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
Factset Research Systems Inc
(NY:
FDS
)
394.89
-9.37 (-2.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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, 2023
432.59
437.21
432.59
433.44
267,466
+1.45(+0.34%)
Aug 30, 2023
426.54
432.61
426.54
431.99
158,955
+5.09(+1.19%)
Aug 29, 2023
423.91
427.56
422.47
426.90
221,326
+1.74(+0.41%)
Aug 28, 2023
426.68
429.44
423.40
425.16
214,574
-0.51(-0.12%)
Aug 25, 2023
435.14
438.94
425.40
425.67
309,366
-10.80(-2.47%)
Aug 24, 2023
434.86
441.33
433.53
436.47
295,114
+2.89(+0.67%)
Aug 23, 2023
427.53
434.52
426.15
433.58
205,669
+7.46(+1.75%)
Aug 22, 2023
427.03
428.99
423.93
426.12
181,158
+0.02(+0.00%)
Aug 21, 2023
424.63
426.49
421.22
426.10
191,081
+0.59(+0.14%)
Aug 18, 2023
424.01
428.42
422.54
425.50
267,728
-0.98(-0.23%)
Aug 17, 2023
421.91
427.92
421.56
426.49
282,251
+5.24(+1.24%)
Aug 16, 2023
419.06
425.00
418.44
421.24
153,076
+1.42(+0.34%)
Aug 15, 2023
419.33
420.95
417.15
419.83
139,178
-1.73(-0.41%)
Aug 14, 2023
420.58
422.79
419.50
421.56
104,178
+1.43(+0.34%)
Aug 11, 2023
417.36
422.65
416.06
420.13
158,532
+1.58(+0.38%)
Aug 10, 2023
420.70
423.09
417.47
418.56
199,066
+0.41(+0.10%)
Aug 09, 2023
416.55
419.98
414.78
418.15
248,395
+1.62(+0.39%)
Aug 08, 2023
418.25
418.31
411.58
416.53
247,783
-4.41(-1.05%)
Aug 07, 2023
419.07
422.82
416.28
420.94
275,312
+2.67(+0.64%)
Aug 04, 2023
427.88
428.41
417.75
418.26
247,319
-8.87(-2.08%)
Aug 03, 2023
429.41
433.23
426.75
427.13
377,102
-3.03(-0.70%)
Aug 02, 2023
426.14
433.50
426.03
430.16
356,869
+0.51(+0.12%)
Aug 01, 2023
429.29
431.37
426.79
429.66
289,390
-1.44(-0.33%)
Jul 31, 2023
432.64
434.69
429.46
431.09
369,617
-1.46(-0.34%)
Jul 28, 2023
435.36
435.36
429.23
432.55
288,863
+1.06(+0.25%)
Jul 27, 2023
437.57
437.99
430.92
431.49
346,126
-4.93(-1.13%)
Jul 26, 2023
434.29
437.00
431.15
436.42
267,470
+1.17(+0.27%)
Jul 25, 2023
432.04
438.34
432.04
435.25
293,527
+2.48(+0.57%)
Jul 24, 2023
427.99
432.84
426.45
432.78
344,049
+4.76(+1.11%)
Jul 21, 2023
426.35
429.21
423.71
428.02
286,029
+2.32(+0.54%)
Jul 20, 2023
421.88
425.89
418.74
425.70
365,884
+4.38(+1.04%)
Jul 19, 2023
420.75
426.75
419.58
421.32
328,941
+0.81(+0.19%)
Jul 18, 2023
418.12
422.73
417.43
420.51
319,955
+4.22(+1.01%)
Jul 17, 2023
406.66
416.86
406.65
416.29
342,898
+9.28(+2.28%)
Jul 14, 2023
410.24
415.42
406.49
407.00
320,953
-3.08(-0.75%)
Jul 13, 2023
396.51
410.41
396.51
410.09
418,131
+14.19(+3.58%)
Jul 12, 2023
402.24
405.29
395.13
395.89
425,644
-1.17(-0.29%)
Jul 11, 2023
391.84
398.23
389.46
397.06
350,381
+5.22(+1.33%)
Jul 10, 2023
383.23
394.28
382.07
391.84
351,593
+7.79(+2.03%)
Jul 07, 2023
385.97
387.86
381.78
384.05
353,504
-3.60(-0.93%)
Jul 06, 2023
388.90
390.11
385.43
387.65
413,309
-4.21(-1.07%)
Jul 05, 2023
388.41
392.00
384.53
391.86
448,111
+1.89(+0.49%)
Jul 03, 2023
394.35
395.13
387.28
389.97
202,014
-7.04(-1.77%)
Jun 30, 2023
393.76
398.65
393.08
397.01
278,182
+5.05(+1.29%)
Jun 29, 2023
391.82
394.43
390.16
391.96
213,293
+0.07(+0.02%)
Jun 28, 2023
397.11
397.11
387.70
391.89
331,026
-4.82(-1.21%)
Jun 27, 2023
392.72
397.82
389.38
396.71
482,195
+4.64(+1.18%)
Jun 26, 2023
389.46
392.33
387.73
392.07
424,172
+1.59(+0.41%)
Jun 23, 2023
397.95
401.56
390.17
390.48
677,390
-10.01(-2.50%)
Jun 22, 2023
414.13
414.13
388.41
400.48
947,859
-19.02(-4.53%)
Jun 21, 2023
417.58
422.13
415.57
419.50
491,631
+1.77(+0.42%)
Jun 20, 2023
414.42
422.76
414.42
417.73
505,699
+0.63(+0.15%)
Jun 16, 2023
420.62
426.08
414.61
417.09
517,728
-1.40(-0.33%)
Jun 15, 2023
409.00
421.13
418.49
351,407
+20.44(+5.14%)
May 08, 2023
403.18
404.54
396.84
398.05
182,812
-3.14(-0.78%)
May 05, 2023
393.73
402.51
393.73
401.19
243,578
+10.72(+2.74%)
May 04, 2023
391.19
393.63
388.55
390.47
224,924
+1.34(+0.35%)
May 03, 2023
395.04
396.68
386.53
389.13
304,249
-4.38(-1.11%)
May 02, 2023
403.52
403.52
389.19
393.51
339,780
-12.90(-3.17%)
May 01, 2023
406.25
411.22
405.95
406.41
135,637
-0.55(-0.14%)
Apr 28, 2023
403.77
409.49
403.21
406.96
223,840
+1.51(+0.37%)
Apr 27, 2023
399.61
405.47
397.86
405.45
160,535
+8.66(+2.18%)
Apr 26, 2023
404.64
407.83
395.03
396.79
225,885
-10.55(-2.59%)
Apr 25, 2023
416.51
420.12
407.01
407.34
179,028
-10.01(-2.40%)
Apr 24, 2023
418.00
419.49
414.38
417.35
171,579
+0.71(+0.17%)
Apr 21, 2023
412.97
417.88
410.55
416.64
174,324
+4.72(+1.15%)
Apr 20, 2023
411.39
413.92
409.04
411.92
97,695
+0.17(+0.04%)
Apr 19, 2023
410.96
413.69
410.80
411.75
141,894
-0.43(-0.10%)
Apr 18, 2023
412.61
415.18
409.81
412.17
213,724
+0.51(+0.12%)
Apr 17, 2023
408.90
413.29
407.76
411.66
216,219
+2.44(+0.60%)
Apr 14, 2023
411.70
415.99
408.45
409.22
187,793
-3.25(-0.79%)
Apr 13, 2023
407.02
414.53
405.71
412.47
225,139
+5.48(+1.35%)
Apr 12, 2023
404.57
408.75
403.45
406.99
214,724
+5.61(+1.40%)
Apr 11, 2023
399.64
403.84
399.44
401.39
192,619
+2.32(+0.58%)
Apr 10, 2023
397.72
399.20
393.62
399.06
147,973
-1.07(-0.27%)
Apr 06, 2023
396.00
401.00
395.15
400.13
207,495
+2.71(+0.68%)
Apr 05, 2023
405.20
408.07
395.30
397.42
330,458
-7.64(-1.89%)
Apr 04, 2023
412.38
415.81
404.40
405.06
291,702
-6.22(-1.51%)
Apr 03, 2023
408.00
415.08
408.00
411.28
293,836
+0.96(+0.23%)
Mar 31, 2023
408.49
410.44
405.98
410.32
239,436
+4.36(+1.07%)
Mar 30, 2023
403.31
408.56
400.46
405.96
273,675
+3.01(+0.75%)
Mar 29, 2023
396.82
403.20
391.70
402.95
274,212
+6.09(+1.53%)
Mar 28, 2023
394.07
397.02
391.36
396.86
330,758
+6.98(+1.79%)
Mar 27, 2023
394.91
401.83
389.44
389.88
247,283
-4.40(-1.12%)
Mar 24, 2023
385.86
395.36
377.53
394.28
508,789
+6.20(+1.60%)
Mar 23, 2023
385.52
398.37
373.55
388.08
976,197
-22.80(-5.55%)
Mar 22, 2023
415.17
421.98
410.86
410.88
354,472
-3.51(-0.85%)
Mar 21, 2023
410.51
415.36
408.06
414.39
242,059
+7.56(+1.86%)
Mar 20, 2023
402.73
407.81
400.95
406.82
330,191
+5.67(+1.41%)
Mar 17, 2023
400.28
406.81
398.12
401.15
530,876
+0.60(+0.15%)
Mar 16, 2023
399.01
409.31
396.57
400.55
501,313
+0.50(+0.13%)
Mar 15, 2023
398.20
402.67
394.48
400.04
355,903
-4.80(-1.19%)
Mar 14, 2023
399.68
406.73
399.66
404.85
324,914
+11.94(+3.04%)
Mar 13, 2023
388.68
399.54
387.71
392.90
226,565
+1.82(+0.46%)
Mar 10, 2023
400.57
400.57
389.15
391.09
289,285
-10.28(-2.56%)
Mar 09, 2023
404.36
406.78
399.60
401.37
258,985
-1.99(-0.49%)
Mar 08, 2023
404.04
406.74
401.82
403.35
132,939
-1.59(-0.39%)
Mar 07, 2023
414.40
414.40
404.18
404.95
185,860
-8.57(-2.07%)
Mar 06, 2023
416.52
420.59
412.13
413.52
230,355
-2.85(-0.68%)
Mar 03, 2023
411.75
416.69
411.17
416.36
153,809
+6.49(+1.58%)
Mar 02, 2023
405.13
411.29
405.13
409.88
128,798
+1.85(+0.45%)
Mar 01, 2023
407.11
409.68
404.28
408.03
254,718
-1.76(-0.43%)
Feb 28, 2023
414.60
416.31
409.76
409.79
213,061
-5.31(-1.28%)
Feb 27, 2023
419.72
420.31
412.91
415.10
130,901
-0.57(-0.14%)
Feb 24, 2023
416.78
416.81
412.03
415.67
118,342
-5.02(-1.19%)
Feb 23, 2023
418.99
421.49
415.47
420.69
103,797
+4.06(+0.98%)
Feb 22, 2023
417.25
420.74
414.27
416.63
180,617
+0.44(+0.11%)
Feb 21, 2023
421.43
421.43
414.87
416.18
175,105
-9.19(-2.16%)
Feb 17, 2023
419.96
426.05
419.83
425.38
187,207
+4.00(+0.95%)
Feb 16, 2023
422.38
429.10
421.33
421.37
122,493
-7.99(-1.86%)
Feb 15, 2023
422.14
431.31
421.32
429.36
148,695
+5.38(+1.27%)
Feb 14, 2023
426.38
431.34
423.62
423.99
134,502
-4.54(-1.06%)
Feb 13, 2023
423.34
430.18
423.34
428.52
197,030
+6.03(+1.43%)
Feb 10, 2023
418.94
422.71
417.20
422.50
152,361
+1.04(+0.25%)
Feb 09, 2023
428.16
430.45
421.27
421.46
110,527
-4.47(-1.05%)
Feb 08, 2023
426.36
427.98
424.69
425.93
148,934
-2.20(-0.51%)
Feb 07, 2023
418.20
430.72
418.20
428.13
176,813
+7.04(+1.67%)
Feb 06, 2023
418.00
425.47
416.65
421.09
144,215
-0.67(-0.16%)
Feb 03, 2023
420.51
426.45
416.54
421.76
216,841
-5.66(-1.32%)
Feb 02, 2023
421.97
430.62
421.97
427.42
176,505
+6.66(+1.58%)
Feb 01, 2023
414.63
424.59
412.24
420.76
287,394
+3.56(+0.85%)
Jan 31, 2023
416.62
424.42
410.44
417.20
334,720
+2.29(+0.55%)
Jan 30, 2023
417.63
420.60
414.18
414.91
154,077
-4.75(-1.13%)
Jan 27, 2023
412.50
421.57
412.50
419.67
171,564
+4.88(+1.18%)
Jan 26, 2023
410.62
415.08
408.87
414.78
183,085
+6.56(+1.61%)
Jan 25, 2023
409.99
411.50
404.47
408.22
209,476
-5.72(-1.38%)
Jan 24, 2023
417.41
417.54
412.20
413.94
161,978
-4.47(-1.07%)
Jan 23, 2023
418.77
422.98
417.18
418.41
115,356
+0.40(+0.10%)
Jan 20, 2023
415.84
421.03
411.31
418.01
200,945
+2.28(+0.55%)
Jan 19, 2023
420.66
421.53
414.49
415.73
195,569
-7.86(-1.86%)
Jan 18, 2023
423.69
431.26
423.39
423.59
412,955
+0.71(+0.17%)
Jan 17, 2023
416.78
425.41
414.70
422.88
364,252
+7.24(+1.74%)
Jan 13, 2023
405.06
416.16
405.06
415.64
229,515
+7.38(+1.81%)
Jan 12, 2023
411.87
411.87
402.91
408.26
278,362
+1.05(+0.26%)
Jan 11, 2023
403.77
408.71
401.93
407.22
188,416
+3.49(+0.86%)
Jan 10, 2023
397.77
404.05
394.81
403.73
209,242
+4.60(+1.15%)
Jan 09, 2023
401.89
407.27
397.35
399.13
177,144
+0.16(+0.04%)
Jan 06, 2023
391.91
399.10
388.19
398.97
224,078
+10.76(+2.77%)
Jan 05, 2023
399.14
399.14
387.95
388.21
308,966
-14.05(-3.49%)
Jan 04, 2023
403.98
407.25
398.47
402.26
339,263
+1.81(+0.45%)
Jan 03, 2023
396.86
401.57
395.32
400.45
253,315
+4.69(+1.18%)
Dec 30, 2022
397.86
398.11
392.72
395.76
165,776
-5.22(-1.30%)
Dec 29, 2022
392.00
401.15
389.73
400.98
216,578
+11.82(+3.04%)
Dec 28, 2022
391.17
393.69
387.30
389.17
168,928
-1.02(-0.26%)
Dec 27, 2022
392.08
392.36
387.50
390.18
183,063
-2.46(-0.63%)
Dec 23, 2022
392.07
393.62
388.31
392.64
163,940
-0.45(-0.12%)
Dec 22, 2022
396.45
396.45
385.07
393.09
239,283
-5.92(-1.48%)
Dec 21, 2022
394.59
401.09
387.67
399.01
332,041
+7.12(+1.82%)
Dec 20, 2022
412.33
414.32
391.11
391.89
669,016
-22.31(-5.39%)
Dec 19, 2022
420.49
425.00
411.65
414.20
444,746
-8.36(-1.98%)
Dec 16, 2022
421.81
427.25
419.85
422.57
525,925
-2.64(-0.62%)
Dec 15, 2022
438.84
438.84
424.44
425.21
409,447
-17.99(-4.06%)
Dec 14, 2022
451.34
455.92
440.61
443.20
246,584
-7.56(-1.68%)
Dec 13, 2022
454.56
456.07
443.77
450.76
240,924
+6.97(+1.57%)
Dec 12, 2022
443.78
449.92
441.21
443.78
214,528
+0.15(+0.03%)
Dec 09, 2022
443.97
446.86
440.91
443.64
166,112
-1.54(-0.35%)
Dec 08, 2022
444.30
448.52
442.29
445.18
217,626
+1.00(+0.22%)
Dec 07, 2022
449.07
451.24
443.32
444.18
234,054
-3.81(-0.85%)
Dec 06, 2022
453.56
454.63
445.13
447.99
246,809
-4.87(-1.08%)
Dec 05, 2022
461.19
461.19
451.83
452.86
222,445
-11.90(-2.56%)
Dec 02, 2022
461.04
467.69
458.70
464.76
184,455
-1.00(-0.21%)
Dec 01, 2022
457.38
467.43
456.75
465.75
250,178
+10.72(+2.36%)
Nov 30, 2022
443.73
455.03
438.97
455.03
637,807
+12.00(+2.71%)
Nov 29, 2022
444.81
449.58
439.85
443.02
291,870
-2.31(-0.52%)
Nov 28, 2022
446.15
450.09
443.40
445.33
188,435
-3.18(-0.71%)
Nov 25, 2022
445.45
448.61
445.45
448.51
76,405
+1.81(+0.41%)
Nov 23, 2022
444.64
449.27
442.47
446.70
171,878
+1.85(+0.42%)
Nov 22, 2022
439.95
446.54
438.43
444.85
199,485
+5.17(+1.18%)
Nov 21, 2022
429.05
442.10
427.59
439.68
223,594
+8.70(+2.02%)
Nov 18, 2022
435.28
436.35
426.18
430.98
173,429
+1.05(+0.24%)
Nov 17, 2022
431.37
432.18
424.79
429.93
170,931
-4.71(-1.08%)
Nov 16, 2022
425.49
437.55
425.06
434.63
227,381
+8.43(+1.98%)
Nov 15, 2022
423.33
428.73
419.13
426.20
225,638
+8.20(+1.96%)
Nov 14, 2022
415.37
423.11
414.16
418.00
268,170
+3.30(+0.80%)
Nov 11, 2022
430.04
430.40
413.40
414.71
330,419
-14.81(-3.45%)
Nov 10, 2022
425.27
430.10
415.13
429.51
258,108
+17.82(+4.33%)
Nov 09, 2022
414.53
418.88
410.46
411.69
161,091
-4.51(-1.08%)
Nov 08, 2022
407.86
419.75
407.57
416.20
202,154
+8.42(+2.06%)
Nov 07, 2022
403.40
409.30
401.52
407.79
134,388
+5.67(+1.41%)
Nov 04, 2022
409.62
410.27
396.96
402.11
248,147
-4.01(-0.99%)
Nov 03, 2022
405.49
415.12
403.71
406.12
239,753
-2.70(-0.66%)
Nov 02, 2022
417.88
407.91
408.82
236,479
-10.82(-2.58%)
Nov 01, 2022
421.30
423.48
414.41
419.64
267,715
+0.75(+0.18%)
Oct 31, 2022
422.05
422.36
415.11
418.89
310,861
-4.83(-1.14%)
Oct 28, 2022
416.32
424.68
413.27
423.72
218,669
+6.86(+1.65%)
Oct 27, 2022
413.17
419.55
412.34
416.86
194,437
+5.69(+1.38%)
Oct 26, 2022
413.45
417.04
409.41
411.17
219,920
-1.58(-0.38%)
Oct 25, 2022
404.39
412.93
403.65
412.76
363,152
+8.95(+2.22%)
Oct 24, 2022
403.98
406.85
397.72
403.81
186,590
+3.03(+0.76%)
Oct 21, 2022
393.89
401.18
389.96
400.77
165,601
+7.44(+1.89%)
Oct 20, 2022
400.37
400.47
392.56
393.33
177,080
-6.47(-1.62%)
Oct 19, 2022
400.13
403.13
396.21
399.80
172,296
-3.14(-0.78%)
Oct 18, 2022
408.86
410.67
399.42
402.94
229,579
+2.25(+0.56%)
Oct 17, 2022
394.87
402.30
394.33
400.69
188,384
+12.23(+3.15%)
Oct 14, 2022
406.20
406.51
387.73
388.46
281,424
-14.25(-3.54%)
Oct 13, 2022
388.53
404.37
383.61
402.71
302,123
+7.29(+1.84%)
Oct 12, 2022
408.60
408.60
395.23
395.43
378,681
-12.85(-3.15%)
Oct 11, 2022
405.25
411.18
402.47
408.28
272,565
+1.90(+0.47%)
Oct 10, 2022
410.24
410.24
399.30
406.38
248,275
-0.90(-0.22%)
Oct 07, 2022
407.15
408.45
403.29
407.27
282,104
-5.47(-1.33%)
Oct 06, 2022
417.04
419.97
411.41
412.75
246,233
-4.48(-1.07%)
Oct 05, 2022
412.62
421.15
412.07
417.23
266,075
+1.47(+0.35%)
Oct 04, 2022
406.31
416.12
406.10
415.76
267,757
+13.97(+3.48%)
Oct 03, 2022
394.99
405.19
394.99
401.79
288,141
+7.89(+2.00%)
Sep 30, 2022
393.72
400.30
390.72
393.90
305,426
+3.20(+0.82%)
Sep 29, 2022
385.09
392.09
379.11
390.70
345,102
+3.74(+0.97%)
Sep 28, 2022
387.29
392.29
385.35
386.96
315,567
+1.90(+0.49%)
Sep 27, 2022
385.93
390.28
380.15
385.06
270,612
+2.67(+0.70%)
Sep 26, 2022
385.86
388.77
379.23
382.39
409,447
-4.18(-1.08%)
Sep 23, 2022
387.28
392.57
379.41
386.58
471,112
-2.05(-0.53%)
Sep 22, 2022
406.60
411.24
380.81
388.63
1,234,297
-35.15(-8.29%)
Sep 21, 2022
435.92
439.85
423.55
423.77
340,238
-11.02(-2.53%)
Sep 20, 2022
436.63
438.46
430.87
434.79
232,959
-4.75(-1.08%)
Sep 19, 2022
435.79
439.74
433.08
439.53
265,209
+0.43(+0.10%)
Sep 16, 2022
436.24
440.09
431.64
439.10
451,009
-0.64(-0.15%)
Sep 15, 2022
444.65
444.65
436.98
439.74
297,784
-2.16(-0.49%)
Sep 14, 2022
439.62
446.66
438.47
441.90
322,570
+1.96(+0.45%)
Sep 13, 2022
442.61
446.64
439.29
439.94
266,986
-10.05(-2.23%)
Sep 12, 2022
447.94
451.24
445.63
449.99
245,413
+3.64(+0.82%)
Sep 09, 2022
443.02
447.76
442.59
446.35
195,174
+4.47(+1.01%)
Sep 08, 2022
436.63
442.23
434.01
441.88
139,342
+4.01(+0.92%)
Sep 07, 2022
431.10
438.23
429.70
437.87
164,255
+8.25(+1.92%)
Sep 06, 2022
425.99
432.29
421.56
429.62
198,561
+5.86(+1.38%)
Sep 02, 2022
436.21
436.21
421.36
423.76
132,898
-9.47(-2.19%)
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.