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
Align Technology
(NQ:
ALGN
)
255.62
+3.23 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2021
684.62
684.62
665.41
665.43
433,579
-7.63(-1.13%)
Sep 29, 2021
679.40
683.12
671.44
673.06
356,681
-4.26(-0.63%)
Sep 28, 2021
692.07
692.74
672.65
677.32
496,082
-23.72(-3.38%)
Sep 27, 2021
716.59
720.07
693.39
701.04
473,427
-24.20(-3.34%)
Sep 24, 2021
718.47
726.29
715.29
725.24
272,053
-1.87(-0.26%)
Sep 23, 2021
723.00
737.45
720.18
727.11
349,709
+10.50(+1.47%)
Sep 22, 2021
713.31
725.27
701.21
716.61
447,956
+7.46(+1.05%)
Sep 21, 2021
717.14
721.00
705.94
709.15
646,874
-0.49(-0.07%)
Sep 20, 2021
708.02
713.68
698.03
709.64
684,108
-9.74(-1.35%)
Sep 17, 2021
728.90
730.61
715.00
719.38
834,244
-8.91(-1.22%)
Sep 16, 2021
712.98
731.20
710.35
728.29
656,931
+17.98(+2.53%)
Sep 15, 2021
706.06
712.84
692.23
710.31
844,001
+3.86(+0.55%)
Sep 14, 2021
718.36
724.64
703.60
706.45
441,116
-4.23(-0.60%)
Sep 13, 2021
726.54
726.54
695.63
710.68
502,846
-9.99(-1.39%)
Sep 10, 2021
730.22
731.24
718.75
720.67
344,835
-5.74(-0.79%)
Sep 09, 2021
734.46
735.17
723.78
726.41
422,761
-3.51(-0.48%)
Sep 08, 2021
716.98
733.33
715.12
729.92
503,882
+13.56(+1.89%)
Sep 07, 2021
719.80
720.50
706.00
716.36
439,361
-5.14(-0.71%)
Sep 03, 2021
729.87
729.87
711.98
721.50
356,643
-7.53(-1.03%)
Sep 02, 2021
721.59
731.73
719.00
729.03
384,325
+10.31(+1.43%)
Sep 01, 2021
713.14
719.83
708.79
718.72
431,065
+9.72(+1.37%)
Aug 31, 2021
702.01
710.67
700.28
709.00
497,716
+6.89(+0.98%)
Aug 30, 2021
706.42
712.80
698.68
702.11
352,158
+0.26(+0.04%)
Aug 27, 2021
699.32
709.15
696.00
701.85
384,482
+5.29(+0.76%)
Aug 26, 2021
714.65
717.75
692.90
696.56
540,586
-20.34(-2.84%)
Aug 25, 2021
713.25
721.45
711.72
716.90
526,468
+4.06(+0.57%)
Aug 24, 2021
696.34
715.74
697.50
712.84
602,504
+15.34(+2.20%)
Aug 23, 2021
687.38
699.53
686.86
697.50
417,804
+15.93(+2.34%)
Aug 20, 2021
681.40
684.26
672.81
681.57
292,940
+1.71(+0.25%)
Aug 19, 2021
671.03
685.52
669.63
679.86
359,121
+4.60(+0.68%)
Aug 18, 2021
680.82
690.96
672.73
675.26
475,029
-5.63(-0.83%)
Aug 17, 2021
690.78
690.78
669.31
680.89
610,338
-9.87(-1.43%)
Aug 16, 2021
684.20
690.84
681.19
690.76
310,603
-0.43(-0.06%)
Aug 13, 2021
700.86
704.85
685.69
691.19
398,025
-13.08(-1.86%)
Aug 12, 2021
687.72
705.84
683.59
704.27
480,265
+16.49(+2.40%)
Aug 11, 2021
690.23
692.12
676.24
687.78
416,787
+0.40(+0.06%)
Aug 10, 2021
689.57
691.81
674.19
687.38
513,626
+0.82(+0.12%)
Aug 09, 2021
693.50
695.00
684.90
686.56
331,021
-7.11(-1.02%)
Aug 06, 2021
696.74
700.79
684.00
693.67
656,811
-5.55(-0.79%)
Aug 05, 2021
711.00
714.15
694.12
699.22
553,260
-8.79(-1.24%)
Aug 04, 2021
698.90
712.98
698.58
708.01
520,653
+6.67(+0.95%)
Aug 03, 2021
700.42
706.07
687.55
701.34
706,981
+1.34(+0.19%)
Aug 02, 2021
700.00
713.70
695.60
700.00
871,747
+4.20(+0.60%)
Jul 30, 2021
675.60
697.87
673.00
695.80
967,562
+18.83(+2.78%)
Jul 29, 2021
634.36
682.59
634.00
676.97
1,576,419
+55.10(+8.86%)
Jul 28, 2021
624.14
630.00
616.58
621.87
548,067
-3.64(-0.58%)
Jul 27, 2021
632.74
638.20
617.67
625.51
489,684
-10.07(-1.58%)
Jul 26, 2021
636.01
636.62
623.56
635.58
577,945
-2.70(-0.42%)
Jul 23, 2021
624.90
640.41
624.90
638.28
412,241
+10.36(+1.65%)
Jul 22, 2021
623.39
628.99
615.92
627.92
358,829
+8.27(+1.33%)
Jul 21, 2021
615.53
621.47
603.50
619.65
630,658
+3.94(+0.64%)
Jul 20, 2021
596.04
620.37
589.24
615.71
663,936
+20.15(+3.38%)
Jul 19, 2021
609.37
609.37
591.56
595.56
679,697
-20.56(-3.34%)
Jul 16, 2021
623.39
628.35
613.52
616.12
472,711
-5.58(-0.90%)
Jul 15, 2021
633.89
638.27
609.36
621.70
701,053
-13.39(-2.11%)
Jul 14, 2021
647.50
653.86
631.73
635.09
488,179
-7.32(-1.14%)
Jul 13, 2021
642.86
647.83
636.45
642.41
406,943
-0.45(-0.07%)
Jul 12, 2021
631.70
644.89
623.75
642.86
573,869
+15.67(+2.50%)
Jul 09, 2021
621.92
638.48
613.71
627.19
610,105
+10.40(+1.69%)
Jul 08, 2021
602.63
620.52
598.02
616.79
410,761
+4.57(+0.75%)
Jul 07, 2021
609.01
617.27
604.01
612.22
370,799
+7.55(+1.25%)
Jul 06, 2021
624.04
626.96
592.13
604.67
846,933
-19.50(-3.12%)
Jul 02, 2021
624.81
625.36
615.36
624.17
372,769
+5.21(+0.84%)
Jul 01, 2021
609.31
619.04
607.59
618.96
658,875
+7.96(+1.30%)
Jun 30, 2021
608.73
616.08
603.54
611.00
508,801
-1.80(-0.29%)
Jun 29, 2021
623.00
624.55
611.57
612.80
427,463
-8.72(-1.40%)
Jun 28, 2021
618.45
629.35
614.43
621.52
574,916
+6.54(+1.06%)
Jun 25, 2021
623.00
625.65
607.32
614.98
2,123,187
-2.41(-0.39%)
Jun 24, 2021
609.64
627.44
608.00
617.39
837,619
+11.57(+1.91%)
Jun 23, 2021
602.39
608.61
596.00
605.82
574,899
+1.11(+0.18%)
Jun 22, 2021
611.51
611.81
598.11
604.71
618,239
-6.83(-1.12%)
Jun 21, 2021
604.94
615.18
597.84
611.54
549,414
+9.90(+1.65%)
Jun 18, 2021
612.88
617.11
599.34
601.64
993,977
-11.69(-1.91%)
Jun 17, 2021
596.80
616.66
595.82
613.33
599,965
+13.73(+2.29%)
Jun 16, 2021
599.20
601.88
587.59
599.60
414,389
-0.45(-0.07%)
Jun 15, 2021
609.38
613.15
596.12
600.05
398,510
-5.72(-0.94%)
Jun 14, 2021
613.59
614.95
601.20
605.77
381,737
-5.77(-0.94%)
Jun 11, 2021
611.99
615.80
605.64
611.54
345,095
-0.61(-0.10%)
Jun 10, 2021
585.81
612.56
582.55
612.15
585,506
+26.65(+4.55%)
Jun 09, 2021
593.00
595.65
583.67
585.50
325,869
-4.26(-0.72%)
Jun 08, 2021
582.08
591.94
579.15
589.76
337,094
+9.49(+1.64%)
Jun 07, 2021
579.44
585.95
575.29
580.27
438,566
-2.08(-0.36%)
Jun 04, 2021
574.45
586.00
572.53
582.35
511,273
+15.39(+2.71%)
Jun 03, 2021
567.28
576.56
563.87
566.96
517,763
-8.53(-1.48%)
Jun 02, 2021
592.82
592.82
573.85
575.49
463,040
-17.99(-3.03%)
Jun 01, 2021
592.44
596.76
585.11
593.48
611,880
+3.33(+0.56%)
May 28, 2021
605.00
609.14
589.73
590.15
358,446
-9.62(-1.60%)
May 27, 2021
595.00
603.17
586.51
599.77
878,168
+3.08(+0.52%)
May 26, 2021
593.00
599.49
591.26
596.69
455,778
+1.74(+0.29%)
May 25, 2021
605.15
610.49
592.95
594.95
482,250
-9.50(-1.57%)
May 24, 2021
596.90
611.00
594.10
604.45
514,540
+12.70(+2.15%)
May 21, 2021
594.10
601.38
587.81
591.75
543,990
+3.85(+0.65%)
May 20, 2021
575.00
590.53
574.19
587.90
444,515
+16.41(+2.87%)
May 19, 2021
558.01
572.31
551.01
571.49
502,446
+1.99(+0.35%)
May 18, 2021
567.10
582.71
565.51
569.50
653,356
+9.98(+1.78%)
May 17, 2021
562.10
567.53
554.97
559.52
369,733
-9.52(-1.67%)
May 14, 2021
562.55
572.50
555.98
569.04
366,967
+15.42(+2.79%)
May 13, 2021
557.58
559.95
546.02
553.62
421,044
+4.98(+0.91%)
May 12, 2021
553.42
557.58
547.51
548.64
651,048
-17.62(-3.11%)
May 11, 2021
538.24
570.12
536.23
566.26
823,966
+11.76(+2.12%)
May 10, 2021
596.16
596.16
551.28
554.50
866,602
-43.84(-7.33%)
May 07, 2021
586.08
604.00
586.08
598.34
694,786
+13.62(+2.33%)
May 06, 2021
568.69
584.95
560.58
584.72
705,777
+15.47(+2.72%)
May 05, 2021
587.00
587.24
568.26
569.25
608,992
-12.90(-2.22%)
May 04, 2021
594.18
594.18
560.50
582.15
1,100,922
-17.62(-2.94%)
May 03, 2021
599.14
610.12
595.60
599.77
633,176
+4.24(+0.71%)
Apr 30, 2021
597.76
615.75
594.22
595.53
660,300
-8.81(-1.46%)
Apr 29, 2021
643.16
647.20
590.44
604.34
1,263,332
-9.02(-1.47%)
Apr 28, 2021
616.12
623.11
611.65
613.36
548,178
-8.40(-1.35%)
Apr 27, 2021
620.41
625.79
613.73
621.76
365,396
+4.52(+0.73%)
Apr 26, 2021
620.98
625.61
613.55
617.24
419,085
-2.88(-0.46%)
Apr 23, 2021
616.00
624.79
616.00
620.12
537,800
+4.81(+0.78%)
Apr 22, 2021
621.52
627.53
609.75
615.31
447,453
-0.77(-0.12%)
Apr 21, 2021
595.63
618.00
593.18
616.08
400,888
+19.88(+3.33%)
Apr 20, 2021
603.85
604.50
588.29
596.20
371,642
-7.52(-1.25%)
Apr 19, 2021
608.31
610.00
593.67
603.72
406,291
-2.61(-0.43%)
Apr 16, 2021
607.14
608.00
599.02
606.33
428,800
+0.10(+0.02%)
Apr 15, 2021
598.57
608.20
598.57
606.23
443,790
+11.30(+1.90%)
Apr 14, 2021
595.70
604.16
589.26
594.93
395,603
-0.70(-0.12%)
Apr 13, 2021
602.49
608.02
591.63
595.63
390,864
-5.48(-0.91%)
Apr 12, 2021
593.59
602.07
585.66
601.11
523,948
+8.55(+1.44%)
Apr 09, 2021
576.52
592.99
575.00
592.56
951,300
+16.81(+2.92%)
Apr 08, 2021
558.87
577.92
556.82
575.75
826,746
+23.19(+4.20%)
Apr 07, 2021
556.01
559.38
545.95
552.56
453,886
-1.28(-0.23%)
Apr 06, 2021
551.54
563.96
547.56
553.84
650,189
+5.90(+1.08%)
Apr 05, 2021
550.33
554.49
544.51
547.94
366,104
+2.89(+0.53%)
Apr 01, 2021
546.24
557.15
544.00
545.05
610,200
+3.52(+0.65%)
Mar 31, 2021
532.00
545.21
529.25
541.53
606,006
+17.20(+3.28%)
Mar 30, 2021
516.22
526.11
511.13
524.33
518,349
+8.33(+1.61%)
Mar 29, 2021
523.19
526.79
502.23
516.00
522,322
-12.34(-2.34%)
Mar 26, 2021
518.81
528.78
511.97
528.34
546,900
+10.47(+2.02%)
Mar 25, 2021
502.06
520.24
498.00
517.87
512,567
+11.70(+2.31%)
Mar 24, 2021
521.00
522.49
504.58
506.17
498,911
-12.71(-2.45%)
Mar 23, 2021
528.32
531.93
517.18
518.88
699,225
-11.72(-2.21%)
Mar 22, 2021
532.34
538.91
528.19
530.60
638,954
+1.14(+0.22%)
Mar 19, 2021
520.97
533.81
513.02
529.46
1,012,400
+15.10(+2.94%)
Mar 18, 2021
527.91
533.41
512.25
514.36
1,008,615
-25.65(-4.75%)
Mar 17, 2021
532.38
546.49
527.26
540.01
779,736
-2.53(-0.47%)
Mar 16, 2021
566.41
566.65
539.11
542.54
482,018
-16.31(-2.92%)
Mar 15, 2021
551.09
560.18
540.61
558.85
733,629
+22.41(+4.18%)
Mar 12, 2021
538.65
538.65
529.23
536.44
428,300
-7.56(-1.39%)
Mar 11, 2021
529.31
544.92
523.90
544.00
668,263
+32.21(+6.29%)
Mar 10, 2021
526.88
534.82
509.21
511.79
661,252
-4.08(-0.79%)
Mar 09, 2021
511.16
527.02
511.16
515.87
933,586
+19.80(+3.99%)
Mar 08, 2021
532.28
538.20
494.45
496.07
945,415
-40.39(-7.53%)
Mar 05, 2021
525.00
539.94
504.03
536.46
953,400
+16.01(+3.08%)
Mar 04, 2021
523.70
535.21
510.00
520.45
1,052,998
-6.98(-1.32%)
Mar 03, 2021
559.00
560.00
525.77
527.43
831,985
-35.78(-6.35%)
Mar 02, 2021
565.00
576.35
558.00
563.21
933,260
-1.90(-0.34%)
Mar 01, 2021
567.57
577.80
557.79
565.11
1,015,881
-2.00(-0.35%)
Feb 26, 2021
562.83
574.98
554.20
567.11
1,105,600
+11.00(+1.98%)
Feb 25, 2021
578.87
581.67
547.73
556.11
809,576
-17.15(-2.99%)
Feb 24, 2021
560.13
577.44
553.84
573.26
647,494
+5.45(+0.96%)
Feb 23, 2021
561.01
572.61
552.91
567.81
816,185
-11.73(-2.02%)
Feb 22, 2021
590.37
596.89
578.12
579.54
616,187
-19.71(-3.29%)
Feb 19, 2021
595.91
601.93
593.15
599.25
372,300
+4.26(+0.72%)
Feb 18, 2021
596.07
600.09
584.55
594.99
288,072
-4.54(-0.76%)
Feb 17, 2021
603.67
611.96
589.00
599.53
398,305
-14.68(-2.39%)
Feb 16, 2021
614.14
615.76
604.07
614.21
404,571
+4.63(+0.76%)
Feb 12, 2021
601.86
609.99
595.16
609.58
394,900
+10.58(+1.77%)
Feb 11, 2021
611.77
611.77
591.15
599.00
469,237
-6.78(-1.12%)
Feb 10, 2021
618.07
618.07
598.21
605.78
454,067
-9.22(-1.50%)
Feb 09, 2021
601.39
618.84
601.39
615.00
426,858
+12.56(+2.08%)
Feb 08, 2021
622.19
630.04
595.78
602.44
618,366
-18.01(-2.90%)
Feb 05, 2021
622.09
624.54
614.01
620.45
656,600
+5.29(+0.86%)
Feb 04, 2021
607.50
634.46
600.95
615.16
1,758,793
+68.98(+12.63%)
Feb 03, 2021
557.49
557.49
541.17
546.18
752,826
-11.59(-2.08%)
Feb 02, 2021
551.78
567.83
548.01
557.77
790,901
+14.72(+2.71%)
Feb 01, 2021
539.93
544.74
527.02
543.05
538,505
+17.67(+3.36%)
Jan 29, 2021
523.72
530.54
517.54
525.38
686,200
-11.20(-2.09%)
Jan 28, 2021
509.36
547.57
509.36
536.58
681,526
+26.94(+5.29%)
Jan 27, 2021
519.33
527.69
507.77
509.64
859,125
-25.46(-4.76%)
Jan 26, 2021
541.27
545.00
530.06
535.10
469,425
-4.37(-0.81%)
Jan 25, 2021
533.39
540.74
510.11
539.47
568,825
+5.39(+1.01%)
Jan 22, 2021
546.85
546.85
531.17
534.08
690,600
-9.73(-1.79%)
Jan 21, 2021
563.97
565.32
543.32
543.81
402,552
-20.56(-3.64%)
Jan 20, 2021
568.84
575.92
560.07
564.37
401,755
+6.96(+1.25%)
Jan 19, 2021
574.72
574.72
545.08
557.41
606,939
-9.82(-1.73%)
Jan 15, 2021
553.19
569.65
548.00
567.23
551,600
+12.59(+2.27%)
Jan 14, 2021
546.51
561.12
543.01
554.64
304,675
+3.50(+0.64%)
Jan 13, 2021
551.26
553.76
543.91
551.14
322,007
-1.74(-0.31%)
Jan 12, 2021
552.34
562.39
548.41
552.88
328,995
-4.16(-0.75%)
Jan 11, 2021
565.01
566.10
551.83
557.04
351,817
-13.49(-2.36%)
Jan 08, 2021
561.63
579.50
559.00
570.53
464,200
+12.17(+2.18%)
Jan 07, 2021
547.78
561.35
544.27
558.36
513,888
+17.97(+3.33%)
Jan 06, 2021
534.33
546.48
531.46
540.39
429,014
-3.26(-0.60%)
Jan 05, 2021
526.97
544.07
526.77
543.65
344,790
+17.19(+3.27%)
Jan 04, 2021
549.61
560.00
519.70
526.46
602,433
-7.92(-1.48%)
Dec 31, 2020
534.38
534.38
534.38
250,180
+10.06(+1.92%)
Dec 30, 2020
522.29
527.97
519.75
524.32
250,180
+3.87(+0.74%)
Dec 29, 2020
524.92
525.77
512.80
520.45
223,689
-0.41(-0.08%)
Dec 28, 2020
532.32
532.74
518.84
520.86
246,914
-7.17(-1.36%)
Dec 24, 2020
528.14
529.21
521.13
528.03
163,600
+3.03(+0.58%)
Dec 23, 2020
540.52
543.65
524.99
525.00
308,157
-11.59(-2.16%)
Dec 22, 2020
531.99
536.60
527.60
536.59
435,617
+5.88(+1.11%)
Dec 21, 2020
518.09
531.60
513.34
530.71
449,494
+0.79(+0.15%)
Dec 18, 2020
533.01
535.00
521.65
529.92
896,700
+3.20(+0.61%)
Dec 17, 2020
522.00
527.25
516.95
526.72
535,918
+10.38(+2.01%)
Dec 16, 2020
511.08
520.38
510.27
516.34
399,332
+0.04(+0.01%)
Dec 15, 2020
511.80
519.06
502.60
516.30
347,313
+11.99(+2.38%)
Dec 14, 2020
510.90
522.34
502.31
504.31
426,943
-2.77(-0.55%)
Dec 11, 2020
507.00
509.50
498.25
507.08
305,900
-1.31(-0.26%)
Dec 10, 2020
506.89
511.32
499.57
508.39
376,665
-0.62(-0.12%)
Dec 09, 2020
516.24
520.88
507.30
509.01
463,460
-6.75(-1.31%)
Dec 08, 2020
516.75
518.17
509.27
515.76
458,074
-1.95(-0.38%)
Dec 07, 2020
521.90
524.61
515.50
517.71
533,098
-4.01(-0.77%)
Dec 04, 2020
511.96
524.88
510.32
521.72
635,200
+10.72(+2.10%)
Dec 03, 2020
506.24
516.29
505.30
511.00
583,547
+5.52(+1.09%)
Dec 02, 2020
496.57
507.64
491.79
505.48
553,160
+5.38(+1.08%)
Dec 01, 2020
487.46
508.96
485.60
500.10
1,162,083
+18.81(+3.91%)
Nov 30, 2020
472.40
483.88
471.31
481.29
1,113,827
+5.79(+1.22%)
Nov 27, 2020
470.92
477.17
468.14
475.50
249,700
+1.81(+0.38%)
Nov 25, 2020
470.69
474.61
465.76
473.69
415,800
-1.41(-0.30%)
Nov 24, 2020
483.01
486.00
465.46
475.10
633,885
-1.48(-0.31%)
Nov 23, 2020
452.15
479.54
449.46
476.58
814,599
+30.13(+6.75%)
Nov 20, 2020
443.39
452.56
439.86
446.45
560,100
+5.10(+1.16%)
Nov 19, 2020
443.54
447.14
439.71
441.35
408,850
-3.26(-0.73%)
Nov 18, 2020
449.06
455.15
442.87
444.61
509,092
-6.77(-1.50%)
Nov 17, 2020
452.00
456.40
444.75
451.38
516,482
-5.79(-1.27%)
Nov 16, 2020
463.24
466.75
450.89
457.17
481,024
-0.09(-0.02%)
Nov 13, 2020
455.77
461.17
452.25
457.26
421,500
+4.50(+0.99%)
Nov 12, 2020
455.72
464.85
449.03
452.76
621,522
-9.02(-1.95%)
Nov 11, 2020
464.70
469.59
456.48
461.78
543,877
-2.54(-0.55%)
Nov 10, 2020
484.48
484.48
457.61
464.32
742,119
-12.67(-2.66%)
Nov 09, 2020
502.58
507.05
476.79
476.99
957,204
-0.86(-0.18%)
Nov 06, 2020
490.45
491.50
476.12
477.85
664,400
-14.06(-2.86%)
Nov 05, 2020
486.47
498.67
486.47
491.91
890,784
+8.45(+1.75%)
Nov 04, 2020
472.23
484.50
471.01
483.46
960,193
+18.45(+3.97%)
Nov 03, 2020
460.23
465.66
453.16
465.01
795,957
+6.57(+1.43%)
Nov 02, 2020
432.10
458.44
430.37
458.44
1,245,367
+32.36(+7.59%)
Oct 30, 2020
432.00
435.90
417.36
426.08
767,400
-10.49(-2.40%)
Oct 29, 2020
436.60
442.86
428.88
436.57
774,491
-2.94(-0.67%)
Oct 28, 2020
447.81
450.48
439.00
439.51
801,788
-15.58(-3.42%)
Oct 27, 2020
455.35
469.91
450.92
455.09
802,939
+0.58(+0.13%)
Oct 26, 2020
462.73
475.37
447.93
454.51
1,640,991
-15.05(-3.21%)
Oct 23, 2020
451.34
470.43
444.77
469.56
1,959,900
+16.33(+3.60%)
Oct 22, 2020
424.32
459.00
424.00
453.23
5,115,451
+117.42(+34.97%)
Oct 21, 2020
334.20
338.67
328.97
335.81
883,475
+1.21(+0.36%)
Oct 20, 2020
330.14
339.68
327.91
334.60
565,395
+7.76(+2.37%)
Oct 19, 2020
339.00
343.21
322.87
326.84
660,577
-9.68(-2.88%)
Oct 16, 2020
338.89
343.00
335.07
336.52
548,800
-0.15(-0.04%)
Oct 15, 2020
330.11
338.12
330.00
336.67
616,512
+3.57(+1.07%)
Oct 14, 2020
333.53
337.20
328.39
333.10
555,454
+2.28(+0.69%)
Oct 13, 2020
334.48
336.26
329.01
330.82
524,962
-4.93(-1.47%)
Oct 12, 2020
334.99
339.77
330.90
335.75
603,836
+7.11(+2.16%)
Oct 09, 2020
331.39
331.86
325.18
328.64
384,100
+1.07(+0.33%)
Oct 08, 2020
325.59
328.56
321.86
327.57
346,138
+3.95(+1.22%)
Oct 07, 2020
320.40
327.10
320.40
323.62
488,374
+7.54(+2.39%)
Oct 06, 2020
322.19
327.91
315.24
316.08
499,646
-3.43(-1.07%)
Oct 05, 2020
317.63
320.31
312.72
319.51
645,806
+4.62(+1.47%)
Oct 02, 2020
312.02
319.13
310.03
314.89
544,600
-2.72(-0.86%)
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.