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
McKesson Corp
(NY:
MCK
)
508.00
-0.16 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
171.04
172.73
170.18
172.53
1,530,829
+1.49(+0.87%)
Aug 30, 2016
171.47
171.82
170.31
171.04
1,157,098
-0.55(-0.32%)
Aug 29, 2016
170.90
172.00
170.39
171.59
1,263,400
+1.04(+0.61%)
Aug 26, 2016
171.40
171.79
169.65
170.56
1,780,486
-0.48(-0.28%)
Aug 25, 2016
174.52
175.33
169.83
171.03
3,106,064
-5.37(-3.04%)
Aug 24, 2016
179.88
180.63
176.02
176.40
1,646,412
-3.45(-1.92%)
Aug 23, 2016
181.22
181.63
179.79
179.85
1,123,676
-0.84(-0.46%)
Aug 22, 2016
180.78
180.96
179.94
180.69
880,826
-0.19(-0.10%)
Aug 19, 2016
180.81
181.74
180.06
180.88
858,539
-0.54(-0.30%)
Aug 18, 2016
182.27
182.84
181.22
181.42
1,163,479
-1.26(-0.69%)
Aug 17, 2016
182.03
182.90
180.63
182.68
1,011,845
+0.72(+0.39%)
Aug 16, 2016
182.38
182.96
181.81
181.96
537,142
-1.03(-0.57%)
Aug 15, 2016
182.28
183.89
182.04
183.00
746,292
+0.82(+0.45%)
Aug 12, 2016
183.15
183.35
181.44
182.18
679,813
-1.29(-0.70%)
Aug 11, 2016
183.38
183.69
182.22
183.46
816,062
+0.91(+0.50%)
Aug 10, 2016
183.16
183.34
181.90
182.56
1,015,762
-0.60(-0.33%)
Aug 09, 2016
182.33
183.74
182.12
183.16
822,225
+1.11(+0.61%)
Aug 08, 2016
181.91
182.28
180.82
182.04
824,089
+0.41(+0.23%)
Aug 05, 2016
182.01
183.47
181.50
181.63
1,103,050
+0.17(+0.09%)
Aug 04, 2016
181.62
182.28
180.55
181.47
999,233
-0.62(-0.34%)
Aug 03, 2016
180.12
182.24
180.03
182.08
1,240,691
+1.50(+0.83%)
Aug 02, 2016
179.31
181.96
179.00
180.58
2,006,821
+1.34(+0.75%)
Aug 01, 2016
182.14
182.31
178.90
179.24
1,478,817
-2.31(-1.27%)
Jul 29, 2016
179.89
182.07
178.41
181.54
1,543,370
+1.04(+0.58%)
Jul 28, 2016
178.51
183.73
178.11
180.50
2,851,949
-3.25(-1.77%)
Jul 27, 2016
183.12
184.67
182.00
183.74
1,115,131
+0.60(+0.33%)
Jul 26, 2016
182.34
183.80
181.95
183.15
942,294
+0.25(+0.14%)
Jul 25, 2016
182.78
182.99
181.06
182.89
866,320
-0.52(-0.28%)
Jul 22, 2016
183.61
183.78
182.72
183.42
931,984
+0.06(+0.04%)
Jul 21, 2016
185.16
185.63
182.81
183.35
1,296,489
-1.81(-0.98%)
Jul 20, 2016
184.79
185.94
184.61
185.16
950,663
+0.44(+0.24%)
Jul 19, 2016
183.44
185.43
183.37
184.72
991,768
+0.25(+0.14%)
Jul 18, 2016
184.10
184.69
182.95
184.47
873,084
+0.52(+0.28%)
Jul 15, 2016
185.38
185.73
183.09
183.95
1,000,347
-0.83(-0.45%)
Jul 14, 2016
185.57
186.09
184.29
184.78
1,139,642
+0.58(+0.31%)
Jul 13, 2016
183.37
184.81
182.59
184.20
1,736,517
+1.81(+0.99%)
Jul 12, 2016
181.01
183.82
180.88
182.39
1,745,376
+1.88(+1.04%)
Jul 11, 2016
179.82
180.93
179.06
180.50
1,552,485
+0.62(+0.34%)
Jul 08, 2016
179.46
180.43
178.41
179.89
1,598,043
+1.48(+0.83%)
Jul 07, 2016
179.04
180.65
177.36
178.41
1,345,408
-0.63(-0.35%)
Jul 06, 2016
174.39
179.25
173.02
179.04
2,245,880
+4.11(+2.35%)
Jul 05, 2016
174.26
175.51
173.60
174.93
983,688
-0.58(-0.33%)
Jul 01, 2016
174.50
175.51
175.51
175.51
1,125,087
+1.35(+0.78%)
Jun 30, 2016
171.21
174.26
170.32
174.16
1,694,210
+3.09(+1.81%)
Jun 29, 2016
167.90
171.74
166.41
171.07
1,847,298
+6.31(+3.83%)
Jun 28, 2016
162.70
165.96
162.70
164.76
1,725,022
+3.69(+2.29%)
Jun 27, 2016
163.06
163.76
159.71
161.08
1,724,729
-4.14(-2.51%)
Jun 24, 2016
165.50
167.21
164.47
165.22
1,750,908
-6.47(-3.77%)
Jun 23, 2016
171.09
172.44
170.69
171.69
1,243,779
+2.30(+1.36%)
Jun 22, 2016
167.09
170.49
167.04
169.38
1,187,249
+2.11(+1.26%)
Jun 21, 2016
168.78
168.89
166.95
167.27
785,526
-0.56(-0.33%)
Jun 20, 2016
167.90
169.29
167.30
167.83
1,576,066
+1.95(+1.18%)
Jun 17, 2016
167.88
168.31
165.04
165.88
1,632,175
-1.84(-1.10%)
Jun 16, 2016
167.02
168.14
164.80
167.72
1,269,157
-1.10(-0.65%)
Jun 15, 2016
170.32
171.21
168.51
168.82
1,276,371
-0.58(-0.34%)
Jun 14, 2016
170.75
171.30
168.30
169.40
1,392,516
-1.95(-1.14%)
Jun 13, 2016
173.25
174.08
171.19
171.35
1,544,093
-1.71(-0.99%)
Jun 10, 2016
172.89
174.06
172.28
173.06
1,208,047
-1.32(-0.75%)
Jun 09, 2016
174.87
175.41
173.25
174.38
1,453,664
-0.80(-0.46%)
Jun 08, 2016
172.79
175.44
171.50
175.18
1,365,185
+2.58(+1.50%)
Jun 07, 2016
174.45
175.04
172.47
172.59
1,229,453
-2.05(-1.18%)
Jun 06, 2016
174.15
175.13
173.35
174.65
802,553
+0.66(+0.38%)
Jun 03, 2016
174.58
175.82
173.47
173.98
1,605,214
-1.24(-0.71%)
Jun 02, 2016
172.56
175.40
172.28
175.22
1,802,426
+3.04(+1.77%)
Jun 01, 2016
169.30
172.83
168.31
172.18
1,918,566
+1.56(+0.91%)
May 31, 2016
169.00
170.84
168.18
170.63
2,912,319
+1.79(+1.06%)
May 27, 2016
167.24
168.84
168.84
168.84
1,147,295
+1.54(+0.92%)
May 26, 2016
169.96
170.79
167.21
167.30
2,187,595
-3.12(-1.83%)
May 25, 2016
170.44
172.90
169.69
170.42
2,271,288
+0.14(+0.08%)
May 24, 2016
166.77
171.25
166.08
170.28
2,222,196
+3.84(+2.31%)
May 23, 2016
167.59
169.16
166.10
166.44
1,427,138
-3.39(-2.00%)
May 20, 2016
169.37
170.38
167.82
169.83
2,716,613
+1.24(+0.73%)
May 19, 2016
167.27
171.36
166.21
168.59
3,747,656
+1.00(+0.59%)
May 18, 2016
160.48
168.77
160.48
167.60
4,291,984
+5.94(+3.68%)
May 17, 2016
160.37
163.40
158.61
161.65
1,921,594
+0.91(+0.57%)
May 16, 2016
157.46
161.63
157.06
160.74
2,387,537
+6.15(+3.98%)
May 13, 2016
155.51
156.76
154.18
154.59
958,182
-1.28(-0.82%)
May 12, 2016
157.70
158.42
154.87
155.87
960,197
-1.48(-0.94%)
May 11, 2016
157.95
160.22
157.17
157.35
1,235,557
-1.32(-0.83%)
May 10, 2016
161.62
161.85
157.69
158.67
1,374,998
-1.78(-1.11%)
May 09, 2016
157.94
161.15
157.82
160.45
1,437,855
+3.13(+1.99%)
May 06, 2016
159.79
161.30
155.52
157.32
2,238,832
-3.58(-2.22%)
May 05, 2016
160.06
166.30
157.90
160.90
4,279,702
+7.16(+4.66%)
May 04, 2016
156.14
156.61
153.16
153.74
2,283,462
-2.92(-1.87%)
May 03, 2016
155.36
158.45
155.02
156.66
1,213,186
-0.26(-0.17%)
May 02, 2016
156.33
157.31
155.45
156.92
1,668,743
+0.57(+0.36%)
Apr 29, 2016
156.93
157.67
155.04
156.35
2,303,010
-1.41(-0.89%)
Apr 28, 2016
164.44
164.54
157.57
157.76
3,271,421
-8.01(-4.83%)
Apr 27, 2016
165.08
166.34
164.39
165.77
1,240,313
+0.71(+0.43%)
Apr 26, 2016
165.22
166.48
164.87
165.06
1,036,407
+0.01(+0.01%)
Apr 25, 2016
165.99
166.30
163.58
165.06
1,439,417
-1.01(-0.61%)
Apr 22, 2016
166.44
167.05
164.60
166.07
1,620,166
+0.20(+0.12%)
Apr 21, 2016
165.51
166.65
165.01
165.87
1,158,605
+0.46(+0.28%)
Apr 20, 2016
164.35
166.26
163.05
165.41
1,571,376
+1.58(+0.97%)
Apr 19, 2016
162.52
164.33
161.85
163.82
1,561,362
+1.71(+1.06%)
Apr 18, 2016
160.16
162.51
159.16
162.11
1,342,461
+1.15(+0.71%)
Apr 15, 2016
157.54
160.99
157.13
160.97
2,505,421
+3.90(+2.48%)
Apr 14, 2016
155.54
157.89
154.20
157.07
1,933,328
+1.01(+0.65%)
Apr 13, 2016
153.19
156.23
152.19
156.06
1,432,530
+2.95(+1.93%)
Apr 12, 2016
151.81
153.92
151.26
153.10
1,568,574
+1.82(+1.20%)
Apr 11, 2016
151.15
152.35
150.13
151.28
1,430,443
+0.17(+0.11%)
Apr 08, 2016
151.15
152.18
149.81
151.12
1,222,776
+0.88(+0.59%)
Apr 07, 2016
151.25
151.92
148.92
150.23
1,586,679
-1.83(-1.20%)
Apr 06, 2016
144.67
152.25
144.56
152.06
1,767,920
+7.94(+5.51%)
Apr 05, 2016
145.69
146.79
143.78
144.12
1,262,610
-3.28(-2.22%)
Apr 04, 2016
146.50
150.73
146.27
147.40
1,277,976
+0.75(+0.51%)
Apr 01, 2016
146.04
147.11
144.94
146.65
1,005,899
+0.15(+0.10%)
Mar 31, 2016
147.17
148.92
146.38
146.50
1,287,113
-0.45(-0.30%)
Mar 30, 2016
148.13
149.06
146.78
146.95
1,110,907
-1.06(-0.72%)
Mar 29, 2016
145.85
148.15
145.23
148.01
1,546,480
+2.18(+1.49%)
Mar 28, 2016
146.54
147.14
144.70
145.83
1,456,211
-0.71(-0.48%)
Mar 24, 2016
143.50
146.54
146.54
146.54
1,617,955
+2.10(+1.46%)
Mar 23, 2016
146.27
147.26
144.31
144.44
1,488,911
-1.47(-1.01%)
Mar 22, 2016
145.69
146.68
144.41
145.91
1,367,276
-0.23(-0.16%)
Mar 21, 2016
147.17
147.84
144.75
146.14
1,603,819
-1.35(-0.92%)
Mar 18, 2016
141.61
149.10
141.19
147.49
3,056,260
+6.17(+4.36%)
Mar 17, 2016
144.41
145.06
139.38
141.32
3,706,388
-4.02(-2.76%)
Mar 16, 2016
145.89
147.36
144.62
145.34
1,772,476
-1.21(-0.83%)
Mar 15, 2016
151.69
152.13
146.08
146.55
1,813,573
-7.16(-4.66%)
Mar 14, 2016
155.01
155.71
152.76
153.72
989,989
-1.31(-0.85%)
Mar 11, 2016
151.05
155.36
150.77
155.03
1,203,811
+4.92(+3.28%)
Mar 10, 2016
151.56
152.48
148.77
150.11
1,431,020
-0.71(-0.47%)
Mar 09, 2016
149.07
152.35
148.44
150.82
1,374,796
+2.87(+1.94%)
Mar 08, 2016
151.00
151.52
146.79
147.95
1,901,291
-3.95(-2.60%)
Mar 07, 2016
150.93
152.76
150.61
151.90
1,029,893
+0.25(+0.17%)
Mar 04, 2016
151.48
153.65
151.34
151.65
1,195,869
+0.06(+0.04%)
Mar 03, 2016
147.35
151.90
146.89
151.58
1,589,789
+3.74(+2.53%)
Mar 02, 2016
145.65
150.68
145.24
147.85
1,811,836
+1.90(+1.30%)
Mar 01, 2016
144.11
145.95
143.87
145.95
1,296,689
+0.96(+0.66%)
Feb 29, 2016
145.86
147.19
144.67
144.99
2,005,754
-1.08(-0.74%)
Feb 26, 2016
145.34
147.84
144.00
146.07
989,043
+1.57(+1.09%)
Feb 25, 2016
145.02
145.85
142.76
144.49
1,228,117
+0.65(+0.45%)
Feb 24, 2016
142.56
144.35
141.29
143.84
1,144,760
+0.63(+0.44%)
Feb 23, 2016
145.08
145.21
143.03
143.21
1,366,341
-2.27(-1.56%)
Feb 22, 2016
144.66
145.76
143.89
145.48
827,366
+2.01(+1.40%)
Feb 19, 2016
144.82
144.82
142.44
143.47
1,508,955
-1.57(-1.08%)
Feb 18, 2016
144.29
145.72
144.05
145.04
1,385,130
+0.36(+0.25%)
Feb 17, 2016
143.26
146.85
143.22
144.68
2,302,934
+2.77(+1.95%)
Feb 16, 2016
141.36
142.69
140.09
141.91
1,540,655
+1.45(+1.03%)
Feb 12, 2016
140.91
140.46
140.46
140.46
2,042,063
+0.93(+0.67%)
Feb 11, 2016
140.16
141.41
138.14
139.53
3,232,400
-2.75(-1.93%)
Feb 10, 2016
140.37
144.43
139.98
142.28
2,492,918
+2.43(+1.74%)
Feb 09, 2016
139.44
142.46
137.91
139.85
2,136,585
-1.00(-0.71%)
Feb 08, 2016
142.50
142.90
138.83
140.86
2,952,904
-2.70(-1.88%)
Feb 05, 2016
141.40
145.44
140.27
143.55
2,873,008
+0.51(+0.36%)
Feb 04, 2016
141.12
146.73
139.08
143.04
2,874,975
+1.34(+0.94%)
Feb 03, 2016
145.53
145.99
138.79
141.70
4,621,482
-2.45(-1.70%)
Feb 02, 2016
147.07
148.75
144.15
144.15
3,442,161
-3.97(-2.68%)
Feb 01, 2016
148.61
149.22
145.38
148.12
2,841,628
-1.59(-1.06%)
Jan 29, 2016
149.25
151.64
146.59
149.71
3,086,769
+0.80(+0.54%)
Jan 28, 2016
143.95
158.89
141.56
148.91
4,510,438
-6.32(-4.07%)
Jan 27, 2016
158.06
159.45
154.50
155.23
2,510,976
-3.78(-2.38%)
Jan 26, 2016
159.70
159.70
155.35
159.02
1,929,235
+0.76(+0.48%)
Jan 25, 2016
158.80
160.81
157.91
158.26
2,164,483
-0.01(-0.01%)
Jan 22, 2016
160.24
161.48
157.70
158.27
2,589,627
-0.25(-0.16%)
Jan 21, 2016
158.10
160.42
156.80
158.52
2,325,463
+0.42(+0.27%)
Jan 20, 2016
155.07
158.69
150.97
158.10
3,753,876
+0.52(+0.33%)
Jan 19, 2016
154.83
158.08
153.48
157.58
3,821,007
+4.13(+2.69%)
Jan 15, 2016
150.21
153.45
153.45
153.45
3,679,929
+0.20(+0.13%)
Jan 14, 2016
146.60
154.56
146.52
153.24
3,300,154
+6.45(+4.40%)
Jan 13, 2016
152.41
154.34
145.37
146.79
4,433,938
-5.74(-3.76%)
Jan 12, 2016
153.24
154.97
151.69
152.53
3,720,678
+0.43(+0.28%)
Jan 11, 2016
157.16
158.82
150.47
152.10
9,867,267
-17.52(-10.33%)
Jan 08, 2016
175.28
175.28
169.26
169.62
2,384,340
-5.04(-2.89%)
Jan 07, 2016
176.47
177.00
174.53
174.66
2,052,878
-4.92(-2.74%)
Jan 06, 2016
178.44
180.15
181.81
179.58
1,580,483
-2.23(-1.23%)
Jan 05, 2016
181.51
183.06
180.98
181.81
1,092,731
+0.77(+0.43%)
Jan 04, 2016
180.04
181.96
179.36
181.04
1,487,139
-2.38(-1.30%)
Dec 31, 2015
184.63
183.42
183.42
183.42
2,124,860
-1.40(-0.76%)
Dec 30, 2015
186.51
187.38
184.30
184.83
938,047
-1.47(-0.79%)
Dec 29, 2015
187.73
188.04
185.89
186.30
925,084
+0.05(+0.03%)
Dec 28, 2015
185.45
186.85
184.73
186.25
840,304
+0.80(+0.43%)
Dec 24, 2015
185.63
185.45
185.45
185.45
532,585
-1.01(-0.54%)
Dec 23, 2015
184.04
186.83
183.57
186.46
1,462,946
+2.98(+1.62%)
Dec 22, 2015
181.79
183.72
180.98
183.49
1,744,191
+1.86(+1.02%)
Dec 21, 2015
180.77
182.00
179.50
181.63
1,740,669
+1.77(+0.98%)
Dec 18, 2015
176.10
181.94
175.51
179.86
3,236,594
+3.14(+1.78%)
Dec 17, 2015
177.66
178.70
176.58
176.72
1,008,296
-0.65(-0.37%)
Dec 16, 2015
175.23
177.78
172.92
177.37
1,489,437
+3.32(+1.91%)
Dec 15, 2015
178.78
179.49
173.69
174.05
1,792,463
-3.19(-1.80%)
Dec 14, 2015
177.02
178.03
175.37
177.24
1,651,758
+0.34(+0.19%)
Dec 11, 2015
175.51
177.64
175.34
176.89
2,247,384
-0.25(-0.14%)
Dec 10, 2015
174.84
178.01
173.01
177.15
1,402,082
+3.18(+1.83%)
Dec 09, 2015
174.70
177.41
172.97
173.96
1,828,482
-1.72(-0.98%)
Dec 08, 2015
174.37
176.80
172.91
175.69
1,893,968
-0.06(-0.04%)
Dec 07, 2015
177.26
177.52
173.98
175.75
1,802,333
-1.45(-0.82%)
Dec 04, 2015
177.63
178.89
176.42
177.20
1,335,315
+0.22(+0.13%)
Dec 03, 2015
176.75
178.54
173.98
176.98
2,872,383
+0.29(+0.16%)
Dec 02, 2015
178.06
179.60
176.24
176.69
1,464,598
-1.17(-0.66%)
Dec 01, 2015
176.84
178.03
175.83
177.86
1,719,514
+1.77(+1.00%)
Nov 30, 2015
177.02
177.63
175.81
176.09
1,430,354
-0.94(-0.53%)
Nov 27, 2015
176.55
178.47
175.33
177.03
536,840
+0.99(+0.57%)
Nov 25, 2015
176.07
176.04
176.04
176.04
1,197,264
-0.21(-0.12%)
Nov 24, 2015
174.74
176.71
174.74
176.25
1,542,230
+0.09(+0.05%)
Nov 23, 2015
176.37
176.54
175.11
176.16
1,409,180
+0.02(+0.01%)
Nov 20, 2015
173.16
176.44
172.75
176.14
1,952,018
+4.01(+2.33%)
Nov 19, 2015
174.12
175.41
171.47
172.13
1,693,923
-3.63(-2.07%)
Nov 18, 2015
172.35
176.03
171.50
175.76
2,844,765
+3.52(+2.04%)
Nov 17, 2015
169.74
173.65
167.62
172.24
1,896,854
+2.91(+1.72%)
Nov 16, 2015
167.05
169.57
166.24
169.33
2,142,840
+2.28(+1.37%)
Nov 13, 2015
166.68
169.38
166.68
167.05
1,609,970
-0.19(-0.12%)
Nov 12, 2015
169.94
171.78
167.12
167.24
1,559,266
-3.13(-1.84%)
Nov 11, 2015
171.84
172.57
169.86
170.37
1,846,848
-1.11(-0.64%)
Nov 10, 2015
170.35
172.18
168.58
171.48
1,713,685
+1.42(+0.84%)
Nov 09, 2015
170.10
171.12
167.62
170.06
2,926,426
-0.58(-0.34%)
Nov 06, 2015
175.03
175.85
168.49
170.63
2,091,809
-2.03(-1.18%)
Nov 05, 2015
168.85
172.96
167.95
172.67
2,149,915
+3.75(+2.22%)
Nov 04, 2015
169.78
170.85
166.47
168.91
2,477,944
-1.37(-0.80%)
Nov 03, 2015
167.77
170.41
166.04
170.28
1,950,476
+2.54(+1.51%)
Nov 02, 2015
167.07
170.15
166.32
167.75
2,552,276
+1.71(+1.03%)
Oct 30, 2015
172.89
172.89
165.31
166.04
4,030,271
-6.92(-4.00%)
Oct 29, 2015
173.78
174.58
167.52
172.96
3,002,605
+3.57(+2.11%)
Oct 28, 2015
168.78
169.80
163.44
169.39
3,045,298
+0.68(+0.40%)
Oct 27, 2015
175.56
178.59
157.51
168.71
5,919,314
-7.30(-4.15%)
Oct 26, 2015
173.37
176.25
172.32
176.01
1,671,455
+2.40(+1.38%)
Oct 23, 2015
169.68
174.02
169.40
173.61
2,398,088
+5.13(+3.04%)
Oct 22, 2015
174.25
174.60
164.88
168.49
3,919,846
-4.81(-2.78%)
Oct 21, 2015
176.73
176.80
171.08
173.30
2,408,546
-2.52(-1.43%)
Oct 20, 2015
181.03
181.28
175.16
175.81
2,632,377
-5.13(-2.83%)
Oct 19, 2015
180.69
182.64
179.99
180.94
1,070,732
-0.33(-0.18%)
Oct 16, 2015
181.01
181.94
179.42
181.28
1,133,678
+1.36(+0.75%)
Oct 15, 2015
176.67
180.14
176.34
179.92
1,660,725
+3.69(+2.09%)
Oct 14, 2015
177.66
179.41
175.47
176.23
1,694,859
-1.98(-1.11%)
Oct 13, 2015
176.93
180.49
176.52
178.21
2,241,233
+1.21(+0.68%)
Oct 12, 2015
176.24
177.64
175.70
177.00
1,337,340
+0.61(+0.35%)
Oct 09, 2015
172.92
176.81
172.82
176.39
2,996,982
+3.40(+1.96%)
Oct 08, 2015
171.26
173.68
170.30
172.99
2,165,411
+1.22(+0.71%)
Oct 07, 2015
171.32
172.36
169.57
171.78
2,677,218
+0.91(+0.53%)
Oct 06, 2015
176.03
176.13
169.57
170.87
2,308,335
-5.30(-3.01%)
Oct 05, 2015
173.87
176.80
172.69
176.17
2,109,065
+2.94(+1.70%)
Oct 02, 2015
171.05
173.23
169.18
173.22
1,972,141
+0.44(+0.25%)
Oct 01, 2015
171.57
172.95
169.96
172.79
2,163,061
+0.97(+0.56%)
Sep 30, 2015
172.61
173.86
169.62
171.82
1,923,716
+0.24(+0.14%)
Sep 29, 2015
171.94
173.80
170.16
171.58
2,654,629
+0.47(+0.28%)
Sep 28, 2015
177.93
177.93
169.66
171.11
3,372,179
-7.40(-4.15%)
Sep 25, 2015
184.11
184.66
177.68
178.51
2,338,217
-4.65(-2.54%)
Sep 24, 2015
182.73
183.97
179.68
183.16
1,509,245
-0.91(-0.49%)
Sep 23, 2015
184.58
185.66
183.02
184.07
831,210
-0.71(-0.38%)
Sep 22, 2015
184.66
185.16
181.84
184.78
1,833,210
-2.16(-1.15%)
Sep 21, 2015
189.33
191.88
186.37
186.93
1,871,530
-2.26(-1.19%)
Sep 18, 2015
189.24
193.18
187.63
189.19
2,678,284
-0.90(-0.47%)
Sep 17, 2015
189.46
192.68
188.19
190.09
1,556,568
+0.43(+0.23%)
Sep 16, 2015
188.21
190.37
186.77
189.66
2,657,159
+3.56(+1.91%)
Sep 15, 2015
183.27
186.41
181.70
186.10
1,655,927
+3.53(+1.93%)
Sep 14, 2015
183.89
184.15
181.46
182.57
1,410,766
-0.96(-0.52%)
Sep 11, 2015
180.36
183.63
180.29
183.53
1,593,080
+2.35(+1.30%)
Sep 10, 2015
178.85
182.25
177.34
181.18
3,126,869
+2.10(+1.17%)
Sep 09, 2015
183.24
184.70
178.84
179.08
2,229,111
-2.36(-1.30%)
Sep 08, 2015
182.33
182.77
179.78
181.44
1,782,288
+2.39(+1.33%)
Sep 04, 2015
179.44
179.06
179.06
179.06
2,427,480
-2.00(-1.10%)
Sep 03, 2015
184.05
185.28
180.30
181.05
2,229,971
-1.89(-1.03%)
Sep 02, 2015
184.35
185.73
181.77
182.94
1,737,036
+1.13(+0.62%)
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.