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
Regeneron Pharmaceuticals
(NQ:
REGN
)
964.13
-9.03 (-0.93%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 29, 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 (%)
Apr 28, 2023
788.99
806.08
788.00
801.79
470,436
+9.50(+1.20%)
Apr 27, 2023
775.33
796.42
774.06
792.29
749,468
+14.29(+1.84%)
Apr 26, 2023
781.77
784.77
771.14
778.00
601,024
-11.58(-1.47%)
Apr 25, 2023
797.27
801.82
784.84
789.58
467,892
-7.46(-0.94%)
Apr 24, 2023
800.43
806.19
795.12
797.04
374,836
-3.69(-0.46%)
Apr 21, 2023
798.42
804.72
797.25
800.73
545,530
+2.63(+0.33%)
Apr 20, 2023
805.42
805.62
796.23
798.10
495,422
-10.76(-1.33%)
Apr 19, 2023
804.73
810.17
803.52
808.86
363,167
+0.85(+0.11%)
Apr 18, 2023
822.17
823.38
804.15
808.01
499,658
-11.73(-1.43%)
Apr 17, 2023
833.62
833.62
818.65
819.74
351,407
-9.52(-1.15%)
Apr 14, 2023
828.84
831.33
821.88
829.26
456,864
-1.09(-0.13%)
Apr 13, 2023
822.45
834.12
822.45
830.35
471,894
+9.92(+1.21%)
Apr 12, 2023
824.96
827.79
816.89
820.43
414,242
+0.79(+0.10%)
Apr 11, 2023
822.94
825.60
817.44
819.64
291,391
-4.12(-0.50%)
Apr 10, 2023
824.37
826.07
815.82
823.76
377,082
-4.97(-0.60%)
Apr 06, 2023
823.43
834.00
823.43
828.73
549,993
+3.51(+0.43%)
Apr 05, 2023
824.70
837.55
823.86
825.22
560,027
+3.18(+0.39%)
Apr 04, 2023
825.85
830.66
820.01
822.04
397,993
-4.15(-0.50%)
Apr 03, 2023
818.80
826.55
815.59
826.19
451,409
+4.52(+0.55%)
Mar 31, 2023
814.90
822.52
810.95
821.67
866,171
+10.17(+1.25%)
Mar 30, 2023
816.01
825.08
804.64
811.50
625,802
-7.85(-0.96%)
Mar 29, 2023
830.00
835.00
818.28
819.35
459,234
-7.62(-0.92%)
Mar 28, 2023
824.00
827.36
819.22
826.97
362,615
+6.56(+0.80%)
Mar 27, 2023
821.38
832.48
817.87
820.41
802,001
+0.41(+0.05%)
Mar 24, 2023
805.05
824.00
801.01
820.00
1,129,524
+17.84(+2.22%)
Mar 23, 2023
806.47
812.70
790.49
802.16
1,993,794
+50.86(+6.77%)
Mar 22, 2023
760.30
764.39
751.01
751.30
322,878
-8.46(-1.11%)
Mar 21, 2023
764.65
765.01
751.98
759.76
372,808
+0.51(+0.07%)
Mar 20, 2023
748.66
760.33
745.79
759.25
587,836
+11.60(+1.55%)
Mar 17, 2023
749.92
754.32
743.95
747.65
893,630
-2.10(-0.28%)
Mar 16, 2023
753.08
753.08
725.66
749.75
1,023,918
-10.55(-1.39%)
Mar 15, 2023
760.81
766.16
755.00
760.30
499,350
-6.50(-0.85%)
Mar 14, 2023
755.39
769.98
754.20
766.80
535,454
+14.47(+1.92%)
Mar 13, 2023
749.17
769.20
748.28
752.33
505,183
+5.33(+0.71%)
Mar 10, 2023
746.79
759.25
744.05
747.00
505,342
+3.25(+0.44%)
Mar 09, 2023
745.74
755.24
738.77
743.75
599,992
-1.45(-0.19%)
Mar 08, 2023
774.13
774.13
744.00
745.20
670,327
-28.65(-3.70%)
Mar 07, 2023
782.00
783.59
772.51
773.85
757,890
-6.53(-0.84%)
Mar 06, 2023
777.99
785.27
774.85
780.38
469,489
+1.08(+0.14%)
Mar 03, 2023
771.42
779.84
766.35
779.30
604,886
+10.40(+1.35%)
Mar 02, 2023
768.22
772.66
762.85
768.90
425,209
-1.54(-0.20%)
Mar 01, 2023
759.89
772.94
757.38
770.44
585,954
+10.02(+1.32%)
Feb 28, 2023
756.45
765.44
753.63
760.42
622,679
+2.63(+0.35%)
Feb 27, 2023
761.17
771.65
756.97
757.79
557,135
+0.80(+0.11%)
Feb 24, 2023
753.81
765.29
752.00
756.99
525,885
-2.67(-0.35%)
Feb 23, 2023
744.81
765.00
744.28
759.66
553,351
+11.58(+1.55%)
Feb 22, 2023
748.68
755.39
744.93
748.08
415,470
+1.56(+0.21%)
Feb 21, 2023
748.09
752.47
744.15
746.52
411,688
-2.22(-0.30%)
Feb 17, 2023
738.16
755.09
733.33
748.74
492,731
+12.41(+1.69%)
Feb 16, 2023
737.00
747.56
735.48
736.33
555,324
-16.07(-2.14%)
Feb 15, 2023
753.78
756.08
747.70
752.40
341,093
-1.81(-0.24%)
Feb 14, 2023
764.52
767.52
749.22
754.21
486,001
-9.76(-1.28%)
Feb 13, 2023
755.87
767.74
754.18
763.97
494,826
+6.36(+0.84%)
Feb 10, 2023
746.12
762.73
740.84
757.61
606,842
+12.84(+1.72%)
Feb 09, 2023
751.29
757.52
743.71
744.77
524,535
-4.89(-0.65%)
Feb 08, 2023
766.34
768.26
748.12
749.66
617,542
-20.28(-2.63%)
Feb 07, 2023
765.68
778.05
763.15
769.94
885,893
-10.92(-1.40%)
Feb 06, 2023
784.78
800.48
778.52
780.86
1,064,695
-2.27(-0.29%)
Feb 03, 2023
764.49
789.95
758.63
783.13
1,448,571
+31.93(+4.25%)
Feb 02, 2023
749.20
758.72
741.45
751.20
934,868
-6.80(-0.90%)
Feb 01, 2023
752.19
762.10
751.27
758.00
802,072
-0.47(-0.06%)
Jan 31, 2023
739.27
759.00
739.27
758.47
816,414
+22.01(+2.99%)
Jan 30, 2023
749.00
749.00
732.50
736.46
499,517
-6.37(-0.86%)
Jan 27, 2023
745.61
748.28
740.27
742.83
417,648
+0.53(+0.07%)
Jan 26, 2023
741.18
745.60
735.00
742.30
346,411
+1.12(+0.15%)
Jan 25, 2023
729.49
743.93
726.21
741.18
584,344
+13.71(+1.88%)
Jan 24, 2023
731.01
732.31
722.47
727.47
326,365
-2.44(-0.33%)
Jan 23, 2023
721.53
732.89
718.34
729.91
569,940
+7.91(+1.10%)
Jan 20, 2023
723.16
725.87
713.47
722.00
939,770
+6.43(+0.90%)
Jan 19, 2023
729.39
730.00
715.41
715.57
583,819
-8.98(-1.24%)
Jan 18, 2023
725.17
729.33
722.22
724.55
487,450
-3.56(-0.49%)
Jan 17, 2023
722.13
731.35
714.11
728.11
641,009
+5.98(+0.83%)
Jan 13, 2023
714.67
724.99
709.58
722.13
489,479
+7.56(+1.06%)
Jan 12, 2023
707.00
715.79
697.13
714.57
538,830
+4.63(+0.65%)
Jan 11, 2023
698.90
711.43
694.52
709.94
592,628
+10.99(+1.57%)
Jan 10, 2023
676.37
707.21
675.00
698.95
793,249
+18.46(+2.71%)
Jan 09, 2023
693.13
708.21
668.00
680.49
1,664,428
-56.49(-7.67%)
Jan 06, 2023
730.74
747.70
721.79
736.98
602,436
+13.22(+1.83%)
Jan 05, 2023
724.69
730.56
718.75
723.76
499,837
-2.73(-0.38%)
Jan 04, 2023
728.19
731.81
719.16
726.49
517,205
+6.02(+0.84%)
Jan 03, 2023
721.86
732.43
719.35
720.47
508,475
-1.02(-0.14%)
Dec 30, 2022
721.16
722.16
710.25
721.49
364,172
+0.20(+0.03%)
Dec 29, 2022
717.00
728.09
710.28
721.29
432,118
+8.26(+1.16%)
Dec 28, 2022
710.51
717.94
707.87
713.03
359,450
+1.68(+0.24%)
Dec 27, 2022
726.44
727.46
708.26
711.35
548,643
-15.39(-2.12%)
Dec 23, 2022
733.96
735.60
718.36
726.74
358,586
-6.88(-0.94%)
Dec 22, 2022
736.08
736.50
726.05
733.62
506,291
-2.80(-0.38%)
Dec 21, 2022
734.98
754.86
733.20
736.42
532,530
+2.89(+0.39%)
Dec 20, 2022
725.24
738.29
722.96
733.53
551,380
+12.43(+1.72%)
Dec 19, 2022
720.99
726.15
713.00
721.10
502,032
-2.07(-0.29%)
Dec 16, 2022
721.80
732.48
720.58
723.17
1,802,997
-8.10(-1.11%)
Dec 15, 2022
748.17
748.17
728.08
731.27
622,407
-18.73(-2.50%)
Dec 14, 2022
741.28
757.00
741.28
750.00
563,230
+2.44(+0.33%)
Dec 13, 2022
749.10
753.94
739.02
747.56
671,774
+5.08(+0.68%)
Dec 12, 2022
730.17
744.93
728.00
742.48
843,054
-7.58(-1.01%)
Dec 09, 2022
753.18
759.99
746.57
750.06
508,512
-15.36(-2.01%)
Dec 08, 2022
758.08
779.00
758.08
765.42
588,903
+1.15(+0.15%)
Dec 07, 2022
745.47
767.74
745.47
764.27
565,787
+16.80(+2.25%)
Dec 06, 2022
751.28
755.87
744.81
747.47
501,208
-7.98(-1.06%)
Dec 05, 2022
762.00
765.49
749.58
755.45
531,072
-10.94(-1.43%)
Dec 02, 2022
752.52
769.00
752.00
766.39
441,488
+5.15(+0.68%)
Dec 01, 2022
756.19
768.29
752.40
761.24
670,455
+9.54(+1.27%)
Nov 30, 2022
737.89
756.00
729.42
751.70
1,824,582
+15.62(+2.12%)
Nov 29, 2022
739.90
740.00
727.00
736.08
515,106
-5.40(-0.73%)
Nov 28, 2022
740.00
751.00
736.11
741.48
570,684
+5.25(+0.71%)
Nov 25, 2022
732.69
737.24
728.61
736.23
229,209
+0.87(+0.12%)
Nov 23, 2022
749.80
751.70
734.16
735.36
406,233
-13.87(-1.85%)
Nov 22, 2022
743.85
749.72
733.90
749.23
406,257
+10.25(+1.39%)
Nov 21, 2022
734.96
740.59
724.24
738.98
447,133
+2.25(+0.31%)
Nov 18, 2022
737.32
745.40
728.14
736.73
496,645
-2.35(-0.32%)
Nov 17, 2022
733.74
742.22
726.04
739.08
538,227
+3.41(+0.46%)
Nov 16, 2022
735.07
742.43
729.63
735.67
523,526
+6.94(+0.95%)
Nov 15, 2022
749.92
749.92
717.67
728.73
650,465
-13.28(-1.79%)
Nov 14, 2022
737.88
755.00
737.00
742.01
727,845
+7.56(+1.03%)
Nov 11, 2022
736.00
737.43
706.75
734.45
951,892
-6.63(-0.89%)
Nov 10, 2022
758.73
760.00
734.66
741.08
844,849
-1.87(-0.25%)
Nov 09, 2022
751.00
769.63
731.12
742.95
1,256,427
-9.00(-1.20%)
Nov 08, 2022
748.40
769.49
745.30
751.95
701,843
+1.02(+0.14%)
Nov 07, 2022
735.99
755.99
735.79
750.93
598,932
+10.72(+1.45%)
Nov 04, 2022
725.18
741.06
710.62
740.21
748,630
+1.53(+0.21%)
Nov 03, 2022
726.07
742.57
702.07
738.68
725,169
-1.80(-0.24%)
Nov 02, 2022
755.94
757.53
740.00
740.48
735,112
-19.43(-2.56%)
Nov 01, 2022
750.00
764.59
748.78
759.91
572,941
+11.16(+1.49%)
Oct 31, 2022
745.20
760.81
741.68
748.75
759,458
-2.01(-0.27%)
Oct 28, 2022
733.61
752.61
724.34
750.76
690,271
+25.88(+3.57%)
Oct 27, 2022
742.66
742.66
722.62
724.88
498,524
-9.10(-1.24%)
Oct 26, 2022
739.37
755.38
728.32
733.98
720,970
-13.35(-1.79%)
Oct 25, 2022
736.55
751.00
731.45
747.33
833,842
+10.18(+1.38%)
Oct 24, 2022
717.95
744.25
717.95
737.15
623,864
+23.24(+3.26%)
Oct 21, 2022
705.89
718.18
697.48
713.91
1,224,093
+8.02(+1.14%)
Oct 20, 2022
709.46
713.16
702.44
705.89
480,913
-3.48(-0.49%)
Oct 19, 2022
719.28
722.76
703.95
709.37
599,515
-13.34(-1.85%)
Oct 18, 2022
740.66
742.00
718.02
722.71
699,587
-13.25(-1.80%)
Oct 17, 2022
734.00
739.95
728.42
735.96
627,091
-0.10(-0.01%)
Oct 14, 2022
752.56
761.04
726.53
736.06
879,330
-16.50(-2.19%)
Oct 13, 2022
712.37
754.00
709.07
752.56
953,595
+24.50(+3.37%)
Oct 12, 2022
738.51
747.76
727.20
728.06
507,710
-9.35(-1.27%)
Oct 11, 2022
728.51
747.78
723.13
737.41
644,479
+6.49(+0.89%)
Oct 10, 2022
720.14
733.89
715.08
730.92
481,915
+8.55(+1.18%)
Oct 07, 2022
731.66
732.69
720.14
722.37
670,770
-9.49(-1.30%)
Oct 06, 2022
743.88
746.38
728.31
731.86
696,691
-13.82(-1.85%)
Oct 05, 2022
738.20
749.00
728.13
745.68
569,612
+6.14(+0.83%)
Oct 04, 2022
738.17
743.06
728.66
739.54
874,943
+4.41(+0.60%)
Oct 03, 2022
705.39
736.48
694.64
735.13
1,448,911
+46.26(+6.72%)
Sep 30, 2022
694.40
702.38
685.97
688.87
800,892
-2.95(-0.43%)
Sep 29, 2022
704.83
706.59
686.91
691.82
770,577
-13.60(-1.93%)
Sep 28, 2022
700.89
715.33
699.16
705.42
737,790
+10.41(+1.50%)
Sep 27, 2022
686.36
700.48
686.36
695.01
663,167
+8.91(+1.30%)
Sep 26, 2022
696.22
697.11
683.06
686.10
698,194
-11.23(-1.61%)
Sep 23, 2022
685.80
699.37
681.00
697.33
815,878
+9.07(+1.32%)
Sep 22, 2022
681.36
698.50
678.01
688.26
770,990
+3.63(+0.53%)
Sep 21, 2022
700.91
709.59
684.34
684.63
665,152
-19.59(-2.78%)
Sep 20, 2022
711.27
716.01
694.50
704.22
769,479
-11.12(-1.55%)
Sep 19, 2022
703.93
718.05
683.93
715.34
826,015
+5.04(+0.71%)
Sep 16, 2022
710.23
718.17
701.46
710.30
1,186,874
+4.45(+0.63%)
Sep 15, 2022
694.73
717.46
690.04
705.85
826,188
+8.23(+1.18%)
Sep 14, 2022
701.98
704.96
686.84
697.62
900,954
-3.77(-0.54%)
Sep 13, 2022
700.00
714.39
695.11
701.39
1,039,920
-9.35(-1.32%)
Sep 12, 2022
720.35
723.44
707.45
710.74
1,063,023
-13.58(-1.87%)
Sep 09, 2022
711.73
754.67
707.25
724.32
2,144,709
+15.47(+2.18%)
Sep 08, 2022
686.99
718.96
652.64
708.85
3,731,141
+112.41(+18.85%)
Sep 07, 2022
575.46
599.50
575.46
596.44
741,327
+22.47(+3.91%)
Sep 06, 2022
584.57
588.39
572.22
573.97
663,073
-6.65(-1.15%)
Sep 02, 2022
601.11
602.66
577.83
580.62
464,589
-20.01(-3.33%)
Sep 01, 2022
577.62
602.47
577.42
600.63
479,649
+19.57(+3.37%)
Aug 31, 2022
591.84
598.24
579.75
581.06
785,559
-7.33(-1.25%)
Aug 30, 2022
595.00
596.41
585.65
588.39
393,920
-4.38(-0.74%)
Aug 29, 2022
592.36
599.73
587.40
592.77
373,140
-3.41(-0.57%)
Aug 26, 2022
603.80
609.85
595.49
596.18
516,168
-7.62(-1.26%)
Aug 25, 2022
605.92
607.92
599.51
603.80
311,272
+1.01(+0.17%)
Aug 24, 2022
600.18
605.73
597.00
602.79
386,464
+0.26(+0.04%)
Aug 23, 2022
610.53
612.17
600.54
602.53
406,615
-9.57(-1.56%)
Aug 22, 2022
616.35
620.45
608.31
612.10
534,159
-6.26(-1.01%)
Aug 19, 2022
620.94
624.46
616.16
618.36
477,699
-6.47(-1.04%)
Aug 18, 2022
636.11
636.11
622.73
624.83
447,987
-11.51(-1.81%)
Aug 17, 2022
640.84
652.52
635.74
636.34
414,909
-12.36(-1.91%)
Aug 16, 2022
641.52
649.78
638.46
648.70
607,626
+5.41(+0.84%)
Aug 15, 2022
628.70
643.71
624.80
643.29
541,743
+14.58(+2.32%)
Aug 12, 2022
628.87
632.57
622.30
628.71
351,278
+4.81(+0.77%)
Aug 11, 2022
638.63
643.98
622.37
623.90
468,842
-17.59(-2.74%)
Aug 10, 2022
630.00
645.95
624.78
641.49
682,937
+19.34(+3.11%)
Aug 09, 2022
630.00
634.85
617.10
622.15
469,538
-8.48(-1.34%)
Aug 08, 2022
619.78
633.93
618.87
630.63
715,574
+17.02(+2.77%)
Aug 05, 2022
613.47
621.63
606.96
613.61
566,775
-1.35(-0.22%)
Aug 04, 2022
602.65
623.35
602.65
614.96
699,253
+6.19(+1.02%)
Aug 03, 2022
600.00
623.48
595.16
608.77
1,151,832
+33.81(+5.88%)
Aug 02, 2022
578.50
585.96
569.65
574.96
634,758
-1.72(-0.30%)
Aug 01, 2022
581.53
586.89
573.53
576.68
512,995
-5.01(-0.86%)
Jul 29, 2022
584.95
585.15
574.46
581.69
682,898
-0.68(-0.12%)
Jul 28, 2022
588.89
592.03
563.82
582.37
581,682
-5.54(-0.94%)
Jul 27, 2022
579.59
591.44
568.01
587.91
597,695
+5.35(+0.92%)
Jul 26, 2022
587.57
594.68
580.00
582.56
456,190
-4.72(-0.80%)
Jul 25, 2022
580.00
588.20
575.39
587.28
452,643
+1.17(+0.20%)
Jul 22, 2022
593.60
602.70
580.79
586.11
429,984
-6.33(-1.07%)
Jul 21, 2022
590.89
599.97
585.36
592.44
638,716
-2.15(-0.36%)
Jul 20, 2022
598.01
599.25
589.78
594.59
417,397
-1.14(-0.19%)
Jul 19, 2022
594.58
597.57
588.00
595.73
551,926
+9.03(+1.54%)
Jul 18, 2022
605.00
608.41
582.73
586.70
562,004
-20.84(-3.43%)
Jul 15, 2022
601.29
607.73
596.24
607.54
516,348
+8.68(+1.45%)
Jul 14, 2022
595.99
605.74
583.11
598.86
539,474
-3.16(-0.52%)
Jul 13, 2022
597.85
613.82
597.85
602.02
433,253
-8.07(-1.32%)
Jul 12, 2022
619.09
620.00
605.03
610.09
415,303
-4.37(-0.71%)
Jul 11, 2022
615.55
620.64
613.70
614.46
436,147
-7.11(-1.14%)
Jul 08, 2022
605.58
624.48
604.12
621.57
586,711
+14.23(+2.34%)
Jul 07, 2022
598.01
609.65
596.00
607.34
527,982
+12.44(+2.09%)
Jul 06, 2022
594.79
601.88
588.91
594.90
528,848
-1.66(-0.28%)
Jul 05, 2022
593.92
597.00
583.09
596.56
585,966
+1.16(+0.19%)
Jul 01, 2022
587.76
597.00
586.17
595.40
388,667
+4.27(+0.72%)
Jun 30, 2022
594.93
598.67
583.05
591.13
685,396
-6.49(-1.09%)
Jun 29, 2022
597.56
607.41
590.01
597.62
532,515
+3.20(+0.54%)
Jun 28, 2022
600.67
603.98
593.63
594.42
534,109
-7.98(-1.32%)
Jun 27, 2022
608.76
610.95
601.23
602.40
580,905
-10.09(-1.65%)
Jun 24, 2022
612.06
613.15
602.52
612.49
818,255
+5.10(+0.84%)
Jun 23, 2022
589.98
609.09
589.98
607.39
681,946
+20.55(+3.50%)
Jun 22, 2022
580.72
595.56
580.72
586.84
539,583
-0.83(-0.14%)
Jun 21, 2022
583.44
600.05
583.44
587.67
716,092
+6.72(+1.16%)
Jun 17, 2022
565.61
585.52
565.61
580.95
1,967,606
+24.20(+4.35%)
Jun 16, 2022
549.69
559.31
546.93
556.75
796,769
-4.44(-0.79%)
Jun 15, 2022
554.03
570.46
552.36
561.19
766,637
+12.84(+2.34%)
Jun 14, 2022
555.12
557.62
538.01
548.35
754,977
-0.95(-0.17%)
Jun 13, 2022
554.66
568.14
547.55
549.30
1,054,833
-22.51(-3.94%)
Jun 10, 2022
570.96
577.81
566.77
571.81
837,890
-3.67(-0.64%)
Jun 09, 2022
605.11
605.90
575.39
575.48
939,736
-32.28(-5.31%)
Jun 08, 2022
617.99
622.84
605.33
607.76
566,947
-6.22(-1.01%)
Jun 07, 2022
605.45
616.68
603.23
613.98
515,933
+4.94(+0.81%)
Jun 06, 2022
625.48
627.92
599.68
609.04
941,067
-21.31(-3.38%)
Jun 03, 2022
628.68
635.39
625.51
630.35
666,610
-0.35(-0.06%)
Jun 02, 2022
655.02
655.02
617.21
630.70
1,276,202
-28.22(-4.28%)
Jun 01, 2022
669.51
672.35
651.85
658.92
609,966
-5.82(-0.88%)
May 31, 2022
692.80
692.80
656.71
664.74
1,691,624
-28.06(-4.05%)
May 27, 2022
685.72
693.81
680.00
692.80
558,692
+9.36(+1.37%)
May 26, 2022
690.12
697.00
682.90
683.44
523,527
-7.44(-1.08%)
May 25, 2022
689.00
699.62
684.70
690.88
562,061
+4.86(+0.71%)
May 24, 2022
681.97
686.33
667.75
686.02
465,149
+4.11(+0.60%)
May 23, 2022
671.61
686.32
668.50
681.91
593,334
+20.77(+3.14%)
May 20, 2022
661.29
664.90
647.54
661.14
543,621
+3.99(+0.61%)
May 19, 2022
660.35
660.62
650.82
657.15
607,719
-2.05(-0.31%)
May 18, 2022
664.10
672.54
655.25
659.20
560,145
-8.36(-1.25%)
May 17, 2022
661.87
670.96
651.81
667.56
571,853
+12.55(+1.92%)
May 16, 2022
640.18
656.45
640.18
655.01
486,893
+9.49(+1.47%)
May 13, 2022
635.38
648.48
629.08
645.52
604,566
+11.56(+1.82%)
May 12, 2022
606.79
634.19
606.77
633.96
793,148
+20.91(+3.41%)
May 11, 2022
610.37
624.83
604.71
613.05
704,107
-2.04(-0.33%)
May 10, 2022
609.27
627.89
608.28
615.09
769,517
+15.32(+2.55%)
May 09, 2022
612.67
616.49
597.76
599.77
819,001
-23.28(-3.74%)
May 06, 2022
639.04
639.04
622.06
623.05
773,940
-16.32(-2.55%)
May 05, 2022
659.99
660.87
630.03
639.37
754,644
-21.49(-3.25%)
May 04, 2022
661.30
666.25
636.80
660.86
998,133
+0.37(+0.06%)
May 03, 2022
658.10
665.30
650.23
660.49
538,710
+8.47(+1.30%)
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.