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
Microstrategy Cl A
(NQ:
MSTR
)
1,685.33
-41.91 (-2.43%)
Streaming Delayed Price
Updated: 11:19 AM EDT, May 21, 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 (%)
Feb 28, 2022
401.57
447.12
401.57
443.00
594,793
+38.00(+9.38%)
Feb 25, 2022
403.00
411.99
395.04
405.00
406,994
+8.04(+2.03%)
Feb 24, 2022
340.24
399.40
336.84
396.96
730,530
+31.93(+8.75%)
Feb 23, 2022
390.50
393.20
363.00
365.03
362,079
-12.67(-3.35%)
Feb 22, 2022
375.81
390.00
368.04
377.70
467,172
-18.27(-4.61%)
Feb 18, 2022
395.97
0
-8.63(-2.13%)
Feb 17, 2022
420.23
423.30
401.88
404.60
373,471
-30.38(-6.98%)
Feb 16, 2022
428.52
437.51
416.03
434.98
330,357
-2.26(-0.52%)
Feb 15, 2022
431.01
438.28
424.50
437.24
313,603
+27.75(+6.78%)
Feb 14, 2022
414.70
429.49
405.00
409.49
341,900
-1.52(-0.37%)
Feb 11, 2022
430.11
443.65
405.50
411.01
497,170
-20.47(-4.74%)
Feb 10, 2022
439.50
463.04
424.54
431.48
620,489
-15.12(-3.39%)
Feb 09, 2022
430.00
446.60
422.20
446.60
398,244
+21.17(+4.98%)
Feb 08, 2022
408.75
426.73
403.48
425.43
488,642
+11.96(+2.89%)
Feb 07, 2022
404.51
433.33
404.00
413.47
1,086,615
+21.83(+5.57%)
Feb 04, 2022
340.76
398.58
339.74
391.64
946,171
+51.55(+15.16%)
Feb 03, 2022
340.00
356.85
340.09
554,085
-8.75(-2.51%)
Feb 02, 2022
366.74
368.69
336.04
348.84
738,087
-24.16(-6.48%)
Feb 01, 2022
382.86
390.95
362.69
373.00
640,050
+34.05(+10.05%)
Jan 28, 2022
328.69
342.10
307.19
338.95
814,328
+19.50(+6.10%)
Jan 27, 2022
360.00
360.00
317.59
319.45
873,656
-34.20(-9.67%)
Jan 26, 2022
393.66
393.66
345.95
353.65
788,209
-11.40(-3.12%)
Jan 25, 2022
369.99
379.40
355.00
365.05
831,432
-5.40(-1.46%)
Jan 24, 2022
320.00
373.00
319.00
370.45
1,505,343
-5.44(-1.45%)
Jan 21, 2022
422.84
434.07
365.99
375.89
1,571,392
-81.64(-17.84%)
Jan 20, 2022
467.09
490.87
455.50
457.53
436,974
-2.89(-0.63%)
Jan 19, 2022
482.79
491.99
458.46
460.42
421,532
-7.86(-1.68%)
Jan 18, 2022
484.80
489.56
466.62
468.28
408,453
-31.28(-6.26%)
Jan 14, 2022
499.56
0
+9.97(+2.04%)
Jan 13, 2022
521.85
527.69
487.51
489.59
323,721
-25.05(-4.87%)
Jan 12, 2022
524.00
529.98
510.72
514.64
361,123
+8.08(+1.60%)
Jan 11, 2022
482.30
513.08
474.17
506.56
472,998
+24.61(+5.11%)
Jan 10, 2022
463.69
482.26
448.25
481.95
559,757
-1.00(-0.21%)
Jan 07, 2022
490.90
500.00
471.21
482.95
425,830
-15.67(-3.14%)
Jan 06, 2022
500.00
508.50
477.81
498.62
482,437
-10.48(-2.06%)
Jan 05, 2022
541.76
552.51
507.49
509.10
546,335
-41.97(-7.62%)
Jan 04, 2022
560.15
576.26
535.02
551.07
392,811
-6.72(-1.20%)
Jan 03, 2022
550.61
561.33
543.00
557.79
346,012
+13.30(+2.44%)
Dec 31, 2021
566.90
575.00
543.33
544.49
336,334
-17.85(-3.17%)
Dec 30, 2021
555.88
575.45
555.88
562.34
320,666
+6.25(+1.12%)
Dec 29, 2021
566.96
569.86
551.24
556.09
275,412
-11.88(-2.09%)
Dec 28, 2021
590.00
590.23
562.62
567.97
345,292
-40.31(-6.63%)
Dec 27, 2021
600.00
621.52
598.40
608.28
312,152
+11.07(+1.85%)
Dec 23, 2021
568.30
600.00
563.01
597.21
545,108
+27.22(+4.78%)
Dec 22, 2021
568.36
578.52
562.00
569.99
270,967
+2.49(+0.44%)
Dec 21, 2021
567.70
574.76
556.78
567.50
282,097
+21.11(+3.86%)
Dec 20, 2021
546.39
563.64
543.00
546.39
343,395
-25.19(-4.41%)
Dec 17, 2021
553.55
580.84
528.81
571.58
847,576
+4.64(+0.82%)
Dec 16, 2021
595.72
602.08
559.66
566.94
401,120
-31.65(-5.29%)
Dec 15, 2021
577.61
603.00
548.00
598.59
528,148
+18.21(+3.14%)
Dec 14, 2021
580.38
584.50
556.54
580.38
351,815
+8.74(+1.53%)
Dec 13, 2021
594.95
594.99
565.56
571.64
375,107
-29.20(-4.86%)
Dec 10, 2021
613.61
619.53
581.35
600.84
351,370
+8.96(+1.51%)
Dec 09, 2021
621.50
625.27
587.44
591.88
375,319
-44.66(-7.02%)
Dec 08, 2021
623.67
641.50
612.00
636.54
226,460
+8.37(+1.33%)
Dec 07, 2021
621.00
647.19
621.00
628.17
394,063
+31.70(+5.31%)
Dec 06, 2021
594.92
604.01
565.73
596.47
645,325
-34.52(-5.47%)
Dec 03, 2021
675.93
683.89
616.24
630.99
809,127
-52.37(-7.66%)
Dec 02, 2021
691.52
711.85
667.06
683.36
499,426
-22.11(-3.13%)
Dec 01, 2021
732.64
743.99
700.00
705.47
768,867
-15.96(-2.21%)
Nov 30, 2021
698.25
726.60
690.00
721.43
662,778
+25.95(+3.73%)
Nov 29, 2021
690.00
704.52
671.32
695.48
586,316
+32.48(+4.90%)
Nov 26, 2021
681.29
681.29
655.00
663.00
372,239
-37.90(-5.41%)
Nov 24, 2021
688.00
703.99
681.00
700.90
555,500
+4.13(+0.59%)
Nov 23, 2021
694.27
708.99
680.73
696.77
345,910
+6.75(+0.98%)
Nov 22, 2021
724.71
725.81
688.39
690.02
399,175
-28.29(-3.94%)
Nov 19, 2021
735.12
739.00
718.00
718.31
434,593
-9.69(-1.33%)
Nov 18, 2021
750.51
732.04
716.97
728.00
500,197
-25.00(-3.32%)
Nov 17, 2021
763.60
765.00
737.00
753.00
356,794
+0.98(+0.13%)
Nov 16, 2021
768.50
780.00
748.41
752.02
488,686
-42.98(-5.41%)
Nov 15, 2021
819.96
819.96
781.34
795.00
390,578
-16.73(-2.06%)
Nov 12, 2021
811.02
812.58
785.86
811.73
463,242
-6.63(-0.81%)
Nov 11, 2021
812.33
837.04
807.00
818.36
287,950
+2.02(+0.25%)
Nov 10, 2021
880.00
816.34
554,492
-42.67(-4.97%)
Nov 09, 2021
884.50
891.38
835.01
859.01
530,408
-0.99(-0.12%)
Nov 08, 2021
841.99
873.18
840.28
860.00
710,208
+62.49(+7.84%)
Nov 05, 2021
803.87
812.05
779.10
797.51
618,797
-2.49(-0.31%)
Nov 04, 2021
810.00
828.74
790.00
800.00
376,722
-10.25(-1.27%)
Nov 03, 2021
781.59
817.63
778.17
810.25
665,734
+16.11(+2.03%)
Nov 02, 2021
756.96
841.00
741.00
794.14
1,486,543
+58.02(+7.88%)
Nov 01, 2021
721.00
745.26
715.06
736.12
440,315
+21.06(+2.95%)
Oct 29, 2021
724.10
737.18
691.41
715.06
698,312
-2.07(-0.29%)
Oct 28, 2021
728.94
748.02
708.00
717.13
671,361
+2.11(+0.30%)
Oct 27, 2021
720.00
728.82
709.58
715.02
364,582
-19.84(-2.70%)
Oct 26, 2021
740.32
734.86
323,103
-11.16(-1.50%)
Oct 25, 2021
736.45
755.49
733.00
746.02
380,024
+27.50(+3.83%)
Oct 22, 2021
731.43
738.50
707.00
718.52
368,564
-16.91(-2.30%)
Oct 21, 2021
752.87
759.53
729.57
735.43
464,822
-22.75(-3.00%)
Oct 20, 2021
735.00
777.07
731.57
758.18
737,220
+30.93(+4.25%)
Oct 19, 2021
742.25
750.70
701.01
727.25
746,391
-12.39(-1.68%)
Oct 18, 2021
748.00
757.38
738.08
739.64
582,665
-10.21(-1.36%)
Oct 15, 2021
739.99
761.98
734.00
749.85
732,273
+25.90(+3.58%)
Oct 14, 2021
738.67
740.92
718.54
723.95
279,586
-2.35(-0.32%)
Oct 13, 2021
710.00
727.41
703.49
726.30
291,002
+15.65(+2.20%)
Oct 12, 2021
728.44
739.62
701.94
710.65
412,620
-21.15(-2.89%)
Oct 11, 2021
720.00
751.99
718.25
731.80
579,367
+22.98(+3.24%)
Oct 08, 2021
699.17
712.79
690.49
708.82
695,729
+16.03(+2.31%)
Oct 07, 2021
665.00
693.84
663.68
692.79
502,013
+18.98(+2.82%)
Oct 06, 2021
670.00
682.39
650.00
673.81
711,666
+22.80(+3.50%)
Oct 05, 2021
620.32
652.51
612.80
651.01
448,713
+43.76(+7.21%)
Oct 04, 2021
611.48
613.63
582.79
607.25
435,022
-5.21(-0.85%)
Oct 01, 2021
615.61
615.61
592.26
612.46
511,167
+34.06(+5.89%)
Sep 30, 2021
582.12
597.35
574.40
578.40
316,861
+12.08(+2.13%)
Sep 29, 2021
580.71
586.47
565.26
566.32
292,302
-7.19(-1.25%)
Sep 28, 2021
585.25
590.00
571.58
573.51
337,795
-21.24(-3.57%)
Sep 27, 2021
603.25
606.00
589.73
594.75
275,140
-4.64(-0.77%)
Sep 24, 2021
580.00
602.33
575.00
599.39
468,339
-17.18(-2.79%)
Sep 23, 2021
606.73
617.76
598.67
616.57
397,512
+16.96(+2.83%)
Sep 22, 2021
589.35
604.97
584.80
599.61
377,785
+18.59(+3.20%)
Sep 21, 2021
588.87
594.22
576.00
581.02
462,576
-7.37(-1.25%)
Sep 20, 2021
574.42
593.10
568.29
588.39
776,046
-25.90(-4.22%)
Sep 17, 2021
633.00
634.53
612.03
614.29
2,156,633
-18.71(-2.96%)
Sep 16, 2021
632.12
633.23
611.48
633.00
510,393
+0.00(+0.00%)
Sep 15, 2021
628.00
642.37
620.51
633.00
563,899
+14.52(+2.35%)
Sep 14, 2021
645.00
651.01
612.92
618.48
571,536
-24.22(-3.77%)
Sep 13, 2021
609.00
642.73
600.31
642.70
932,427
+27.13(+4.41%)
Sep 10, 2021
638.15
644.36
612.03
615.57
682,994
-25.05(-3.91%)
Sep 09, 2021
645.10
653.82
632.38
640.62
650,510
+2.00(+0.31%)
Sep 08, 2021
648.10
658.94
630.63
638.62
821,448
-9.39(-1.45%)
Sep 07, 2021
699.00
702.00
644.78
648.01
1,810,972
-64.25(-9.02%)
Sep 03, 2021
716.10
728.00
703.50
712.26
738,023
+16.55(+2.38%)
Sep 02, 2021
722.89
732.66
695.00
695.71
735,045
-6.79(-0.97%)
Sep 01, 2021
700.00
717.00
691.01
702.50
824,424
+8.20(+1.18%)
Aug 31, 2021
702.33
705.00
687.09
694.30
530,486
-8.69(-1.24%)
Aug 30, 2021
702.59
708.32
693.97
702.99
528,404
-4.21(-0.60%)
Aug 27, 2021
699.50
721.09
695.05
707.20
810,876
+13.54(+1.95%)
Aug 26, 2021
712.00
714.50
691.55
693.66
569,595
-32.91(-4.53%)
Aug 25, 2021
714.65
735.10
705.00
726.57
664,456
+11.07(+1.55%)
Aug 24, 2021
717.93
717.93
691.22
715.50
810,878
-3.01(-0.42%)
Aug 23, 2021
741.90
747.78
710.06
718.51
813,057
+1.95(+0.27%)
Aug 20, 2021
686.17
727.99
683.01
716.56
982,061
+40.30(+5.96%)
Aug 19, 2021
646.34
678.60
641.43
676.26
672,592
+21.21(+3.24%)
Aug 18, 2021
659.12
678.00
652.68
655.05
547,104
-8.64(-1.30%)
Aug 17, 2021
691.07
700.00
657.48
663.69
661,050
-33.82(-4.85%)
Aug 16, 2021
740.00
741.00
692.21
697.51
672,036
-30.49(-4.19%)
Aug 13, 2021
745.00
753.89
726.10
728.00
657,358
+7.01(+0.97%)
Aug 12, 2021
724.72
730.80
712.40
720.99
720,095
-26.50(-3.55%)
Aug 11, 2021
762.24
770.88
740.11
747.49
727,911
-1.35(-0.18%)
Aug 10, 2021
766.63
777.01
744.18
748.84
796,256
-18.89(-2.46%)
Aug 09, 2021
796.31
798.00
762.70
767.73
1,414,452
+19.01(+2.54%)
Aug 06, 2021
720.00
750.99
701.30
748.72
1,312,031
+33.10(+4.63%)
Aug 05, 2021
643.59
729.68
633.70
715.62
1,164,618
+44.69(+6.66%)
Aug 04, 2021
630.28
675.00
630.01
670.93
1,000,863
+45.87(+7.34%)
Aug 03, 2021
634.62
634.62
605.13
625.06
844,109
-12.73(-2.00%)
Aug 02, 2021
622.59
659.00
615.09
637.79
1,252,694
+10.51(+1.68%)
Jul 30, 2021
615.57
635.48
606.91
627.28
632,598
+2.27(+0.36%)
Jul 29, 2021
641.93
648.60
619.37
625.01
574,207
-21.64(-3.35%)
Jul 28, 2021
663.95
677.00
632.20
646.65
1,082,725
+16.04(+2.54%)
Jul 27, 2021
663.75
677.51
622.27
630.61
967,700
-51.89(-7.60%)
Jul 26, 2021
621.00
695.00
620.26
682.50
2,016,161
+142.79(+26.46%)
Jul 23, 2021
558.42
565.89
533.39
539.71
574,890
-16.23(-2.92%)
Jul 22, 2021
555.42
568.06
535.01
555.94
710,969
-1.00(-0.18%)
Jul 21, 2021
540.00
569.81
528.27
556.94
1,097,043
+55.16(+10.99%)
Jul 20, 2021
487.99
505.88
472.38
501.78
733,832
+3.06(+0.61%)
Jul 19, 2021
502.00
522.49
492.00
498.72
728,342
-24.37(-4.66%)
Jul 16, 2021
543.90
546.38
520.52
523.09
609,055
-17.95(-3.32%)
Jul 15, 2021
547.00
559.95
525.07
541.04
732,541
-19.39(-3.46%)
Jul 14, 2021
585.00
590.44
560.41
560.43
627,274
-19.45(-3.35%)
Jul 13, 2021
585.57
597.00
572.95
579.88
716,496
-8.81(-1.50%)
Jul 12, 2021
632.25
632.25
585.21
588.69
823,136
-39.97(-6.36%)
Jul 09, 2021
621.90
635.93
615.20
628.66
394,004
+10.22(+1.65%)
Jul 08, 2021
598.48
625.27
594.69
618.44
517,936
-21.42(-3.35%)
Jul 07, 2021
645.00
647.17
623.21
639.86
450,364
+5.57(+0.88%)
Jul 06, 2021
652.08
653.52
621.29
634.29
485,742
-1.32(-0.21%)
Jul 02, 2021
658.97
661.92
634.26
635.61
528,608
-15.25(-2.34%)
Jul 01, 2021
650.59
657.24
637.12
650.86
586,656
-13.64(-2.05%)
Jun 30, 2021
645.01
669.00
637.43
664.50
858,358
-4.49(-0.67%)
Jun 29, 2021
650.00
692.99
647.00
668.99
1,611,188
+44.82(+7.18%)
Jun 28, 2021
570.33
629.51
565.87
624.17
1,729,381
+74.12(+13.48%)
Jun 25, 2021
567.46
571.21
539.81
550.05
1,004,665
-31.83(-5.47%)
Jun 24, 2021
570.00
590.00
561.00
581.88
792,018
+28.88(+5.22%)
Jun 23, 2021
579.48
586.56
551.23
553.00
1,053,375
-0.72(-0.13%)
Jun 22, 2021
535.01
564.20
513.02
553.72
2,566,250
-29.95(-5.13%)
Jun 21, 2021
599.17
614.00
577.00
583.67
1,377,280
-62.79(-9.71%)
Jun 18, 2021
618.44
647.65
615.52
646.46
1,543,717
+15.65(+2.48%)
Jun 17, 2021
617.40
642.00
612.55
630.81
888,343
+10.99(+1.77%)
Jun 16, 2021
616.65
639.88
608.84
619.82
1,038,830
-10.72(-1.70%)
Jun 15, 2021
602.05
635.82
589.17
630.54
1,309,172
+32.05(+5.36%)
Jun 14, 2021
544.00
605.69
544.00
598.49
1,552,149
+82.05(+15.89%)
Jun 11, 2021
513.00
520.97
504.00
516.44
502,037
+7.79(+1.53%)
Jun 10, 2021
512.39
529.87
495.91
508.65
953,830
-4.34(-0.85%)
Jun 09, 2021
470.00
515.67
455.59
512.99
1,483,856
+53.61(+11.67%)
Jun 08, 2021
458.00
461.89
427.93
459.38
1,093,885
-10.43(-2.22%)
Jun 07, 2021
482.50
488.55
464.07
469.81
605,023
-14.86(-3.07%)
Jun 04, 2021
481.70
485.99
474.00
484.67
317,176
-3.97(-0.81%)
Jun 03, 2021
501.20
501.98
484.00
488.64
397,100
-9.86(-1.98%)
Jun 02, 2021
483.00
501.30
478.72
498.50
352,884
+20.74(+4.34%)
Jun 01, 2021
471.24
484.66
468.98
477.76
431,495
+7.76(+1.65%)
May 28, 2021
482.00
482.92
467.64
470.00
485,877
-23.85(-4.83%)
May 27, 2021
492.00
502.06
485.06
493.85
503,166
+11.06(+2.29%)
May 26, 2021
477.34
495.99
476.54
482.79
542,148
+13.12(+2.79%)
May 25, 2021
464.00
479.88
458.21
469.67
672,007
-2.78(-0.59%)
May 24, 2021
465.00
478.26
447.25
472.45
757,097
+21.93(+4.87%)
May 21, 2021
471.73
487.67
447.77
450.52
853,043
-22.14(-4.68%)
May 20, 2021
477.66
493.00
457.28
472.66
861,010
+17.80(+3.91%)
May 19, 2021
422.85
458.49
411.58
454.86
1,504,852
-32.34(-6.64%)
May 18, 2021
488.91
504.26
470.57
487.20
597,918
-2.15(-0.44%)
May 17, 2021
484.00
499.51
468.88
489.35
804,232
-31.96(-6.13%)
May 14, 2021
501.26
523.62
492.00
521.31
561,638
+33.23(+6.81%)
May 13, 2021
511.20
542.97
478.07
488.08
937,971
-53.80(-9.93%)
May 12, 2021
556.28
577.80
538.64
541.88
413,138
-35.08(-6.08%)
May 11, 2021
531.00
584.99
525.28
576.96
662,822
+7.50(+1.32%)
May 10, 2021
615.86
615.86
566.47
569.46
521,845
-51.00(-8.22%)
May 07, 2021
608.97
631.80
608.33
620.46
376,628
+11.38(+1.87%)
May 06, 2021
612.88
622.77
587.01
609.08
356,979
-14.37(-2.30%)
May 05, 2021
630.00
651.99
608.90
623.45
497,330
+6.57(+1.07%)
May 04, 2021
619.51
628.00
598.89
616.88
514,427
-18.74(-2.95%)
May 03, 2021
673.97
673.97
634.39
635.62
464,315
-21.54(-3.28%)
Apr 30, 2021
647.02
675.00
646.32
657.16
559,600
+2.15(+0.33%)
Apr 29, 2021
665.00
675.00
637.91
655.01
438,124
-25.81(-3.79%)
Apr 28, 2021
673.60
689.00
665.50
680.82
296,995
+3.83(+0.57%)
Apr 27, 2021
673.00
685.00
655.00
676.99
511,083
+18.17(+2.76%)
Apr 26, 2021
636.76
659.80
628.00
658.82
477,784
+45.78(+7.47%)
Apr 23, 2021
575.89
618.40
569.00
613.04
661,800
+14.84(+2.48%)
Apr 22, 2021
642.01
650.50
594.00
598.20
713,851
-52.26(-8.03%)
Apr 21, 2021
628.40
665.46
628.40
650.46
412,502
+4.01(+0.62%)
Apr 20, 2021
639.00
648.00
614.00
646.45
552,237
+8.93(+1.40%)
Apr 19, 2021
650.04
665.00
623.50
637.52
878,951
-56.10(-8.09%)
Apr 16, 2021
707.10
720.00
685.00
693.62
762,700
-46.53(-6.29%)
Apr 15, 2021
753.17
754.94
709.00
740.15
685,090
+4.65(+0.63%)
Apr 14, 2021
880.98
882.10
730.00
735.50
1,579,877
-113.04(-13.32%)
Apr 13, 2021
745.00
869.99
734.79
848.54
1,697,398
+130.30(+18.14%)
Apr 12, 2021
735.19
745.94
704.85
718.24
480,687
+7.24(+1.02%)
Apr 09, 2021
709.99
720.00
689.46
711.00
344,600
+20.88(+3.03%)
Apr 08, 2021
670.70
702.71
664.38
690.12
435,864
+33.92(+5.17%)
Apr 07, 2021
678.00
695.57
652.00
656.20
450,724
-48.38(-6.87%)
Apr 06, 2021
721.19
721.19
676.99
704.58
593,545
-15.97(-2.22%)
Apr 05, 2021
709.75
736.03
693.29
720.55
485,596
+16.99(+2.41%)
Apr 01, 2021
688.46
725.83
687.46
703.56
402,300
+24.76(+3.65%)
Mar 31, 2021
647.61
694.21
641.38
678.80
560,838
+24.82(+3.80%)
Mar 30, 2021
642.46
666.80
620.31
653.98
562,471
+22.64(+3.59%)
Mar 29, 2021
658.86
662.93
627.23
631.34
442,805
+7.34(+1.18%)
Mar 26, 2021
626.00
642.30
600.38
624.00
524,100
+3.09(+0.50%)
Mar 25, 2021
580.70
626.41
566.00
620.91
880,549
-0.66(-0.11%)
Mar 24, 2021
705.32
710.50
615.22
621.57
703,720
-55.64(-8.22%)
Mar 23, 2021
716.81
735.35
670.01
677.21
716,249
-47.35(-6.54%)
Mar 22, 2021
767.20
775.00
721.50
724.56
498,060
-52.48(-6.75%)
Mar 19, 2021
749.53
785.27
714.54
777.04
956,500
+44.99(+6.15%)
Mar 18, 2021
754.52
808.99
728.01
732.05
619,826
-38.94(-5.05%)
Mar 17, 2021
702.23
785.07
698.27
770.99
539,929
+46.70(+6.45%)
Mar 16, 2021
758.79
770.00
701.43
724.29
414,078
-44.72(-5.82%)
Mar 15, 2021
788.33
809.00
763.66
769.01
439,282
-14.99(-1.91%)
Mar 12, 2021
759.80
810.00
750.03
784.00
467,500
-19.75(-2.46%)
Mar 11, 2021
775.00
805.00
761.13
803.75
523,755
+47.20(+6.24%)
Mar 10, 2021
751.60
759.03
711.00
756.55
640,396
+40.56(+5.66%)
Mar 09, 2021
686.57
735.48
681.75
715.99
867,977
+91.80(+14.71%)
Mar 08, 2021
645.01
669.46
617.00
624.19
669,388
+3.95(+0.64%)
Mar 05, 2021
657.65
663.00
537.22
620.24
1,354,700
-25.42(-3.94%)
Mar 04, 2021
712.98
737.99
610.00
645.66
1,211,230
-85.91(-11.74%)
Mar 03, 2021
781.78
798.00
727.81
731.57
768,537
-16.93(-2.26%)
Mar 02, 2021
815.10
817.49
741.07
748.50
642,270
-33.94(-4.34%)
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.