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
Ascendis Pharma ADR
(NQ:
ASND
)
151.26
-2.17 (-1.41%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2021
159.22
160.51
157.53
159.39
270,728
+2.39(+1.52%)
Sep 29, 2021
161.43
162.29
155.48
157.00
95,637
-2.71(-1.70%)
Sep 28, 2021
162.73
164.39
156.81
159.71
82,708
-3.70(-2.26%)
Sep 27, 2021
164.40
167.50
163.02
163.41
116,019
-0.31(-0.19%)
Sep 24, 2021
167.70
167.76
163.14
163.72
144,522
-4.57(-2.72%)
Sep 23, 2021
158.48
169.84
156.98
168.29
256,607
+10.57(+6.70%)
Sep 22, 2021
158.45
160.16
156.89
157.72
80,470
-0.73(-0.46%)
Sep 21, 2021
158.24
160.94
156.06
158.45
72,311
+0.84(+0.53%)
Sep 20, 2021
158.23
162.26
155.67
157.61
85,344
-3.90(-2.41%)
Sep 17, 2021
158.97
163.21
158.20
161.51
298,213
+2.29(+1.44%)
Sep 16, 2021
157.32
159.42
154.43
159.22
118,129
+1.90(+1.21%)
Sep 15, 2021
153.56
157.33
152.00
157.32
142,375
+3.78(+2.46%)
Sep 14, 2021
156.00
159.51
152.99
153.54
268,673
-3.86(-2.45%)
Sep 13, 2021
156.29
160.22
152.25
157.40
99,484
+2.96(+1.92%)
Sep 10, 2021
158.46
159.94
153.67
154.44
266,549
-4.02(-2.54%)
Sep 09, 2021
159.09
162.46
157.20
158.46
135,158
-2.54(-1.58%)
Sep 08, 2021
161.10
165.66
158.60
161.00
120,160
-3.11(-1.90%)
Sep 07, 2021
164.27
167.50
161.06
164.11
255,919
-2.89(-1.73%)
Sep 03, 2021
178.71
178.71
165.61
167.00
428,337
-9.92(-5.61%)
Sep 02, 2021
169.59
177.84
167.50
176.92
620,543
+11.20(+6.76%)
Sep 01, 2021
155.66
166.45
154.00
165.72
506,756
+8.99(+5.74%)
Aug 31, 2021
154.28
158.30
154.28
156.73
229,609
+2.45(+1.59%)
Aug 30, 2021
159.65
159.65
150.56
154.28
267,728
-0.48(-0.31%)
Aug 27, 2021
151.00
157.49
150.45
154.76
419,300
+5.06(+3.38%)
Aug 26, 2021
150.57
158.78
146.09
149.70
2,228,961
+26.03(+21.05%)
Aug 25, 2021
121.90
124.40
119.62
123.67
356,636
+1.92(+1.57%)
Aug 24, 2021
122.79
122.79
119.57
121.75
250,544
-0.25(-0.20%)
Aug 23, 2021
120.71
122.71
120.50
122.00
228,871
+1.55(+1.29%)
Aug 20, 2021
119.21
122.53
119.21
120.45
160,377
+1.37(+1.15%)
Aug 19, 2021
118.39
120.16
117.04
119.08
147,643
-0.48(-0.40%)
Aug 18, 2021
121.63
121.92
119.01
119.56
145,532
-1.78(-1.47%)
Aug 17, 2021
115.87
121.90
115.19
121.34
230,954
+5.11(+4.40%)
Aug 16, 2021
121.00
121.12
115.51
116.23
195,814
-4.77(-3.94%)
Aug 13, 2021
121.00
122.59
118.02
121.00
100,534
+0.47(+0.39%)
Aug 12, 2021
122.01
123.04
118.17
120.53
157,226
-1.62(-1.33%)
Aug 11, 2021
125.35
125.69
122.15
122.15
217,240
-3.10(-2.48%)
Aug 10, 2021
125.20
125.62
124.36
125.25
157,845
+0.06(+0.05%)
Aug 09, 2021
124.73
126.00
123.44
125.19
109,462
+1.46(+1.18%)
Aug 06, 2021
125.08
125.08
121.89
123.73
79,043
-0.91(-0.73%)
Aug 05, 2021
123.65
126.29
121.94
124.64
131,683
+0.98(+0.79%)
Aug 04, 2021
123.40
127.46
119.26
123.66
209,011
+1.16(+0.95%)
Aug 03, 2021
121.28
122.75
117.13
122.50
307,995
+2.16(+1.79%)
Aug 02, 2021
118.85
121.75
117.89
120.34
110,893
+2.15(+1.82%)
Jul 30, 2021
116.88
118.29
114.80
118.19
262,346
+1.29(+1.10%)
Jul 29, 2021
115.91
117.80
114.89
116.90
369,894
+0.99(+0.85%)
Jul 28, 2021
113.00
117.18
112.12
115.91
377,711
+3.00(+2.66%)
Jul 27, 2021
112.17
114.52
109.36
112.91
360,118
+0.24(+0.21%)
Jul 26, 2021
116.11
117.51
112.15
112.67
404,282
-2.99(-2.59%)
Jul 23, 2021
117.72
117.72
113.12
115.66
220,804
-1.69(-1.44%)
Jul 22, 2021
121.17
122.63
117.35
117.35
120,346
-4.65(-3.81%)
Jul 21, 2021
122.11
124.14
120.34
122.00
147,128
-0.11(-0.09%)
Jul 20, 2021
121.58
123.34
120.56
122.11
202,690
+0.60(+0.49%)
Jul 19, 2021
120.95
123.54
118.02
121.51
218,047
+0.47(+0.39%)
Jul 16, 2021
123.60
124.94
120.91
121.04
261,541
-1.73(-1.41%)
Jul 15, 2021
122.04
123.22
120.33
122.77
217,623
+0.93(+0.76%)
Jul 14, 2021
124.64
124.64
120.32
121.84
126,833
-2.68(-2.15%)
Jul 13, 2021
124.33
125.43
122.00
124.52
121,979
-0.28(-0.22%)
Jul 12, 2021
126.00
127.22
123.52
124.80
82,979
-1.25(-0.99%)
Jul 09, 2021
126.51
126.64
123.02
126.05
90,821
+1.33(+1.07%)
Jul 08, 2021
125.05
125.72
122.69
124.72
93,700
-1.96(-1.55%)
Jul 07, 2021
133.39
134.50
125.68
126.68
131,367
-5.38(-4.07%)
Jul 06, 2021
134.16
134.16
131.19
132.06
81,045
-1.78(-1.33%)
Jul 02, 2021
135.35
135.35
131.90
133.84
71,914
-0.66(-0.49%)
Jul 01, 2021
132.29
134.77
131.01
134.50
132,338
+2.95(+2.24%)
Jun 30, 2021
134.24
134.99
130.59
131.55
195,696
-2.72(-2.03%)
Jun 29, 2021
136.91
136.98
132.84
134.27
89,825
-2.64(-1.93%)
Jun 28, 2021
141.04
142.18
136.21
136.91
64,476
-3.44(-2.45%)
Jun 25, 2021
142.99
143.03
140.00
140.35
181,804
-2.55(-1.78%)
Jun 24, 2021
138.21
143.75
138.21
142.90
200,293
+4.13(+2.98%)
Jun 23, 2021
135.65
141.00
135.65
138.77
117,976
-1.22(-0.87%)
Jun 22, 2021
141.42
141.42
138.89
139.99
145,248
-0.93(-0.66%)
Jun 21, 2021
140.85
141.33
138.59
140.92
171,935
-0.03(-0.02%)
Jun 18, 2021
137.80
141.46
135.18
140.95
524,470
+2.95(+2.14%)
Jun 17, 2021
132.80
139.00
131.69
138.00
230,227
+4.32(+3.23%)
Jun 16, 2021
134.43
136.81
130.47
133.68
206,358
+0.16(+0.12%)
Jun 15, 2021
133.02
134.80
131.51
133.52
185,595
-0.88(-0.65%)
Jun 14, 2021
130.00
138.79
129.45
134.40
309,281
+4.15(+3.19%)
Jun 11, 2021
127.36
130.32
125.96
130.25
203,772
+2.03(+1.58%)
Jun 10, 2021
131.86
132.02
127.38
128.22
203,578
-2.68(-2.05%)
Jun 09, 2021
131.30
132.78
129.82
130.90
132,689
+0.07(+0.05%)
Jun 08, 2021
131.19
131.64
129.00
130.83
126,280
-0.41(-0.31%)
Jun 07, 2021
129.70
133.50
128.36
131.24
171,093
+0.88(+0.68%)
Jun 04, 2021
131.74
131.98
127.48
130.36
90,624
-0.46(-0.35%)
Jun 03, 2021
126.72
131.46
124.05
130.82
176,352
+1.88(+1.46%)
Jun 02, 2021
132.71
134.80
123.27
128.94
518,057
-4.59(-3.44%)
Jun 01, 2021
135.33
136.45
127.34
133.53
329,673
-0.85(-0.63%)
May 28, 2021
136.80
140.92
133.48
134.38
247,936
-1.81(-1.33%)
May 27, 2021
134.28
136.21
133.00
136.19
284,593
+2.42(+1.81%)
May 26, 2021
133.54
136.37
131.38
133.77
213,316
+1.18(+0.89%)
May 25, 2021
134.85
134.85
131.56
132.59
209,742
-2.50(-1.85%)
May 24, 2021
139.00
139.00
134.33
135.09
148,277
-2.14(-1.56%)
May 21, 2021
138.59
138.83
135.14
137.23
133,179
-0.24(-0.17%)
May 20, 2021
135.22
142.00
133.90
137.47
171,869
+2.85(+2.12%)
May 19, 2021
137.43
141.70
132.54
134.62
230,078
-3.50(-2.53%)
May 18, 2021
135.00
141.30
133.66
138.12
258,909
+2.49(+1.84%)
May 17, 2021
131.92
135.99
130.02
135.63
100,954
+3.45(+2.61%)
May 14, 2021
128.07
132.95
127.97
132.18
178,583
+4.94(+3.88%)
May 13, 2021
136.64
137.67
126.86
127.24
196,599
-9.72(-7.10%)
May 12, 2021
133.59
137.29
130.81
136.96
161,661
+3.32(+2.48%)
May 11, 2021
126.58
134.67
126.58
133.64
218,548
+3.57(+2.74%)
May 10, 2021
132.32
132.32
128.66
130.07
121,072
-2.83(-2.13%)
May 07, 2021
134.68
136.77
131.28
132.90
86,437
+0.00(+0.00%)
May 06, 2021
138.01
139.49
132.09
132.90
189,872
-5.28(-3.82%)
May 05, 2021
139.99
139.99
134.49
138.18
373,971
-0.21(-0.15%)
May 04, 2021
144.47
144.47
134.64
138.39
580,239
-6.90(-4.75%)
May 03, 2021
144.93
148.62
142.15
145.29
174,621
+0.32(+0.22%)
Apr 30, 2021
140.98
147.85
140.98
144.97
355,300
+3.01(+2.12%)
Apr 29, 2021
138.82
141.96
135.38
141.96
224,633
+3.69(+2.67%)
Apr 28, 2021
136.01
138.53
134.65
138.27
102,948
+1.96(+1.44%)
Apr 27, 2021
136.11
136.84
134.00
136.31
175,083
+0.66(+0.49%)
Apr 26, 2021
131.78
136.84
131.45
135.65
186,953
+3.58(+2.71%)
Apr 23, 2021
133.16
135.56
130.01
132.07
204,200
+0.22(+0.17%)
Apr 22, 2021
124.61
134.00
123.99
131.85
397,330
+6.91(+5.53%)
Apr 21, 2021
124.74
125.61
122.65
124.94
185,346
-0.09(-0.07%)
Apr 20, 2021
121.46
125.57
120.59
125.03
137,005
+3.41(+2.80%)
Apr 19, 2021
121.46
122.17
119.11
121.62
224,246
-0.33(-0.27%)
Apr 16, 2021
124.94
126.43
121.03
121.95
307,200
-2.23(-1.80%)
Apr 15, 2021
125.38
127.26
123.82
124.18
184,305
-0.06(-0.05%)
Apr 14, 2021
125.00
128.00
123.90
124.24
141,919
-0.57(-0.46%)
Apr 13, 2021
123.83
125.36
121.35
124.81
250,616
+1.44(+1.17%)
Apr 12, 2021
125.82
126.13
122.40
123.37
460,741
-2.24(-1.78%)
Apr 09, 2021
129.22
129.53
124.18
125.61
241,100
-3.90(-3.01%)
Apr 08, 2021
131.39
133.71
128.65
129.51
189,974
-1.12(-0.86%)
Apr 07, 2021
131.72
131.96
129.33
130.63
137,609
-1.05(-0.80%)
Apr 06, 2021
130.99
132.95
129.82
131.68
136,767
-0.02(-0.02%)
Apr 05, 2021
132.30
133.99
129.75
131.70
142,178
+1.30(+1.00%)
Apr 01, 2021
129.12
132.46
127.42
130.40
170,200
+1.52(+1.18%)
Mar 31, 2021
128.50
131.80
128.42
128.88
254,904
+0.23(+0.18%)
Mar 30, 2021
125.61
129.18
123.67
128.65
228,599
-0.21(-0.16%)
Mar 29, 2021
130.27
130.57
127.29
128.86
160,668
-1.95(-1.49%)
Mar 26, 2021
132.28
134.14
127.02
130.81
324,100
-0.58(-0.44%)
Mar 25, 2021
125.48
133.63
121.68
131.39
373,322
+6.47(+5.18%)
Mar 24, 2021
137.54
137.54
122.48
124.92
476,672
-11.15(-8.19%)
Mar 23, 2021
138.07
140.12
134.52
136.07
374,595
-5.09(-3.61%)
Mar 22, 2021
145.23
145.56
140.46
141.16
210,915
-3.34(-2.31%)
Mar 19, 2021
142.99
145.57
139.76
144.50
283,000
+1.66(+1.16%)
Mar 18, 2021
144.00
147.48
142.08
142.84
163,404
-1.16(-0.81%)
Mar 17, 2021
145.85
148.00
143.00
144.00
125,977
-3.00(-2.04%)
Mar 16, 2021
147.79
148.47
142.32
147.00
211,187
+0.00(+0.00%)
Mar 15, 2021
148.26
150.16
145.05
147.00
315,381
-2.25(-1.51%)
Mar 12, 2021
149.00
150.93
145.31
149.25
107,300
-0.75(-0.50%)
Mar 11, 2021
146.42
151.93
144.21
150.00
138,835
+6.01(+4.17%)
Mar 10, 2021
143.62
146.26
142.85
143.99
104,699
-1.08(-0.74%)
Mar 09, 2021
142.28
148.79
142.28
145.07
102,656
+3.81(+2.70%)
Mar 08, 2021
145.00
148.00
140.31
141.26
235,997
-5.65(-3.85%)
Mar 05, 2021
144.66
146.91
136.58
146.91
239,000
+3.46(+2.41%)
Mar 04, 2021
152.63
154.45
140.45
143.45
577,520
-9.45(-6.18%)
Mar 03, 2021
154.42
154.94
151.44
152.90
220,621
-2.23(-1.44%)
Mar 02, 2021
156.53
156.72
151.98
155.13
141,951
-1.17(-0.75%)
Mar 01, 2021
157.96
157.96
152.99
156.30
118,599
+1.33(+0.86%)
Feb 26, 2021
158.08
159.22
150.76
154.97
269,100
-3.69(-2.33%)
Feb 25, 2021
153.09
159.74
152.11
158.66
310,673
+4.82(+3.13%)
Feb 24, 2021
152.88
156.03
150.89
153.84
130,198
+0.95(+0.62%)
Feb 23, 2021
152.57
154.99
150.81
152.89
123,996
-0.49(-0.32%)
Feb 22, 2021
154.23
158.60
152.31
153.38
230,307
-5.18(-3.27%)
Feb 19, 2021
159.96
162.65
157.45
158.56
94,000
+0.07(+0.04%)
Feb 18, 2021
166.96
166.96
158.49
158.49
258,457
-9.70(-5.77%)
Feb 17, 2021
160.52
169.00
158.41
168.19
186,726
+7.54(+4.69%)
Feb 16, 2021
161.97
163.98
159.13
160.65
261,457
-0.02(-0.01%)
Feb 12, 2021
149.18
160.67
147.86
160.67
351,500
+11.50(+7.71%)
Feb 11, 2021
155.00
155.00
147.97
149.17
221,523
-4.96(-3.22%)
Feb 10, 2021
154.60
156.72
151.36
154.13
180,805
+0.05(+0.03%)
Feb 09, 2021
154.63
155.87
153.29
154.08
157,005
+0.15(+0.10%)
Feb 08, 2021
153.00
156.77
152.21
153.93
183,691
+1.21(+0.79%)
Feb 05, 2021
152.61
154.55
151.01
152.72
268,600
+1.84(+1.22%)
Feb 04, 2021
150.31
151.46
147.84
150.88
200,436
+0.90(+0.60%)
Feb 03, 2021
151.16
153.04
149.86
149.98
93,660
-1.18(-0.78%)
Feb 02, 2021
150.00
151.87
145.80
151.16
177,283
+1.78(+1.19%)
Feb 01, 2021
151.16
152.00
147.34
149.38
235,677
-0.77(-0.51%)
Jan 29, 2021
155.34
158.36
150.09
150.15
170,900
-5.24(-3.37%)
Jan 28, 2021
151.89
160.21
151.74
155.39
169,806
+3.39(+2.23%)
Jan 27, 2021
149.98
155.56
148.35
152.00
289,410
-3.72(-2.39%)
Jan 26, 2021
160.36
161.00
153.72
155.72
329,395
-3.17(-2.00%)
Jan 25, 2021
161.00
162.21
157.05
158.89
207,729
-1.77(-1.10%)
Jan 22, 2021
154.24
161.52
153.23
160.66
198,200
+5.80(+3.75%)
Jan 21, 2021
157.43
157.43
153.38
154.86
111,562
-1.59(-1.02%)
Jan 20, 2021
159.51
160.75
153.94
156.45
137,484
-1.83(-1.16%)
Jan 19, 2021
161.77
163.54
157.41
158.28
216,393
+0.35(+0.22%)
Jan 15, 2021
160.82
162.63
152.47
157.93
359,000
-4.08(-2.52%)
Jan 14, 2021
165.50
166.62
161.66
162.01
151,322
-3.49(-2.11%)
Jan 13, 2021
174.86
175.10
165.37
165.50
109,445
-7.71(-4.45%)
Jan 12, 2021
172.90
177.60
172.21
173.21
143,887
-0.12(-0.07%)
Jan 11, 2021
169.09
177.16
164.68
173.33
109,956
+4.27(+2.53%)
Jan 08, 2021
169.15
170.88
166.02
169.06
67,700
+1.59(+0.95%)
Jan 07, 2021
163.61
167.95
161.98
167.47
83,619
+4.55(+2.79%)
Jan 06, 2021
165.58
166.50
158.15
162.92
118,029
-2.17(-1.31%)
Jan 05, 2021
165.77
166.33
162.34
165.09
49,186
-0.40(-0.24%)
Jan 04, 2021
166.86
171.25
162.84
165.49
109,809
-1.29(-0.77%)
Dec 31, 2020
166.78
166.78
166.78
75,211
-3.41(-2.00%)
Dec 30, 2020
167.79
170.47
166.77
170.19
75,211
+3.59(+2.15%)
Dec 29, 2020
170.78
170.78
165.81
166.60
72,918
-3.22(-1.90%)
Dec 28, 2020
171.98
172.58
167.80
169.82
75,876
-1.12(-0.66%)
Dec 24, 2020
174.74
174.81
169.13
170.94
24,800
-2.06(-1.19%)
Dec 23, 2020
179.05
179.05
172.81
173.00
187,836
-5.75(-3.22%)
Dec 22, 2020
175.69
181.09
175.20
178.75
260,067
+1.75(+0.99%)
Dec 21, 2020
176.01
177.67
172.95
177.00
118,977
-0.66(-0.37%)
Dec 18, 2020
173.99
179.07
171.47
177.66
278,900
+3.76(+2.16%)
Dec 17, 2020
175.67
177.57
172.37
173.90
164,626
-0.10(-0.06%)
Dec 16, 2020
176.71
177.96
172.29
174.00
182,267
-1.79(-1.02%)
Dec 15, 2020
175.25
178.18
171.07
175.79
302,325
-6.97(-3.81%)
Dec 14, 2020
177.37
183.98
176.00
182.76
173,066
+3.65(+2.04%)
Dec 11, 2020
174.78
179.20
173.89
179.11
151,000
+2.83(+1.61%)
Dec 10, 2020
172.76
177.23
171.30
176.28
180,810
+2.48(+1.43%)
Dec 09, 2020
176.00
176.66
171.00
173.80
542,842
-1.09(-0.62%)
Dec 08, 2020
171.07
175.00
168.48
174.89
219,600
+2.98(+1.73%)
Dec 07, 2020
166.00
172.60
165.80
171.91
136,782
+5.05(+3.03%)
Dec 04, 2020
166.32
167.22
164.31
166.86
58,700
+1.94(+1.18%)
Dec 03, 2020
166.66
169.00
164.92
164.92
117,554
-3.33(-1.98%)
Dec 02, 2020
167.64
168.53
164.15
168.25
121,444
-0.37(-0.22%)
Dec 01, 2020
167.37
171.67
164.05
168.62
189,033
-0.11(-0.07%)
Nov 30, 2020
166.00
169.00
162.60
168.73
178,621
+4.21(+2.56%)
Nov 27, 2020
161.09
164.99
161.09
164.52
59,800
+2.37(+1.46%)
Nov 25, 2020
159.30
162.68
158.41
162.15
174,800
+2.87(+1.80%)
Nov 24, 2020
160.02
160.03
155.93
159.28
377,545
+0.80(+0.50%)
Nov 23, 2020
156.67
161.52
155.70
158.48
304,592
+1.98(+1.27%)
Nov 20, 2020
151.36
157.16
151.00
156.50
233,600
+5.30(+3.51%)
Nov 19, 2020
152.75
154.68
150.40
151.20
245,827
-1.51(-0.99%)
Nov 18, 2020
158.68
164.00
152.36
152.71
179,524
-6.99(-4.38%)
Nov 17, 2020
164.34
164.34
157.10
159.70
189,335
-4.69(-2.85%)
Nov 16, 2020
163.48
169.00
160.87
164.39
137,963
-1.29(-0.78%)
Nov 13, 2020
168.06
168.06
164.02
165.68
100,000
-0.96(-0.58%)
Nov 12, 2020
165.10
170.94
159.29
166.64
216,031
+6.64(+4.15%)
Nov 11, 2020
162.99
165.36
159.60
160.00
266,017
-1.58(-0.98%)
Nov 10, 2020
169.53
169.53
161.23
161.58
173,796
-6.79(-4.03%)
Nov 09, 2020
168.52
171.27
165.37
168.37
62,326
-0.61(-0.36%)
Nov 06, 2020
171.90
171.90
167.12
168.98
87,600
-3.42(-1.98%)
Nov 05, 2020
175.00
175.56
171.07
172.40
89,308
-2.39(-1.37%)
Nov 04, 2020
168.34
178.25
168.22
174.79
258,102
+8.34(+5.01%)
Nov 03, 2020
164.37
167.50
162.56
166.45
103,711
+3.96(+2.44%)
Nov 02, 2020
163.33
163.69
158.02
162.49
256,895
-0.86(-0.53%)
Oct 30, 2020
163.56
164.59
161.01
163.35
66,000
-0.66(-0.40%)
Oct 29, 2020
160.18
165.55
158.46
164.01
144,387
+2.95(+1.83%)
Oct 28, 2020
162.82
164.22
159.23
161.06
207,892
-3.17(-1.93%)
Oct 27, 2020
158.78
168.56
156.38
164.23
274,851
+5.62(+3.54%)
Oct 26, 2020
159.49
160.70
156.47
158.61
96,870
-1.14(-0.71%)
Oct 23, 2020
159.67
160.62
156.65
159.75
116,700
+0.34(+0.21%)
Oct 22, 2020
156.23
160.31
156.23
159.41
73,125
+3.38(+2.17%)
Oct 21, 2020
156.16
156.98
154.16
156.03
54,414
+0.03(+0.02%)
Oct 20, 2020
157.22
157.70
154.90
156.00
52,571
-0.57(-0.36%)
Oct 19, 2020
158.48
158.97
155.91
156.57
83,734
-1.90(-1.20%)
Oct 16, 2020
158.00
160.46
157.44
158.47
153,400
+0.97(+0.62%)
Oct 15, 2020
156.25
159.40
154.85
157.50
63,844
-0.25(-0.16%)
Oct 14, 2020
160.01
161.33
156.44
157.75
113,432
-2.25(-1.41%)
Oct 13, 2020
159.92
163.34
159.12
160.00
115,295
+0.11(+0.07%)
Oct 12, 2020
161.39
161.39
158.00
159.89
142,908
-0.84(-0.52%)
Oct 09, 2020
160.83
162.08
159.89
160.73
144,400
-0.24(-0.15%)
Oct 08, 2020
164.04
164.37
160.62
160.97
79,611
-2.78(-1.70%)
Oct 07, 2020
163.57
164.80
160.13
163.75
126,219
+1.71(+1.06%)
Oct 06, 2020
162.10
164.98
161.09
162.04
122,524
+0.27(+0.17%)
Oct 05, 2020
159.00
166.99
158.81
161.77
267,139
+3.14(+1.98%)
Oct 02, 2020
154.25
159.57
153.44
158.63
164,200
+2.63(+1.69%)
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.