-3.53%)
Aug 24, 2021
604.99
611.88
589.14
608.11
364,570
+3.05(+0.50%)
Aug 23, 2021
591.00
608.98
588.81
605.06
273,020
+16.94(+2.88%)
Aug 20, 2021
596.13
605.95
584.60
588.12
391,221
-9.74(-1.63%)
Aug 19, 2021
604.72
607.87
593.48
597.86
376,407
-6.97(-1.15%)
Aug 18, 2021
630.11
631.00
603.71
604.83
387,014
-23.16(-3.69%)
Aug 17, 2021
622.42
633.51
616.75
627.99
435,258
+1.35(+0.22%)
Aug 16, 2021
631.00
638.98
618.84
626.64
411,504
-7.22(-1.14%)
Aug 13, 2021
640.21
651.34
632.39
633.86
205,604
-6.14(-0.96%)
Aug 12, 2021
652.83
654.00
634.30
640.00
335,009
-9.59(-1.48%)
Aug 11, 2021
670.00
670.00
645.35
649.59
288,410
-13.68(-2.06%)
Aug 10, 2021
697.56
697.56
660.06
663.27
473,132
-21.25(-3.10%)
Aug 09, 2021
662.51
690.35
659.31
684.52
360,814
+27.80(+4.23%)
Aug 06, 2021
657.08
666.20
653.86
656.72
375,517
+0.69(+0.11%)
Aug 05, 2021
661.29
666.99
653.57
656.03
340,196
-4.18(-0.63%)
Aug 04, 2021
676.00
694.77
659.71
660.21
468,625
-17.88(-2.64%)
Aug 03, 2021
716.89
716.89
675.06
678.09
458,672
-37.78(-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.