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
Platinum
(CY:
PLATINUM
)
958.90
+4.00 (+0.42%)
Streaming Realtime Price
Updated: 7:21 AM EDT, May 2, 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 (%)
Mar 31, 2021
1191
1192
1189
1191
0
+29.60(+2.55%)
Mar 30, 2021
1160
1163
1159
1161
0
-21.90(-1.85%)
Mar 29, 2021
1177
1183
1177
1183
0
-2.60(-0.22%)
Mar 28, 2021
1187
1190
1184
1186
0
-5.60(-0.47%)
Mar 27, 2021
1153
1191
1150
1191
0
+0.00(+0.00%)
Mar 26, 2021
1153
1191
1150
1191
0
+37.30(+3.23%)
Mar 25, 2021
1153
1154
1152
1154
0
-18.70(-1.59%)
Mar 24, 2021
1173
1174
1171
1172
0
+5.20(+0.45%)
Mar 23, 2021
1170
1171
1167
1167
0
-17.90(-1.51%)
Mar 22, 2021
1187
1188
1185
1185
0
-5.80(-0.49%)
Mar 21, 2021
1197
1201
1187
1191
0
-5.10(-0.43%)
Mar 20, 2021
1212
1215
1171
1196
0
+0.00(+0.00%)
Mar 19, 2021
1212
1215
1171
1196
0
-9.30(-0.77%)
Mar 18, 2021
1212
1214
1204
1205
0
-12.40(-1.02%)
Mar 17, 2021
1215
1224
1215
1218
0
-0.70(-0.06%)
Mar 16, 2021
1217
1219
1215
1218
0
+2.10(+0.17%)
Mar 15, 2021
1220
1220
1216
1216
0
+1.40(+0.12%)
Mar 14, 2021
1210
1220
1208
1215
0
+6.50(+0.54%)
Mar 13, 2021
1203
1215
1172
1208
0
+0.00(+0.00%)
Mar 12, 2021
1203
1215
1172
1208
0
+9.10(+0.76%)
Mar 11, 2021
1203
1203
1199
1199
0
-8.70(-0.72%)
Mar 10, 2021
1209
1211
1206
1208
0
+34.40(+2.93%)
Mar 09, 2021
1172
1176
1172
1174
0
+30.60(+2.68%)
Mar 08, 2021
1141
1145
1141
1143
0
+8.70(+0.77%)
Mar 07, 2021
1132
1135
1132
1134
0
+1.10(+0.10%)
Mar 06, 2021
1131
1134
1110
1133
0
+0.00(+0.00%)
Mar 05, 2021
1131
1134
1110
1133
0
+5.00(+0.44%)
Mar 04, 2021
1128
0
-38.70(-3.32%)
Mar 03, 2021
1169
1171
1167
1167
0
-40.10(-3.32%)
Mar 02, 2021
1210
1210
1205
1207
0
+14.40(+1.21%)
Mar 01, 2021
1191
1196
1191
1193
0
-6.20(-0.52%)
Feb 28, 2021
1190
1202
1175
1199
0
+6.10(+0.51%)
Feb 27, 2021
1226
1238
1170
1193
0
+0.00(+0.00%)
Feb 26, 2021
1226
1238
1170
1193
0
+7.50(+0.63%)
Feb 25, 2021
1185
0
-86.90(-6.83%)
Feb 24, 2021
1275
1275
1266
1272
0
+25.10(+2.01%)
Feb 23, 2021
1252
1252
1246
1247
0
-37.90(-2.95%)
Feb 22, 2021
1282
1285
1282
1285
0
-9.70(-0.75%)
Feb 21, 2021
1287
1306
1287
1295
0
+12.50(+0.97%)
Feb 20, 2021
1283
1310
1240
1282
0
+0.00(+0.00%)
Feb 19, 2021
1283
1310
1240
1282
0
-10.90(-0.84%)
Feb 18, 2021
1293
0
+18.80(+1.48%)
Feb 17, 2021
1265
1275
1257
1274
0
+6.30(+0.50%)
Feb 16, 2021
1271
1272
1266
1268
0
-41.80(-3.19%)
Feb 15, 2021
1264
1316
1263
1310
0
+37.80(+2.97%)
Feb 14, 2021
1264
1272
1263
1272
0
+7.50(+0.59%)
Feb 13, 2021
1247
1265
1221
1264
0
+0.00(+0.00%)
Feb 12, 2021
1247
1265
1221
1264
0
+5.50(+0.44%)
Feb 11, 2021
1259
0
+10.30(+0.82%)
Feb 10, 2021
1249
1255
1241
1249
0
+56.10(+4.70%)
Feb 09, 2021
1192
1194
1190
1193
0
+19.40(+1.65%)
Feb 08, 2021
1175
1176
1172
1173
0
+24.80(+2.16%)
Feb 07, 2021
1139
1152
1138
1148
0
+10.60(+0.93%)
Feb 06, 2021
1109
1139
1104
1138
0
+0.00(+0.00%)
Feb 05, 2021
1109
1139
1104
1138
0
+4.80(+0.42%)
Feb 04, 2021
1133
0
+20.90(+1.88%)
Feb 03, 2021
1113
1113
1112
1112
0
+7.50(+0.68%)
Feb 02, 2021
1103
1106
1103
1105
0
-33.00(-2.90%)
Feb 01, 2021
1139
1139
1134
1138
0
+44.10(+4.03%)
Jan 31, 2021
1098
1101
1092
1094
0
+13.70(+1.27%)
Jan 30, 2021
1077
1121
1072
1080
0
+0.00(+0.00%)
Jan 29, 2021
1077
1121
1072
1080
0
+0.60(+0.06%)
Jan 28, 2021
1079
0
+10.20(+0.95%)
Jan 27, 2021
1076
1076
1069
1069
0
-37.00(-3.35%)
Jan 26, 2021
1108
1108
1106
1106
0
+0.30(+0.03%)
Jan 25, 2021
1105
1106
1104
1106
0
-6.10(-0.55%)
Jan 24, 2021
1110
1114
1109
1112
0
+2.70(+0.24%)
Jan 23, 2021
1137
1139
1093
1109
0
+0.00(+0.00%)
Jan 22, 2021
1137
1139
1093
1109
0
-2.50(-0.22%)
Jan 21, 2021
1112
0
-8.30(-0.74%)
Jan 20, 2021
1121
1122
1119
1120
0
+24.90(+2.27%)
Jan 19, 2021
1093
1096
1092
1095
0
-3.30(-0.30%)
Jan 18, 2021
1080
1100
1072
1098
0
+12.30(+1.13%)
Jan 17, 2021
1080
1089
1080
1086
0
+7.30(+0.68%)
Jan 16, 2021
1127
1130
1076
1079
0
+0.00(+0.00%)
Jan 15, 2021
1127
1130
1076
1079
0
-11.20(-1.03%)
Jan 14, 2021
1090
0
-16.00(-1.45%)
Jan 13, 2021
1105
1109
1101
1106
0
+25.50(+2.36%)
Jan 12, 2021
1078
1080
1076
1080
0
+30.70(+2.92%)
Jan 11, 2021
1040
1050
1040
1050
0
-21.30(-1.99%)
Jan 10, 2021
1075
1078
1065
1071
0
-4.10(-0.38%)
Jan 09, 2021
1130
1140
1058
1075
0
+0.00(+0.00%)
Jan 08, 2021
1130
1140
1058
1075
0
+3.80(+0.35%)
Jan 07, 2021
1071
0
-42.20(-3.79%)
Jan 06, 2021
1108
1114
1108
1114
0
-7.10(-0.63%)
Jan 05, 2021
1121
1124
1118
1121
0
+38.70(+3.58%)
Jan 04, 2021
1078
1082
1076
1082
0
-7.50(-0.69%)
Jan 03, 2021
1081
1091
1081
1089
0
+9.90(+0.92%)
Jan 02, 2021
1081
1092
1071
1080
0
+0.00(+0.00%)
Jan 01, 2021
1081
1092
1071
1080
0
+0.00(+0.00%)
Dec 31, 2020
1081
1092
1071
1080
0
+0.30(+0.03%)
Dec 30, 2020
1079
0
+16.70(+1.57%)
Dec 29, 2020
1065
1065
1061
1062
0
+23.10(+2.22%)
Dec 28, 2020
1038
1040
1037
1039
0
+2.00(+0.19%)
Dec 27, 2020
1029
1037
1027
1037
0
+10.20(+0.99%)
Dec 25, 2020
1018
1032
1017
1027
0
+0.00(+0.00%)
Dec 24, 2020
1018
1032
1017
1027
0
-1.70(-0.17%)
Dec 23, 2020
1029
0
+21.30(+2.11%)
Dec 22, 2020
1007
1009
1006
1008
0
-8.40(-0.83%)
Dec 21, 2020
1012
1016
1011
1016
0
-25.70(-2.47%)
Dec 20, 2020
1046
1048
1040
1042
0
-2.30(-0.22%)
Dec 19, 2020
1053
1058
1032
1044
0
+0.00(+0.00%)
Dec 18, 2020
1053
1058
1032
1044
0
+0.90(+0.09%)
Dec 17, 2020
1043
0
+1.60(+0.15%)
Dec 16, 2020
1042
1044
1041
1042
0
-5.20(-0.50%)
Dec 15, 2020
1045
1048
1045
1047
0
+28.50(+2.80%)
Dec 14, 2020
1017
1018
1016
1018
0
-4.90(-0.48%)
Dec 13, 2020
1020
1024
1018
1023
0
+6.10(+0.60%)
Dec 12, 2020
1037
1044
1008
1017
0
+0.00(+0.00%)
Dec 11, 2020
1037
1044
1008
1017
0
-4.80(-0.47%)
Dec 10, 2020
1022
0
+15.10(+1.50%)
Dec 09, 2020
1012
1012
1007
1007
0
-32.30(-3.11%)
Dec 08, 2020
1040
1040
1038
1039
0
-10.40(-0.99%)
Dec 07, 2020
1049
0
-15.10(-1.42%)
Dec 06, 2020
1067
1078
1062
1064
0
-5.70(-0.53%)
Dec 05, 2020
1040
1093
1033
1070
0
+0.00(+0.00%)
Dec 04, 2020
1040
1093
1033
1070
0
-2.60(-0.24%)
Dec 03, 2020
1073
0
+52.90(+5.19%)
Dec 02, 2020
1020
1020
1019
1020
0
+14.50(+1.44%)
Dec 01, 2020
1006
1007
1005
1005
0
+39.50(+4.09%)
Nov 30, 2020
965.90
0
-3.50(-0.36%)
Nov 29, 2020
969.00
972.80
967.90
969.40
0
-1.40(-0.14%)
Nov 28, 2020
970.40
974.20
948.40
970.80
0
+0.00(+0.00%)
Nov 27, 2020
970.40
974.20
948.40
970.80
0
+6.00(+0.62%)
Nov 26, 2020
964.80
0
-5.20(-0.54%)
Nov 25, 2020
970.40
971.60
970.00
970.00
0
+4.20(+0.43%)
Nov 24, 2020
965.70
966.50
965.10
965.80
0
+33.80(+3.63%)
Nov 23, 2020
931.00
933.00
930.80
932.00
0
-21.50(-2.25%)
Nov 22, 2020
953.00
954.80
951.50
953.50
0
+1.10(+0.12%)
Nov 21, 2020
956.30
969.20
948.10
952.40
0
+0.00(+0.00%)
Nov 20, 2020
956.30
969.20
948.10
952.40
0
-4.80(-0.50%)
Nov 19, 2020
957.20
0
+9.20(+0.97%)
Nov 18, 2020
950.30
950.30
948.00
948.00
0
+15.20(+1.63%)
Nov 17, 2020
932.70
933.50
932.40
932.80
0
+4.10(+0.44%)
Nov 16, 2020
931.60
931.80
928.20
928.70
0
+31.00(+3.45%)
Nov 15, 2020
894.50
898.70
893.10
897.70
0
+3.70(+0.41%)
Nov 14, 2020
881.70
899.40
880.00
894.00
0
+0.00(+0.00%)
Nov 13, 2020
881.70
899.40
880.00
894.00
0
-2.00(-0.22%)
Nov 12, 2020
896.00
0
+30.60(+3.54%)
Nov 11, 2020
867.30
869.10
865.10
865.40
0
-20.00(-2.26%)
Nov 10, 2020
886.20
887.80
884.20
885.40
0
+13.90(+1.59%)
Nov 09, 2020
869.70
872.00
866.00
871.50
0
-35.50(-3.91%)
Nov 08, 2020
906.10
907.50
901.00
907.00
0
+10.20(+1.14%)
Nov 07, 2020
898.90
917.00
890.70
896.80
0
+0.00(+0.00%)
Nov 06, 2020
898.90
917.00
890.70
896.80
0
-2.60(-0.29%)
Nov 05, 2020
899.40
0
+25.50(+2.92%)
Nov 04, 2020
872.00
873.90
872.00
873.90
0
-3.90(-0.44%)
Nov 03, 2020
874.60
879.00
874.40
877.80
0
+15.70(+1.82%)
Nov 02, 2020
862.60
863.00
861.30
862.10
0
+15.50(+1.83%)
Nov 01, 2020
846.00
850.20
845.90
846.60
0
-0.40(-0.05%)
Oct 31, 2020
848.80
861.70
843.50
847.00
0
+0.00(+0.00%)
Oct 30, 2020
848.80
861.70
843.50
847.00
0
-1.40(-0.17%)
Oct 29, 2020
848.40
0
-23.60(-2.71%)
Oct 28, 2020
870.50
874.20
866.80
872.00
0
-8.00(-0.91%)
Oct 27, 2020
883.00
884.00
877.10
880.00
0
+3.20(+0.36%)
Oct 26, 2020
873.40
877.30
873.30
876.80
0
-30.00(-3.31%)
Oct 25, 2020
909.80
911.00
902.80
906.80
0
-1.80(-0.20%)
Oct 24, 2020
885.00
924.10
881.50
908.60
0
+0.00(+0.00%)
Oct 23, 2020
885.00
924.10
881.50
908.60
0
+23.30(+2.63%)
Oct 22, 2020
885.00
888.00
884.10
885.30
0
-7.80(-0.87%)
Oct 21, 2020
890.90
894.50
890.90
893.10
0
+11.60(+1.32%)
Oct 20, 2020
876.70
881.60
876.70
881.50
0
+24.00(+2.80%)
Oct 19, 2020
861.10
861.20
857.10
857.50
0
-9.70(-1.12%)
Oct 18, 2020
867.70
868.60
863.20
867.20
0
+2.10(+0.24%)
Oct 17, 2020
868.00
878.70
857.70
865.10
0
+0.00(+0.00%)
Oct 16, 2020
868.00
878.70
857.70
865.10
0
-3.70(-0.43%)
Oct 15, 2020
868.00
869.30
866.50
868.80
0
+8.60(+1.00%)
Oct 14, 2020
862.80
864.00
859.70
860.20
0
-11.50(-1.32%)
Oct 13, 2020
871.70
873.00
870.90
871.70
0
-10.10(-1.15%)
Oct 12, 2020
881.10
883.40
881.10
881.80
0
-13.50(-1.51%)
Oct 11, 2020
897.10
897.10
890.40
895.30
0
-2.50(-0.28%)
Oct 10, 2020
870.00
901.90
868.30
897.80
0
+0.00(+0.00%)
Oct 09, 2020
870.00
901.90
868.30
897.80
0
+27.60(+3.17%)
Oct 08, 2020
870.00
872.10
869.20
870.20
0
+1.60(+0.18%)
Oct 07, 2020
868.80
870.90
868.60
868.60
0
+11.40(+1.33%)
Oct 06, 2020
859.80
861.50
855.50
857.20
0
-50.00(-5.51%)
Oct 05, 2020
907.00
908.60
905.00
907.20
0
+19.70(+2.22%)
Oct 04, 2020
890.20
893.60
886.00
887.50
0
+0.30(+0.03%)
Oct 03, 2020
906.10
908.80
887.20
887.20
0
+0.00(+0.00%)
Oct 02, 2020
906.10
908.80
887.20
887.20
0
-19.50(-2.15%)
Oct 01, 2020
906.10
908.80
905.20
906.70
0
+3.30(+0.37%)
Sep 30, 2020
900.50
904.30
900.50
903.40
0
+8.10(+0.90%)
Sep 29, 2020
893.50
896.20
893.00
895.30
0
+3.60(+0.40%)
Sep 28, 2020
891.50
892.20
888.60
891.70
0
+43.70(+5.15%)
Sep 27, 2020
841.30
850.00
841.30
848.00
0
+6.40(+0.76%)
Sep 26, 2020
843.10
859.30
828.70
841.60
0
+0.00(+0.00%)
Sep 25, 2020
843.10
859.30
828.70
841.60
0
-2.50(-0.30%)
Sep 24, 2020
843.10
844.90
841.80
844.10
0
+16.90(+2.04%)
Sep 23, 2020
834.30
836.00
827.20
827.20
0
-34.80(-4.04%)
Sep 22, 2020
865.20
865.20
860.80
862.00
0
-24.70(-2.79%)
Sep 21, 2020
886.20
887.10
882.70
886.70
0
-46.60(-4.99%)
Sep 20, 2020
932.20
935.80
930.60
933.30
0
+0.50(+0.05%)
Sep 19, 2020
935.30
950.60
930.70
932.80
0
+0.00(+0.00%)
Sep 18, 2020
935.30
950.60
930.70
932.80
0
-7.10(-0.76%)
Sep 17, 2020
935.30
940.50
935.30
939.90
0
-35.80(-3.67%)
Sep 16, 2020
976.70
977.00
974.80
975.70
0
-1.70(-0.17%)
Sep 15, 2020
978.30
979.00
976.50
977.40
0
+14.10(+1.46%)
Sep 14, 2020
962.50
964.90
962.10
963.30
0
+24.40(+2.60%)
Sep 13, 2020
933.00
941.10
932.10
938.90
0
+6.00(+0.64%)
Sep 12, 2020
932.90
949.40
928.10
932.90
0
+0.00(+0.00%)
Sep 11, 2020
932.90
949.40
928.10
932.90
0
+1.20(+0.13%)
Sep 10, 2020
932.90
933.80
931.20
931.70
0
+5.60(+0.60%)
Sep 09, 2020
924.00
927.10
923.20
926.10
0
+23.00(+2.55%)
Sep 08, 2020
903.60
905.20
899.10
903.10
0
-10.80(-1.18%)
Sep 07, 2020
906.60
914.40
900.00
913.90
0
+11.10(+1.23%)
Sep 06, 2020
906.60
907.30
901.30
902.80
0
-4.10(-0.45%)
Sep 05, 2020
891.30
915.60
888.10
906.90
0
+0.00(+0.00%)
Sep 04, 2020
891.30
915.60
888.10
906.90
0
+17.20(+1.93%)
Sep 03, 2020
891.30
893.20
888.10
889.70
0
-15.60(-1.72%)
Sep 02, 2020
909.80
910.60
903.50
905.30
0
-46.60(-4.90%)
Sep 01, 2020
951.40
953.10
948.00
951.90
0
+16.70(+1.79%)
Aug 31, 2020
938.30
938.50
935.10
935.20
0
-10.30(-1.09%)
Aug 30, 2020
940.00
949.70
940.00
945.50
0
+4.80(+0.51%)
Aug 29, 2020
934.40
950.70
928.00
940.70
0
+0.00(+0.00%)
Aug 28, 2020
934.40
950.70
928.00
940.70
0
+9.40(+1.01%)
Aug 27, 2020
934.40
936.10
930.60
931.30
0
-11.30(-1.20%)
Aug 26, 2020
943.80
945.50
942.40
942.60
0
+5.50(+0.59%)
Aug 25, 2020
937.90
938.90
936.90
937.10
0
+12.70(+1.37%)
Aug 24, 2020
925.20
925.90
923.50
924.40
0
-3.10(-0.33%)
Aug 23, 2020
926.90
928.60
923.30
927.50
0
+1.20(+0.13%)
Aug 22, 2020
932.10
937.00
903.50
926.30
0
+0.00(+0.00%)
Aug 21, 2020
932.10
937.00
903.50
926.30
0
-5.30(-0.57%)
Aug 20, 2020
932.10
932.90
930.60
931.60
0
-12.90(-1.37%)
Aug 19, 2020
946.10
948.70
944.30
944.50
0
-32.10(-3.29%)
Aug 18, 2020
977.40
978.80
973.00
976.60
0
+11.60(+1.20%)
Aug 17, 2020
970.80
971.90
962.00
965.00
0
+3.70(+0.38%)
Aug 16, 2020
963.00
967.60
960.70
961.30
0
+0.50(+0.05%)
Aug 15, 2020
974.60
983.00
955.30
960.80
0
+0.00(+0.00%)
Aug 14, 2020
974.60
983.00
955.30
960.80
0
-20.90(-2.13%)
Aug 13, 2020
974.60
982.90
973.10
981.70
0
+35.70(+3.77%)
Aug 12, 2020
945.90
948.50
942.10
946.00
0
-1.50(-0.16%)
Aug 11, 2020
955.90
961.60
941.90
947.50
0
-56.00(-5.58%)
Aug 10, 2020
1005
1008
1001
1004
0
+21.20(+2.16%)
Aug 09, 2020
981.10
988.00
977.30
982.30
0
+0.30(+0.03%)
Aug 08, 2020
1023
1036
963.10
982.00
0
+0.00(+0.00%)
Aug 07, 2020
1023
1036
963.10
982.00
0
-48.50(-4.71%)
Aug 06, 2020
1023
1033
1022
1030
0
+35.50(+3.57%)
Aug 05, 2020
993.70
998.30
993.70
995.00
0
+35.10(+3.66%)
Aug 04, 2020
960.80
964.00
957.40
959.90
0
+23.10(+2.47%)
Aug 03, 2020
938.40
940.50
935.10
936.80
0
+11.50(+1.24%)
Aug 02, 2020
920.80
929.00
920.80
925.30
0
+5.60(+0.61%)
Aug 01, 2020
917.80
932.10
909.80
919.70
0
+0.00(+0.00%)
Jul 31, 2020
917.80
932.10
909.80
919.70
0
+2.30(+0.25%)
Jul 30, 2020
917.80
920.10
915.80
917.40
0
-41.70(-4.35%)
Jul 29, 2020
963.50
965.00
958.40
959.10
0
-28.70(-2.91%)
Jul 28, 2020
990.90
994.30
983.30
987.80
0
-0.40(-0.04%)
Jul 27, 2020
979.40
991.40
976.60
988.20
0
+26.60(+2.77%)
Jul 26, 2020
953.90
966.00
953.90
961.60
0
+6.60(+0.69%)
Jul 25, 2020
955.60
967.00
932.60
955.00
0
+0.00(+0.00%)
Jul 24, 2020
955.60
967.00
932.60
955.00
0
+6.40(+0.67%)
Jul 23, 2020
955.60
961.40
948.60
948.60
0
-15.50(-1.61%)
Jul 22, 2020
962.40
971.50
960.90
964.10
0
+30.90(+3.31%)
Jul 21, 2020
918.30
934.50
918.00
933.20
0
+70.80(+8.21%)
Jul 20, 2020
862.70
863.00
860.90
862.40
0
+11.40(+1.34%)
Jul 19, 2020
851.60
853.50
850.00
851.00
0
-0.40(-0.05%)
Jul 18, 2020
834.10
855.30
831.40
851.40
0
+0.00(+0.00%)
Jul 17, 2020
834.10
855.30
831.40
851.40
0
+19.30(+2.32%)
Jul 16, 2020
834.10
834.90
832.10
832.10
0
-12.70(-1.50%)
Jul 15, 2020
845.20
848.70
844.30
844.80
0
+0.20(+0.02%)
Jul 14, 2020
841.90
844.70
841.80
844.60
0
-4.90(-0.58%)
Jul 13, 2020
847.90
851.40
847.90
849.50
0
+3.10(+0.37%)
Jul 12, 2020
845.60
848.70
843.40
846.40
0
+4.90(+0.58%)
Jul 11, 2020
852.30
863.00
840.20
841.50
0
+0.00(+0.00%)
Jul 10, 2020
852.30
863.00
840.20
841.50
0
-10.80(-1.27%)
Jul 09, 2020
852.30
854.60
851.40
852.30
0
-30.60(-3.47%)
Jul 08, 2020
882.70
883.60
881.70
882.90
0
+22.40(+2.60%)
Jul 07, 2020
860.00
861.40
859.80
860.50
0
+17.10(+2.03%)
Jul 06, 2020
841.60
843.50
840.70
843.40
0
+16.50(+2.00%)
Jul 05, 2020
825.00
827.50
824.90
826.90
0
+1.10(+0.13%)
Jul 04, 2020
829.90
833.40
819.10
825.80
0
+0.00(+0.00%)
Jul 03, 2020
829.90
833.40
819.10
825.80
0
-3.10(-0.37%)
Jul 02, 2020
829.90
833.40
828.10
828.90
0
-8.40(-1.00%)
Jul 01, 2020
838.30
840.70
836.10
837.30
0
-15.00(-1.76%)
Jun 30, 2020
853.70
855.40
852.00
852.30
0
+21.50(+2.59%)
Jun 29, 2020
830.00
831.80
829.90
830.80
0
+12.00(+1.47%)
Jun 28, 2020
817.00
821.60
815.50
818.80
0
+4.00(+0.49%)
Jun 27, 2020
813.00
822.00
803.40
814.80
0
+0.00(+0.00%)
Jun 26, 2020
813.00
822.00
803.40
814.80
0
+6.80(+0.84%)
Jun 25, 2020
807.70
810.00
804.90
808.00
0
+9.00(+1.13%)
Jun 24, 2020
796.50
800.30
795.90
799.00
0
-44.50(-5.28%)
Jun 23, 2020
841.70
846.50
840.80
843.50
0
+0.10(+0.01%)
Jun 22, 2020
840.30
844.00
840.30
843.40
0
+14.80(+1.79%)
Jun 21, 2020
828.40
831.20
826.70
828.60
0
+4.00(+0.49%)
Jun 20, 2020
814.10
849.70
810.40
824.60
0
+0.00(+0.00%)
Jun 19, 2020
814.10
849.70
810.40
824.60
0
+9.50(+1.17%)
Jun 18, 2020
814.10
815.40
813.60
815.10
0
-21.20(-2.53%)
Jun 17, 2020
834.60
837.40
834.60
836.30
0
-4.90(-0.58%)
Jun 16, 2020
839.10
841.30
837.70
841.20
0
+12.70(+1.53%)
Jun 15, 2020
822.60
832.30
822.60
828.50
0
+10.50(+1.28%)
Jun 14, 2020
820.70
822.00
815.70
818.00
0
-2.40(-0.29%)
Jun 13, 2020
820.20
844.50
808.60
820.40
0
+0.00(+0.00%)
Jun 12, 2020
820.20
844.50
808.60
820.40
0
+2.70(+0.33%)
Jun 11, 2020
820.20
822.40
817.50
817.70
0
-41.30(-4.81%)
Jun 10, 2020
862.50
863.70
856.10
859.00
0
-1.20(-0.14%)
Jun 09, 2020
858.90
863.30
858.90
860.20
0
-3.90(-0.45%)
Jun 08, 2020
865.50
866.00
863.70
864.10
0
+31.80(+3.82%)
Jun 07, 2020
831.10
835.50
826.90
832.30
0
-2.20(-0.26%)
Jun 06, 2020
865.60
872.50
818.70
834.50
0
+0.00(+0.00%)
Jun 05, 2020
865.60
872.50
818.70
834.50
0
-31.50(-3.64%)
Jun 04, 2020
865.60
867.60
865.60
866.00
0
+9.80(+1.14%)
Jun 03, 2020
857.90
859.10
856.20
856.20
0
-13.60(-1.56%)
Jun 02, 2020
870.20
872.40
869.80
869.80
0
-32.50(-3.60%)
Jun 01, 2020
903.30
903.30
899.40
902.30
0
+26.30(+3.00%)
May 31, 2020
875.30
878.00
874.50
876.00
0
+2.90(+0.33%)
May 30, 2020
863.80
885.40
847.20
873.10
0
+0.00(+0.00%)
May 29, 2020
863.80
885.40
847.20
873.10
0
+5.60(+0.65%)
May 28, 2020
863.80
868.00
863.30
867.50
0
-11.80(-1.34%)
May 27, 2020
881.40
881.70
877.40
879.30
0
+14.70(+1.70%)
May 26, 2020
871.70
871.70
864.60
864.60
0
-29.60(-3.31%)
May 25, 2020
886.00
897.00
872.00
894.20
0
+9.50(+1.07%)
May 24, 2020
886.00
886.30
881.90
884.70
0
-1.90(-0.21%)
May 23, 2020
864.90
900.60
846.90
886.60
0
+0.00(+0.00%)
May 22, 2020
864.90
900.60
846.90
886.60
0
+17.40(+2.00%)
May 21, 2020
864.90
872.50
861.00
869.20
0
-63.30(-6.79%)
May 20, 2020
935.50
937.10
928.10
932.50
0
+40.20(+4.51%)
May 19, 2020
891.10
893.60
889.00
892.30
0
+30.80(+3.58%)
May 18, 2020
861.00
870.50
860.10
861.50
0
+27.60(+3.31%)
May 17, 2020
823.10
839.00
822.70
833.90
0
+11.80(+1.44%)
May 16, 2020
782.80
822.40
780.60
822.10
0
+0.00(+0.00%)
May 15, 2020
782.80
822.40
780.60
822.10
0
+34.00(+4.31%)
May 14, 2020
782.80
788.10
781.60
788.10
0
+13.90(+1.80%)
May 13, 2020
775.30
776.20
773.70
774.20
0
+0.40(+0.05%)
May 12, 2020
771.90
775.40
771.90
773.80
0
-7.30(-0.93%)
May 11, 2020
780.20
782.70
780.20
781.10
0
-11.70(-1.48%)
May 10, 2020
789.00
794.70
789.00
792.80
0
+1.90(+0.24%)
May 09, 2020
781.90
801.00
778.70
790.90
0
+0.00(+0.00%)
May 08, 2020
781.90
801.00
778.70
790.90
0
+11.30(+1.45%)
May 07, 2020
781.90
781.90
779.00
779.60
0
+14.90(+1.95%)
May 06, 2020
762.70
765.20
762.40
764.70
0
-17.20(-2.20%)
May 05, 2020
782.50
783.30
781.20
781.90
0
-0.20(-0.03%)
May 04, 2020
782.20
782.20
779.20
782.10
0
+14.10(+1.84%)
May 03, 2020
772.80
779.60
762.20
768.00
0
-10.60(-1.36%)
May 02, 2020
806.50
814.20
770.00
778.60
0
+0.00(+0.00%)
May 01, 2020
806.50
814.20
770.00
778.60
0
-26.90(-3.34%)
Apr 30, 2020
806.50
806.50
797.00
805.50
0
-3.40(-0.42%)
Apr 29, 2020
807.70
810.60
807.40
808.90
0
+15.30(+1.93%)
Apr 28, 2020
794.80
796.00
792.20
793.60
0
+16.50(+2.12%)
Apr 27, 2020
781.20
781.40
775.00
777.10
0
-1.00(-0.13%)
Apr 26, 2020
780.80
782.20
776.30
778.10
0
-3.60(-0.46%)
Apr 25, 2020
790.40
794.80
764.60
781.70
0
+0.00(+0.00%)
Apr 24, 2020
790.40
794.80
764.60
781.70
0
-8.70(-1.10%)
Apr 23, 2020
790.40
792.00
788.80
790.40
0
+20.30(+2.64%)
Apr 22, 2020
773.70
774.50
768.90
770.10
0
+17.30(+2.30%)
Apr 21, 2020
756.80
759.50
752.00
752.80
0
-35.70(-4.53%)
Apr 20, 2020
787.50
790.40
787.50
788.50
0
+1.40(+0.18%)
Apr 19, 2020
789.10
792.20
787.10
787.10
0
-4.40(-0.56%)
Apr 18, 2020
809.70
813.20
784.50
791.50
0
+0.00(+0.00%)
Apr 17, 2020
809.70
813.20
784.50
791.50
0
-15.60(-1.93%)
Apr 16, 2020
809.70
813.20
798.90
807.10
0
+7.30(+0.91%)
Apr 15, 2020
804.50
804.60
799.00
799.80
0
-17.20(-2.11%)
Apr 14, 2020
819.70
820.90
816.00
817.00
0
+61.50(+8.14%)
Apr 13, 2020
753.00
756.00
751.20
755.50
0
+5.10(+0.68%)
Apr 12, 2020
751.40
756.30
744.60
750.40
0
-1.40(-0.19%)
Apr 10, 2020
735.80
757.30
731.70
751.80
0
+0.00(+0.00%)
Apr 09, 2020
735.80
757.30
731.70
751.80
0
+16.30(+2.22%)
Apr 08, 2020
735.80
736.60
733.50
735.50
0
-1.40(-0.19%)
Apr 07, 2020
736.00
739.40
734.80
736.90
0
-10.20(-1.37%)
Apr 06, 2020
739.00
747.40
736.00
747.10
0
+24.90(+3.45%)
Apr 05, 2020
718.80
727.00
718.80
722.20
0
-2.40(-0.33%)
Apr 04, 2020
730.90
731.00
710.80
724.60
0
+0.00(+0.00%)
Apr 03, 2020
730.90
731.00
710.80
724.60
0
-4.20(-0.58%)
Apr 02, 2020
730.90
731.00
728.80
728.80
0
+9.30(+1.29%)
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.