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
Graham Holdings Company
(NY:
GHC
)
719.25
+1.79 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2016
453.82
462.32
447.33
452.78
40,932
-1.22(-0.27%)
Aug 30, 2016
458.92
460.75
447.96
454.00
39,228
-5.66(-1.23%)
Aug 29, 2016
471.25
471.25
458.92
459.65
30,825
-9.25(-1.97%)
Aug 26, 2016
479.27
481.99
467.23
468.91
55,216
-8.27(-1.73%)
Aug 25, 2016
473.69
483.90
473.69
477.18
17,016
+0.90(+0.19%)
Aug 24, 2016
478.39
478.39
473.30
476.28
24,570
-2.06(-0.43%)
Aug 23, 2016
485.06
486.12
478.31
478.33
11,102
-6.54(-1.35%)
Aug 22, 2016
481.27
486.34
478.26
484.87
33,044
+1.02(+0.21%)
Aug 19, 2016
470.32
484.35
470.23
483.85
37,939
+10.46(+2.21%)
Aug 18, 2016
462.92
473.39
462.92
473.39
36,523
+10.12(+2.18%)
Aug 17, 2016
461.53
465.93
459.38
463.27
22,124
-0.17(-0.04%)
Aug 16, 2016
466.42
466.42
461.69
463.44
13,787
-1.87(-0.40%)
Aug 15, 2016
457.32
466.06
457.32
465.31
31,205
+8.07(+1.76%)
Aug 12, 2016
458.05
458.87
456.62
457.25
14,520
-1.39(-0.30%)
Aug 11, 2016
456.16
461.32
453.10
458.64
50,502
+2.81(+0.62%)
Aug 10, 2016
451.37
458.34
448.96
455.83
25,255
+5.23(+1.16%)
Aug 09, 2016
456.61
456.61
447.85
450.61
24,198
-4.92(-1.08%)
Aug 08, 2016
455.13
459.84
452.41
455.53
22,592
+0.29(+0.06%)
Aug 05, 2016
467.19
467.19
454.33
455.24
25,123
-9.48(-2.04%)
Aug 04, 2016
468.15
473.67
463.90
464.72
29,785
-2.88(-0.62%)
Aug 03, 2016
461.59
469.40
455.99
467.61
24,864
+7.57(+1.65%)
Aug 02, 2016
466.57
466.57
456.29
460.03
15,554
-5.51(-1.18%)
Aug 01, 2016
467.33
468.32
462.61
465.55
19,337
+0.87(+0.19%)
Jul 29, 2016
470.02
470.02
464.67
464.68
10,619
-3.68(-0.78%)
Jul 28, 2016
467.58
470.88
466.63
468.35
8,722
+0.54(+0.11%)
Jul 27, 2016
467.55
471.18
464.91
467.82
15,205
-0.06(-0.01%)
Jul 26, 2016
468.59
471.87
466.88
467.88
16,798
+0.35(+0.08%)
Jul 25, 2016
467.23
469.68
465.75
467.53
14,487
+0.27(+0.06%)
Jul 22, 2016
467.38
468.69
465.42
467.26
7,239
+1.66(+0.36%)
Jul 21, 2016
468.15
471.16
464.15
465.60
10,085
-2.76(-0.59%)
Jul 20, 2016
464.00
469.68
464.00
468.36
8,222
+5.45(+1.18%)
Jul 19, 2016
461.74
466.95
461.74
462.92
12,551
-1.48(-0.32%)
Jul 18, 2016
463.39
466.75
461.03
464.39
19,254
+2.89(+0.63%)
Jul 15, 2016
470.68
470.68
460.70
461.50
18,811
-6.90(-1.47%)
Jul 14, 2016
476.43
476.43
467.84
468.40
13,250
-4.96(-1.05%)
Jul 13, 2016
472.20
475.71
470.43
473.36
17,777
+1.13(+0.24%)
Jul 12, 2016
471.61
477.82
469.42
472.22
23,950
+4.38(+0.94%)
Jul 11, 2016
458.63
469.45
458.63
467.84
30,738
+14.23(+3.14%)
Jul 08, 2016
444.91
455.06
443.70
453.61
20,743
+9.91(+2.23%)
Jul 07, 2016
443.71
444.73
438.47
443.70
33,485
+1.58(+0.36%)
Jul 06, 2016
444.52
444.94
439.97
442.11
24,178
-2.20(-0.50%)
Jul 05, 2016
451.12
454.50
443.36
444.31
39,389
-9.53(-2.10%)
Jul 01, 2016
448.90
453.84
453.84
453.84
16,718
+2.90(+0.64%)
Jun 30, 2016
442.87
450.95
439.60
450.94
41,357
+10.56(+2.40%)
Jun 29, 2016
442.59
443.99
436.82
440.37
41,394
-0.76(-0.17%)
Jun 28, 2016
441.88
446.27
434.93
441.13
21,695
+2.66(+0.61%)
Jun 27, 2016
443.60
445.72
432.95
438.47
64,228
-7.47(-1.68%)
Jun 24, 2016
447.86
458.41
440.32
445.94
85,966
-16.79(-3.63%)
Jun 23, 2016
459.65
463.94
454.83
462.74
29,050
+6.27(+1.37%)
Jun 22, 2016
457.67
459.65
455.15
456.46
16,298
-2.48(-0.54%)
Jun 21, 2016
460.84
462.10
454.12
458.94
16,837
-2.31(-0.50%)
Jun 20, 2016
456.89
461.76
455.97
461.25
35,100
+8.06(+1.78%)
Jun 17, 2016
461.92
461.92
450.97
453.19
47,511
-9.03(-1.95%)
Jun 16, 2016
458.72
463.70
456.45
462.22
10,027
+2.35(+0.51%)
Jun 15, 2016
460.09
462.78
456.41
459.87
17,913
+1.73(+0.38%)
Jun 14, 2016
455.32
464.80
455.32
458.14
11,618
-0.46(-0.10%)
Jun 13, 2016
457.60
469.40
455.43
458.60
16,484
-2.88(-0.62%)
Jun 10, 2016
459.23
464.26
457.24
461.48
14,582
-1.86(-0.40%)
Jun 09, 2016
460.91
471.50
460.91
463.34
17,919
-0.75(-0.16%)
Jun 08, 2016
464.88
472.45
462.28
464.09
13,580
-1.80(-0.39%)
Jun 07, 2016
465.45
466.82
463.34
465.89
14,899
-1.43(-0.31%)
Jun 06, 2016
467.69
468.85
463.79
467.31
13,536
+1.96(+0.42%)
Jun 03, 2016
465.60
468.92
457.82
465.35
18,962
-3.11(-0.66%)
Jun 02, 2016
463.73
468.82
460.66
468.46
21,597
+2.91(+0.63%)
Jun 01, 2016
456.06
467.43
455.94
465.55
13,433
+6.86(+1.50%)
May 31, 2016
469.64
479.40
458.68
458.68
23,682
-8.88(-1.90%)
May 27, 2016
462.65
467.56
467.56
467.56
29,419
+7.18(+1.56%)
May 26, 2016
457.87
464.86
456.38
460.39
23,053
+5.67(+1.25%)
May 25, 2016
459.81
463.69
450.20
454.72
12,030
-5.09(-1.11%)
May 24, 2016
457.19
461.09
454.35
459.81
12,028
+6.60(+1.46%)
May 23, 2016
447.69
455.87
447.69
453.21
19,254
-4.09(-0.89%)
May 20, 2016
452.60
460.29
452.60
457.30
18,656
+6.07(+1.35%)
May 19, 2016
443.10
452.44
438.56
451.23
18,810
+5.48(+1.23%)
May 18, 2016
447.29
450.48
442.89
445.75
23,906
-0.89(-0.20%)
May 17, 2016
444.61
454.19
442.16
446.64
40,056
+3.15(+0.71%)
May 16, 2016
443.37
449.01
440.53
443.49
31,163
+0.13(+0.03%)
May 13, 2016
446.58
449.31
432.96
443.37
26,041
-4.31(-0.96%)
May 12, 2016
443.67
450.25
433.31
447.68
30,908
+5.80(+1.31%)
May 11, 2016
445.09
446.27
438.19
441.87
16,390
-5.58(-1.25%)
May 10, 2016
443.33
448.50
443.33
447.45
20,228
+4.17(+0.94%)
May 09, 2016
443.09
446.72
442.52
443.28
5,946
-0.06(-0.01%)
May 06, 2016
441.78
457.12
441.66
443.35
25,811
-0.34(-0.08%)
May 05, 2016
440.45
456.16
440.45
443.69
23,864
+4.98(+1.14%)
May 04, 2016
439.94
443.07
429.25
438.70
18,767
-4.62(-1.04%)
May 03, 2016
444.22
458.27
441.06
443.32
15,619
-4.50(-1.01%)
May 02, 2016
442.10
449.44
442.10
447.82
23,949
+8.86(+2.02%)
Apr 29, 2016
439.75
450.81
436.09
438.96
20,426
+0.90(+0.21%)
Apr 28, 2016
451.18
451.18
434.83
438.06
36,245
-10.91(-2.43%)
Apr 27, 2016
447.44
451.76
445.41
448.96
26,312
+0.35(+0.08%)
Apr 26, 2016
448.57
462.41
446.76
448.62
22,732
+0.45(+0.10%)
Apr 25, 2016
450.35
450.55
445.04
448.16
22,282
-3.17(-0.70%)
Apr 22, 2016
445.03
455.05
431.10
451.33
44,921
+6.55(+1.47%)
Apr 21, 2016
448.50
451.39
435.87
444.78
26,494
-2.19(-0.49%)
Apr 20, 2016
436.12
449.43
435.70
446.98
29,778
+8.68(+1.98%)
Apr 19, 2016
432.94
440.07
427.83
438.30
36,390
+5.19(+1.20%)
Apr 18, 2016
437.54
442.15
429.53
433.11
27,107
-5.69(-1.30%)
Apr 15, 2016
428.84
443.21
415.90
438.81
48,484
+11.24(+2.63%)
Apr 14, 2016
432.94
432.94
419.05
427.57
52,113
-5.36(-1.24%)
Apr 13, 2016
429.28
437.01
425.57
432.93
60,694
+5.16(+1.21%)
Apr 12, 2016
429.98
431.10
423.12
427.77
24,716
-2.06(-0.48%)
Apr 11, 2016
431.72
441.00
428.07
429.83
28,755
+0.95(+0.22%)
Apr 08, 2016
427.14
435.96
424.72
428.88
22,602
+5.95(+1.41%)
Apr 07, 2016
431.81
436.37
420.65
422.93
60,712
-11.43(-2.63%)
Apr 06, 2016
441.14
450.12
432.46
434.36
23,432
-7.55(-1.71%)
Apr 05, 2016
440.61
448.30
435.45
441.91
70,920
-2.15(-0.48%)
Apr 04, 2016
450.20
452.11
440.05
444.06
34,643
-4.96(-1.10%)
Apr 01, 2016
437.83
452.93
428.95
449.02
53,395
+8.02(+1.82%)
Mar 31, 2016
441.00
445.29
438.70
441.00
27,139
+0.00(+0.00%)
Mar 30, 2016
447.35
454.32
439.86
441.00
20,552
-4.14(-0.93%)
Mar 29, 2016
442.53
451.54
442.52
445.14
28,143
+4.14(+0.94%)
Mar 28, 2016
433.85
446.12
433.85
441.00
46,515
+9.80(+2.27%)
Mar 24, 2016
424.55
431.20
431.20
431.20
18,285
+5.14(+1.21%)
Mar 23, 2016
423.77
432.73
422.62
426.06
33,592
+0.01(+0.00%)
Mar 22, 2016
432.52
438.89
423.54
426.05
38,123
-6.46(-1.49%)
Mar 21, 2016
443.72
450.84
431.81
432.51
50,260
-12.84(-2.88%)
Mar 18, 2016
433.54
447.27
433.54
445.35
72,845
+11.34(+2.61%)
Mar 17, 2016
438.08
438.08
431.12
434.01
21,387
-3.11(-0.71%)
Mar 16, 2016
434.19
440.68
430.30
437.11
35,632
+0.92(+0.21%)
Mar 15, 2016
441.00
443.31
436.19
436.19
23,281
-9.44(-2.12%)
Mar 14, 2016
452.36
452.82
441.00
445.64
37,105
-6.01(-1.33%)
Mar 11, 2016
467.18
467.18
450.51
451.65
27,879
-7.06(-1.54%)
Mar 10, 2016
461.09
461.09
454.79
458.70
12,156
-0.66(-0.14%)
Mar 09, 2016
455.58
467.59
453.86
459.37
21,787
+6.05(+1.33%)
Mar 08, 2016
450.72
454.97
441.02
453.32
42,611
-0.24(-0.05%)
Mar 07, 2016
450.01
460.02
449.75
453.56
22,625
+1.39(+0.31%)
Mar 04, 2016
444.63
452.32
439.86
452.17
25,179
+8.12(+1.83%)
Mar 03, 2016
441.00
458.90
436.00
444.05
24,588
+1.20(+0.27%)
Mar 02, 2016
443.99
447.52
435.91
442.85
50,348
-1.38(-0.31%)
Mar 01, 2016
453.26
453.26
442.10
444.22
40,114
-4.23(-0.94%)
Feb 29, 2016
445.82
458.49
441.95
448.45
40,782
+3.05(+0.69%)
Feb 26, 2016
463.04
463.04
429.28
445.40
41,040
-21.33(-4.57%)
Feb 25, 2016
460.75
470.21
452.36
466.73
16,292
+8.38(+1.83%)
Feb 24, 2016
453.02
461.20
440.80
458.35
30,054
-1.03(-0.22%)
Feb 23, 2016
478.36
478.91
456.46
459.38
27,207
-8.73(-1.86%)
Feb 22, 2016
466.55
473.16
461.40
468.10
19,277
+3.23(+0.69%)
Feb 19, 2016
460.19
466.71
459.43
464.88
26,590
+2.61(+0.56%)
Feb 18, 2016
470.99
472.24
453.33
462.27
35,574
-6.79(-1.45%)
Feb 17, 2016
470.03
488.49
465.60
469.06
45,281
+2.10(+0.45%)
Feb 16, 2016
436.91
472.30
433.64
466.95
37,180
+34.48(+7.97%)
Feb 12, 2016
428.50
432.47
432.47
432.47
22,966
+6.11(+1.43%)
Feb 11, 2016
434.34
436.94
419.25
426.36
40,343
-14.05(-3.19%)
Feb 10, 2016
434.53
444.69
434.53
440.41
35,353
+10.10(+2.35%)
Feb 09, 2016
430.90
443.00
429.06
430.31
52,570
-2.88(-0.67%)
Feb 08, 2016
431.08
437.63
423.82
433.20
22,648
-1.41(-0.33%)
Feb 05, 2016
450.21
450.86
433.23
434.61
37,986
-15.43(-3.43%)
Feb 04, 2016
447.46
456.54
447.46
450.04
35,264
+0.54(+0.12%)
Feb 03, 2016
443.64
451.85
438.68
449.50
37,358
+10.68(+2.43%)
Feb 02, 2016
451.66
452.06
433.72
438.82
48,726
-16.68(-3.66%)
Feb 01, 2016
441.01
457.28
441.01
455.50
38,341
+10.19(+2.29%)
Jan 29, 2016
437.52
447.09
435.25
445.31
48,692
+11.42(+2.63%)
Jan 28, 2016
430.77
439.62
429.47
433.89
45,756
+5.42(+1.26%)
Jan 27, 2016
433.45
444.99
425.67
428.47
61,949
-5.14(-1.19%)
Jan 26, 2016
422.68
436.57
419.66
433.61
41,355
+15.57(+3.72%)
Jan 25, 2016
418.93
422.64
413.90
418.04
33,036
-1.67(-0.40%)
Jan 22, 2016
420.72
423.24
409.65
419.71
14,819
+6.14(+1.48%)
Jan 21, 2016
415.13
418.84
412.50
413.57
51,028
-0.18(-0.04%)
Jan 20, 2016
393.13
421.32
393.13
413.75
59,089
+15.55(+3.91%)
Jan 19, 2016
394.05
411.79
394.05
398.20
33,945
+5.90(+1.50%)
Jan 15, 2016
398.21
392.30
392.30
392.30
33,282
-13.37(-3.30%)
Jan 14, 2016
397.81
417.56
397.81
405.67
13,647
+9.21(+2.32%)
Jan 13, 2016
408.78
409.64
394.05
396.46
40,169
-11.11(-2.72%)
Jan 12, 2016
416.95
416.95
403.68
407.57
38,759
-8.39(-2.02%)
Jan 11, 2016
417.42
417.42
411.24
415.96
37,453
-0.08(-0.02%)
Jan 08, 2016
421.62
423.80
413.30
416.05
77,461
-3.14(-0.75%)
Jan 07, 2016
412.11
422.89
412.11
419.19
56,922
-1.19(-0.28%)
Jan 06, 2016
418.93
422.45
412.50
420.38
105,592
-3.56(-0.84%)
Jan 05, 2016
430.17
438.92
417.73
423.94
60,992
-6.23(-1.45%)
Jan 04, 2016
437.80
444.82
428.30
430.17
57,976
-14.26(-3.21%)
Dec 31, 2015
449.95
444.43
444.43
444.43
33,718
-7.85(-1.74%)
Dec 30, 2015
464.50
464.62
451.14
452.28
21,805
-11.07(-2.39%)
Dec 29, 2015
467.44
479.06
462.87
463.35
29,149
-5.11(-1.09%)
Dec 28, 2015
457.26
471.93
450.70
468.46
32,937
+9.92(+2.16%)
Dec 24, 2015
456.87
458.55
458.55
458.55
15,058
+2.64(+0.58%)
Dec 23, 2015
450.96
467.37
450.96
455.91
19,292
+1.16(+0.26%)
Dec 22, 2015
449.04
459.25
443.07
454.75
27,183
+5.48(+1.22%)
Dec 21, 2015
434.92
453.47
431.21
449.27
48,503
+17.10(+3.96%)
Dec 18, 2015
450.82
450.82
429.34
432.17
73,764
-22.36(-4.92%)
Dec 17, 2015
458.09
460.36
449.06
454.53
27,060
-4.17(-0.91%)
Dec 16, 2015
458.63
461.36
448.12
458.69
27,911
+3.32(+0.73%)
Dec 15, 2015
436.10
460.45
436.10
455.38
43,897
+20.82(+4.79%)
Dec 14, 2015
441.25
451.23
433.20
434.56
26,585
-7.00(-1.59%)
Dec 11, 2015
450.67
456.36
439.89
441.56
17,881
-12.24(-2.70%)
Dec 10, 2015
454.51
458.01
453.62
453.80
12,389
+2.47(+0.55%)
Dec 09, 2015
456.09
464.19
451.17
451.34
40,221
-5.02(-1.10%)
Dec 08, 2015
457.75
461.27
456.13
456.36
24,955
-7.54(-1.63%)
Dec 07, 2015
467.33
467.33
450.49
463.90
56,245
-5.96(-1.27%)
Dec 04, 2015
486.56
487.25
467.59
469.87
34,554
-16.49(-3.39%)
Dec 03, 2015
490.30
491.53
482.94
486.35
24,056
-0.71(-0.14%)
Dec 02, 2015
497.06
497.06
483.66
487.06
18,076
-8.61(-1.74%)
Dec 01, 2015
496.31
497.30
482.98
495.66
28,863
-0.34(-0.07%)
Nov 30, 2015
491.49
496.00
482.05
496.00
32,930
+2.08(+0.42%)
Nov 27, 2015
494.87
496.42
490.43
493.92
12,722
-1.69(-0.34%)
Nov 25, 2015
497.62
495.61
495.61
495.61
9,275
+0.27(+0.06%)
Nov 24, 2015
489.18
499.72
489.18
495.33
16,803
+2.28(+0.46%)
Nov 23, 2015
494.99
496.35
486.74
493.05
24,779
-3.29(-0.66%)
Nov 20, 2015
498.53
498.53
486.25
496.34
15,584
+0.20(+0.04%)
Nov 19, 2015
501.21
501.21
484.33
496.14
22,538
-4.32(-0.86%)
Nov 18, 2015
507.81
508.16
498.03
500.46
20,134
-6.22(-1.23%)
Nov 17, 2015
500.16
516.52
492.11
506.69
29,102
+3.90(+0.78%)
Nov 16, 2015
506.92
508.60
496.70
502.78
58,922
-5.82(-1.14%)
Nov 13, 2015
517.74
522.63
507.38
508.60
13,933
-5.96(-1.16%)
Nov 12, 2015
527.80
527.80
510.66
514.57
18,784
-16.01(-3.02%)
Nov 11, 2015
527.07
530.96
519.80
530.58
17,562
+7.84(+1.50%)
Nov 10, 2015
520.19
524.61
510.90
522.73
23,621
+1.57(+0.30%)
Nov 09, 2015
519.82
526.09
515.34
521.17
32,970
-0.27(-0.05%)
Nov 06, 2015
504.02
524.15
504.02
521.44
30,435
+20.16(+4.02%)
Nov 05, 2015
507.84
519.03
474.79
501.28
58,229
-8.61(-1.69%)
Nov 04, 2015
521.28
521.28
501.36
509.89
22,904
-10.57(-2.03%)
Nov 03, 2015
523.29
530.08
518.95
520.46
20,085
-8.62(-1.63%)
Nov 02, 2015
507.71
530.05
507.71
529.08
34,707
+22.80(+4.50%)
Oct 30, 2015
517.50
517.50
505.85
506.28
29,771
-11.22(-2.17%)
Oct 29, 2015
524.49
526.93
515.03
517.50
19,338
-8.14(-1.55%)
Oct 28, 2015
521.83
530.89
517.76
525.64
24,197
+7.00(+1.35%)
Oct 27, 2015
523.21
528.75
515.02
518.64
25,328
-4.21(-0.80%)
Oct 26, 2015
527.48
533.33
518.97
522.84
21,205
-3.44(-0.65%)
Oct 23, 2015
521.38
528.90
521.38
526.28
15,679
+5.53(+1.06%)
Oct 22, 2015
531.32
545.81
513.18
520.75
17,499
-8.61(-1.63%)
Oct 21, 2015
543.13
543.13
525.30
529.36
20,534
-12.22(-2.26%)
Oct 20, 2015
535.51
549.93
535.51
541.58
25,916
+6.08(+1.13%)
Oct 19, 2015
540.54
541.47
530.62
535.51
26,819
-3.34(-0.62%)
Oct 16, 2015
536.95
543.81
535.43
538.84
18,898
+2.51(+0.47%)
Oct 15, 2015
523.09
537.01
523.09
536.33
41,188
+13.15(+2.51%)
Oct 14, 2015
531.09
532.00
520.99
523.18
30,167
-7.75(-1.46%)
Oct 13, 2015
533.97
539.46
529.77
530.93
32,696
-4.07(-0.76%)
Oct 12, 2015
536.04
542.36
532.41
535.00
21,540
-1.00(-0.19%)
Oct 09, 2015
535.63
538.47
530.54
536.00
15,675
+0.81(+0.15%)
Oct 08, 2015
534.05
551.88
532.27
535.18
24,563
+2.61(+0.49%)
Oct 07, 2015
535.00
543.82
530.49
532.58
33,078
+0.69(+0.13%)
Oct 06, 2015
538.36
555.94
530.67
531.89
49,410
-5.55(-1.03%)
Oct 05, 2015
531.18
546.83
526.61
537.44
65,016
+11.28(+2.14%)
Oct 02, 2015
525.15
532.55
518.24
526.16
48,734
-3.20(-0.60%)
Oct 01, 2015
528.44
531.92
516.73
529.37
48,604
+1.66(+0.32%)
Sep 30, 2015
531.31
531.31
523.38
527.70
22,910
+1.93(+0.37%)
Sep 29, 2015
525.87
530.90
524.02
525.77
25,462
+0.99(+0.19%)
Sep 28, 2015
526.80
529.58
517.11
524.78
32,148
-3.27(-0.62%)
Sep 25, 2015
532.21
534.98
525.40
528.06
23,925
+3.03(+0.58%)
Sep 24, 2015
523.36
529.53
519.00
525.03
24,440
-1.00(-0.19%)
Sep 23, 2015
528.62
536.38
520.38
526.03
19,962
-2.59(-0.49%)
Sep 22, 2015
530.71
535.02
525.87
528.62
62,975
-5.93(-1.11%)
Sep 21, 2015
548.24
548.24
533.43
534.55
63,399
-9.36(-1.72%)
Sep 18, 2015
543.40
548.74
539.86
543.91
27,672
-5.06(-0.92%)
Sep 17, 2015
550.55
557.84
539.60
548.96
80,972
-0.91(-0.17%)
Sep 16, 2015
579.23
579.23
535.41
549.88
93,979
-28.89(-4.99%)
Sep 15, 2015
571.91
580.49
567.04
578.77
21,863
+7.95(+1.39%)
Sep 14, 2015
584.40
585.30
564.89
570.82
40,125
-14.39(-2.46%)
Sep 11, 2015
564.25
585.28
558.79
585.21
23,519
+18.78(+3.31%)
Sep 10, 2015
582.49
582.49
559.99
566.43
56,489
-19.64(-3.35%)
Sep 09, 2015
600.39
600.39
584.23
586.08
32,644
-11.57(-1.94%)
Sep 08, 2015
597.73
600.31
590.78
597.65
30,913
+12.08(+2.06%)
Sep 04, 2015
585.32
585.57
585.57
585.57
14,433
-9.45(-1.59%)
Sep 03, 2015
592.53
603.12
591.09
595.01
21,193
+2.53(+0.43%)
Sep 02, 2015
592.31
602.65
584.26
592.48
24,458
+3.74(+0.64%)
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.