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
Transdigm Group Inc
(NY:
TDG
)
1,293.80
+22.02 (+1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2024
1253
1267
1246
1248
238,235
-10.69(-0.85%)
Apr 29, 2024
1260
1269
1250
1259
124,303
-0.43(-0.03%)
Apr 26, 2024
1257
1270
1254
1259
140,899
+2.57(+0.20%)
Apr 25, 2024
1240
1265
1226
1257
232,695
+14.96(+1.20%)
Apr 24, 2024
1250
1256
1214
1242
222,452
-0.78(-0.06%)
Apr 23, 2024
1215
1245
1212
1242
241,770
+41.47(+3.45%)
Apr 22, 2024
1196
1214
1186
1201
147,924
+13.23(+1.11%)
Apr 19, 2024
1225
1226
1186
1188
231,376
-25.80(-2.13%)
Apr 18, 2024
1219
1237
1212
1214
205,493
-12.20(-1.00%)
Apr 17, 2024
1234
1235
1213
1226
148,009
+2.55(+0.21%)
Apr 16, 2024
1210
1228
1210
1223
155,246
+15.65(+1.30%)
Apr 15, 2024
1243
1248
1207
1208
183,179
-12.88(-1.06%)
Apr 12, 2024
1223
1232
1207
1220
193,472
-14.55(-1.18%)
Apr 11, 2024
1215
1238
1207
1235
180,843
+15.02(+1.23%)
Apr 10, 2024
1207
1225
1205
1220
170,187
+3.98(+0.33%)
Apr 09, 2024
1234
1234
1198
1216
130,083
-17.36(-1.41%)
Apr 08, 2024
1237
1239
1228
1233
126,763
-1.99(-0.16%)
Apr 05, 2024
1213
1237
1213
1235
152,934
+30.92(+2.57%)
Apr 04, 2024
1242
1246
1200
1204
188,065
-24.15(-1.97%)
Apr 03, 2024
1202
1235
1202
1229
222,983
+24.69(+2.05%)
Apr 02, 2024
1209
1209
1197
1204
231,732
-10.12(-0.83%)
Apr 01, 2024
1230
1230
1209
1214
148,733
-17.66(-1.43%)
Mar 28, 2024
1234
1239
1226
1232
164,405
-2.20(-0.18%)
Mar 27, 2024
1233
1235
1224
1234
140,381
+10.69(+0.87%)
Mar 26, 2024
1226
1227
1217
1223
113,105
-0.30(-0.02%)
Mar 25, 2024
1238
1238
1218
1223
115,584
-7.79(-0.63%)
Mar 22, 2024
1232
1238
1227
1231
148,931
-1.18(-0.10%)
Mar 21, 2024
1216
1238
1212
1232
203,850
+17.40(+1.43%)
Mar 20, 2024
1200
1217
1199
1215
203,304
+14.06(+1.17%)
Mar 19, 2024
1185
1203
1178
1201
174,660
+19.92(+1.69%)
Mar 18, 2024
1182
1189
1177
1181
154,521
+8.80(+0.75%)
Mar 15, 2024
1173
1182
1164
1172
326,704
-13.70(-1.16%)
Mar 14, 2024
1190
1193
1180
1186
175,837
-1.50(-0.13%)
Mar 13, 2024
1176
1190
1175
1187
162,031
+4.27(+0.36%)
Mar 12, 2024
1164
1184
1154
1183
228,004
+31.39(+2.73%)
Mar 11, 2024
1159
1159
1136
1152
253,927
-13.25(-1.14%)
Mar 08, 2024
1170
1180
1149
1165
204,557
-9.70(-0.83%)
Mar 07, 2024
1175
1178
1170
1175
162,289
+6.01(+0.51%)
Mar 06, 2024
1169
1175
1163
1169
230,331
+8.68(+0.75%)
Mar 05, 2024
1172
1179
1154
1160
229,859
-13.41(-1.14%)
Mar 04, 2024
1187
1190
1168
1173
264,596
-9.86(-0.83%)
Mar 01, 2024
1178
1188
1170
1183
196,512
+5.53(+0.47%)
Feb 29, 2024
1171
1179
1164
1178
314,607
+5.74(+0.49%)
Feb 28, 2024
1174
1177
1165
1172
286,777
-2.22(-0.19%)
Feb 27, 2024
1186
1188
1162
1174
194,254
-13.18(-1.11%)
Feb 26, 2024
1203
1207
1187
1187
168,132
-12.49(-1.04%)
Feb 23, 2024
1193
1208
1193
1200
163,603
+6.94(+0.58%)
Feb 22, 2024
1165
1195
1164
1193
261,879
+28.60(+2.46%)
Feb 21, 2024
1159
1165
1156
1164
183,143
+5.34(+0.46%)
Feb 20, 2024
1146
1163
1142
1159
226,976
+12.62(+1.10%)
Feb 16, 2024
1160
1165
1145
1146
197,353
-11.40(-0.98%)
Feb 15, 2024
1150
1159
1137
1158
232,958
+10.66(+0.93%)
Feb 14, 2024
1135
1148
1129
1147
219,141
+24.87(+2.22%)
Feb 13, 2024
1101
1123
1101
1122
270,214
+13.09(+1.18%)
Feb 12, 2024
1119
1119
1104
1109
219,910
-10.72(-0.96%)
Feb 09, 2024
1132
1140
1116
1120
283,132
-8.68(-0.77%)
Feb 08, 2024
1153
1155
1109
1129
442,615
-18.44(-1.61%)
Feb 07, 2024
1140
1150
1140
1147
369,081
+6.41(+0.56%)
Feb 06, 2024
1142
1143
1128
1141
287,070
+5.52(+0.49%)
Feb 05, 2024
1120
1140
1119
1135
243,763
+11.32(+1.01%)
Feb 02, 2024
1115
1129
1112
1124
188,089
+10.08(+0.91%)
Feb 01, 2024
1099
1117
1096
1114
228,126
+21.00(+1.92%)
Jan 31, 2024
1088
1100
1086
1093
312,044
+6.74(+0.62%)
Jan 30, 2024
1081
1090
1079
1086
174,099
+4.21(+0.39%)
Jan 29, 2024
1086
1088
1070
1082
145,443
-0.75(-0.07%)
Jan 26, 2024
1082
1090
1071
1082
244,544
+3.61(+0.33%)
Jan 25, 2024
1066
1081
1064
1079
260,693
+18.95(+1.79%)
Jan 24, 2024
1073
1077
1059
1060
144,717
-11.93(-1.11%)
Jan 23, 2024
1071
1078
1069
1072
154,827
-0.36(-0.03%)
Jan 22, 2024
1058
1074
1058
1072
200,051
+15.08(+1.43%)
Jan 19, 2024
1058
1060
1048
1057
171,158
+4.13(+0.39%)
Jan 18, 2024
1036
1054
1032
1053
201,328
+21.25(+2.06%)
Jan 17, 2024
1025
1041
1025
1032
150,235
+4.43(+0.43%)
Jan 16, 2024
1029
1034
1018
1027
194,004
-5.51(-0.53%)
Jan 12, 2024
1027
1034
1019
1033
146,184
+13.01(+1.28%)
Jan 11, 2024
1015
1023
1004
1020
188,760
+4.82(+0.47%)
Jan 10, 2024
1006
1017
1003
1015
205,788
+14.88(+1.49%)
Jan 09, 2024
988.94
1003
985.29
1000
210,710
+2.94(+0.29%)
Jan 08, 2024
975.00
997.81
975.00
997.18
257,687
+18.57(+1.90%)
Jan 05, 2024
977.48
986.76
976.01
978.61
217,946
+3.08(+0.32%)
Jan 04, 2024
977.89
994.18
974.05
975.53
207,084
+2.92(+0.30%)
Jan 03, 2024
987.78
993.40
972.08
972.61
271,476
-19.59(-1.97%)
Jan 02, 2024
1006
1014
989.31
992.20
245,596
-19.40(-1.92%)
Dec 29, 2023
1015
1018
1008
1012
161,193
-1.19(-0.12%)
Dec 28, 2023
998.71
1014
998.71
1013
118,898
+4.80(+0.48%)
Dec 27, 2023
1006
1012
1004
1008
148,275
-0.98(-0.10%)
Dec 26, 2023
1000
1013
998.21
1009
119,251
+8.55(+0.85%)
Dec 22, 2023
997.09
1006
996.46
1000
144,148
+6.30(+0.63%)
Dec 21, 2023
992.69
995.02
981.51
994.12
141,081
+12.48(+1.27%)
Dec 20, 2023
991.94
995.81
981.62
981.64
141,015
-16.75(-1.68%)
Dec 19, 2023
992.63
1004
992.63
998.39
131,723
+8.50(+0.86%)
Dec 18, 2023
991.19
996.80
985.88
989.89
138,286
+4.30(+0.44%)
Dec 15, 2023
978.07
994.50
978.07
985.59
485,811
-1.41(-0.14%)
Dec 14, 2023
1012
1014
975.34
987.00
328,716
-24.36(-2.41%)
Dec 13, 2023
1001
1016
998.54
1011
228,324
+10.97(+1.10%)
Dec 12, 2023
996.10
1001
992.60
1000
209,532
+7.87(+0.79%)
Dec 11, 2023
982.65
994.69
982.65
992.52
145,329
+8.60(+0.87%)
Dec 08, 2023
973.70
986.14
971.94
983.92
144,939
+10.96(+1.13%)
Dec 07, 2023
966.38
976.00
965.69
972.96
209,971
+9.45(+0.98%)
Dec 06, 2023
962.42
970.94
958.73
963.51
134,172
+8.00(+0.84%)
Dec 05, 2023
962.43
967.38
950.93
955.51
140,068
-11.87(-1.23%)
Dec 04, 2023
963.60
969.52
957.70
967.38
168,748
-2.89(-0.30%)
Dec 01, 2023
958.92
974.75
956.45
970.27
162,099
+7.40(+0.77%)
Nov 30, 2023
956.54
963.78
949.99
962.87
279,309
+10.05(+1.05%)
Nov 29, 2023
958.49
959.63
950.62
952.82
124,582
-3.36(-0.35%)
Nov 28, 2023
979.40
980.00
954.52
956.18
253,635
-20.40(-2.09%)
Nov 27, 2023
966.59
980.00
966.59
976.58
167,104
+5.85(+0.60%)
Nov 24, 2023
967.89
976.36
962.59
970.73
42,997
+0.53(+0.05%)
Nov 22, 2023
969.22
979.71
966.28
970.20
138,548
-0.83(-0.09%)
Nov 21, 2023
962.53
974.80
961.28
971.03
237,694
+6.67(+0.69%)
Nov 20, 2023
964.23
969.03
958.05
964.36
261,122
+6.73(+0.70%)
Nov 17, 2023
958.23
961.40
951.19
957.63
295,799
+5.68(+0.60%)
Nov 16, 2023
960.31
962.44
945.78
951.95
314,268
-6.95(-0.73%)
Nov 15, 2023
960.00
963.17
952.87
958.90
332,343
-2.49(-0.26%)
Nov 14, 2023
968.53
977.15
959.65
961.39
347,980
+3.46(+0.36%)
Nov 13, 2023
954.89
960.06
945.47
957.93
320,196
+0.63(+0.07%)
Nov 10, 2023
950.39
960.92
938.71
957.30
369,252
+18.74(+2.00%)
Nov 09, 2023
911.49
954.99
902.65
938.56
677,421
+75.10(+8.70%)
Nov 08, 2023
863.38
866.01
855.31
863.46
290,357
+2.30(+0.27%)
Nov 07, 2023
855.39
864.45
848.17
861.16
286,316
+3.94(+0.46%)
Nov 06, 2023
851.26
857.80
843.92
857.22
220,133
+6.42(+0.76%)
Nov 03, 2023
844.51
858.71
844.51
850.80
223,590
+11.91(+1.42%)
Nov 02, 2023
809.14
839.59
808.74
838.89
351,219
+39.92(+5.00%)
Nov 01, 2023
801.79
801.79
789.11
798.97
271,131
+0.24(+0.03%)
Oct 31, 2023
792.24
804.33
788.62
798.72
373,289
+8.12(+1.03%)
Oct 30, 2023
796.32
798.40
788.00
790.60
349,865
+0.60(+0.08%)
Oct 27, 2023
788.29
791.84
782.64
790.00
230,999
+1.01(+0.13%)
Oct 26, 2023
793.27
803.34
787.95
788.99
229,209
-0.27(-0.03%)
Oct 25, 2023
799.98
807.89
785.87
789.26
155,857
-12.34(-1.54%)
Oct 24, 2023
807.65
809.44
796.98
801.60
142,819
+4.41(+0.55%)
Oct 23, 2023
792.84
802.57
788.37
797.19
167,870
+3.61(+0.45%)
Oct 20, 2023
801.24
802.50
789.94
793.58
191,388
-7.58(-0.95%)
Oct 19, 2023
809.43
819.04
799.43
801.16
176,890
-10.89(-1.34%)
Oct 18, 2023
827.87
828.54
810.18
812.05
255,223
-20.52(-2.46%)
Oct 17, 2023
829.64
842.21
824.69
832.57
183,909
-0.70(-0.08%)
Oct 16, 2023
835.29
842.73
829.59
833.27
233,610
+6.58(+0.80%)
Oct 13, 2023
831.41
837.68
818.38
826.70
236,639
-1.18(-0.14%)
Oct 12, 2023
841.38
841.38
821.66
827.87
217,023
-10.31(-1.23%)
Oct 11, 2023
826.45
840.88
826.45
838.18
261,581
+2.72(+0.33%)
Oct 10, 2023
840.54
847.65
831.09
835.46
256,150
-0.85(-0.10%)
Oct 09, 2023
827.23
837.34
820.47
836.31
269,291
+16.38(+2.00%)
Oct 06, 2023
804.19
821.62
799.16
819.93
324,402
+10.75(+1.33%)
Oct 05, 2023
794.35
814.10
787.00
809.18
451,672
+16.67(+2.10%)
Oct 04, 2023
781.55
793.72
776.84
792.51
214,732
+9.07(+1.16%)
Oct 03, 2023
788.89
793.93
774.00
783.45
332,442
-11.70(-1.47%)
Oct 02, 2023
811.28
812.02
788.63
795.14
261,105
-18.09(-2.22%)
Sep 29, 2023
823.76
825.67
808.11
813.23
268,434
-5.05(-0.62%)
Sep 28, 2023
825.27
831.29
816.96
818.28
264,393
-3.33(-0.41%)
Sep 27, 2023
815.74
823.92
811.08
821.61
132,257
+8.82(+1.08%)
Sep 26, 2023
818.11
819.09
812.28
812.80
269,845
-8.23(-1.00%)
Sep 25, 2023
812.74
824.38
818.87
821.02
110,883
+3.71(+0.45%)
Sep 22, 2023
815.58
823.23
812.95
817.31
151,917
+4.37(+0.54%)
Sep 21, 2023
820.53
823.49
810.21
812.94
235,524
-11.11(-1.35%)
Sep 20, 2023
844.82
849.26
824.03
824.05
155,888
-15.66(-1.87%)
Sep 19, 2023
838.19
843.97
831.05
839.72
127,504
+0.48(+0.06%)
Sep 18, 2023
835.01
846.39
834.90
839.23
191,669
+5.20(+0.62%)
Sep 15, 2023
840.11
844.99
832.43
834.03
848,222
-9.09(-1.08%)
Sep 14, 2023
839.15
846.63
834.57
843.12
199,338
+6.72(+0.80%)
Sep 13, 2023
840.53
846.71
829.90
836.40
198,806
-4.74(-0.56%)
Sep 12, 2023
842.95
849.78
840.38
841.13
181,458
-5.56(-0.66%)
Sep 11, 2023
845.89
849.95
831.04
846.69
192,575
+5.72(+0.68%)
Sep 08, 2023
856.13
856.97
834.33
840.97
187,237
-14.80(-1.73%)
Sep 07, 2023
851.80
856.56
848.06
855.77
164,544
+4.10(+0.48%)
Sep 06, 2023
859.22
863.03
849.75
851.67
240,859
-5.96(-0.70%)
Sep 05, 2023
879.77
879.77
854.35
857.63
235,995
-21.37(-2.43%)
Sep 01, 2023
877.09
881.38
868.81
879.00
151,141
+7.20(+0.83%)
Aug 31, 2023
873.30
878.29
869.39
871.80
282,244
+1.07(+0.12%)
Aug 30, 2023
861.87
877.50
861.87
870.73
225,606
+8.84(+1.03%)
Aug 29, 2023
845.92
862.39
845.21
861.89
135,957
+11.65(+1.37%)
Aug 28, 2023
833.24
851.02
833.24
850.24
142,522
+16.14(+1.93%)
Aug 25, 2023
830.84
839.75
828.01
834.10
149,685
+5.57(+0.67%)
Aug 24, 2023
831.68
841.02
820.78
828.54
246,926
-6.38(-0.76%)
Aug 23, 2023
828.05
839.32
825.48
834.91
130,334
+10.00(+1.21%)
Aug 22, 2023
827.72
830.81
822.70
824.91
129,347
+2.83(+0.34%)
Aug 21, 2023
827.25
830.71
818.11
822.09
256,748
-4.65(-0.56%)
Aug 18, 2023
807.61
829.84
804.47
826.73
292,818
+12.89(+1.58%)
Aug 17, 2023
830.63
831.53
812.02
813.85
203,491
-11.45(-1.39%)
Aug 16, 2023
830.87
835.97
824.59
825.30
161,163
-4.74(-0.57%)
Aug 15, 2023
834.33
834.35
818.84
830.03
219,267
-4.30(-0.52%)
Aug 14, 2023
842.56
845.27
832.22
834.33
431,664
-7.98(-0.95%)
Aug 11, 2023
848.79
851.23
834.55
842.31
151,860
-4.33(-0.51%)
Aug 10, 2023
839.53
849.60
839.15
846.64
266,012
+7.59(+0.90%)
Aug 09, 2023
858.95
858.95
830.81
839.05
396,164
-18.29(-2.13%)
Aug 08, 2023
894.63
906.66
829.74
857.34
670,685
-24.42(-2.77%)
Aug 07, 2023
869.05
889.02
867.65
881.76
337,960
+17.44(+2.02%)
Aug 04, 2023
865.57
881.87
860.79
864.32
307,810
+0.50(+0.06%)
Aug 03, 2023
851.10
870.76
847.21
863.82
281,226
+7.93(+0.93%)
Aug 02, 2023
866.17
867.56
855.30
855.89
165,341
-14.73(-1.69%)
Aug 01, 2023
865.47
874.84
863.95
870.62
266,198
+2.81(+0.32%)
Jul 31, 2023
853.69
868.08
853.69
867.81
191,811
+14.07(+1.65%)
Jul 28, 2023
868.07
868.08
847.14
853.74
243,948
-7.22(-0.84%)
Jul 27, 2023
863.49
864.88
854.39
860.97
182,778
+0.62(+0.07%)
Jul 26, 2023
861.01
867.19
855.46
860.35
211,788
-1.70(-0.20%)
Jul 25, 2023
840.24
862.07
836.67
862.04
253,943
+11.28(+1.33%)
Jul 24, 2023
855.55
858.63
848.60
850.76
174,678
-5.68(-0.66%)
Jul 21, 2023
862.04
862.78
854.72
856.44
159,820
-2.32(-0.27%)
Jul 20, 2023
858.39
859.31
854.04
858.77
262,645
+3.85(+0.45%)
Jul 19, 2023
858.46
868.05
850.17
854.92
233,526
-10.08(-1.17%)
Jul 18, 2023
854.81
865.94
854.81
865.00
248,166
+10.18(+1.19%)
Jul 17, 2023
857.23
862.30
854.60
854.82
215,823
-2.41(-0.28%)
Jul 14, 2023
861.94
861.96
849.19
857.23
201,166
-4.77(-0.55%)
Jul 13, 2023
855.18
863.50
855.18
862.01
168,214
+5.47(+0.64%)
Jul 12, 2023
863.84
865.46
853.26
856.54
308,324
-4.52(-0.53%)
Jul 11, 2023
849.11
861.95
847.42
861.06
320,808
+10.83(+1.27%)
Jul 10, 2023
848.88
857.88
848.81
850.23
268,867
-1.53(-0.18%)
Jul 07, 2023
847.43
856.70
844.89
851.76
212,408
+4.09(+0.48%)
Jul 06, 2023
851.23
858.52
845.90
847.67
271,261
-7.47(-0.87%)
Jul 05, 2023
857.58
861.45
851.46
855.14
237,670
-9.52(-1.10%)
Jul 03, 2023
857.41
865.02
852.66
864.66
93,851
+2.20(+0.25%)
Jun 30, 2023
863.16
867.66
852.17
862.46
229,255
+7.76(+0.91%)
Jun 29, 2023
843.60
855.64
843.60
854.70
185,171
+10.32(+1.22%)
Jun 28, 2023
844.38
852.37
838.30
844.38
237,112
+1.62(+0.19%)
Jun 27, 2023
825.98
842.89
825.32
842.75
206,908
+17.75(+2.15%)
Jun 26, 2023
819.15
826.75
816.50
825.01
224,492
+4.90(+0.60%)
Jun 23, 2023
813.81
823.55
813.53
820.11
437,290
-0.32(-0.04%)
Jun 22, 2023
813.29
828.22
813.29
820.43
315,467
+2.53(+0.31%)
Jun 21, 2023
791.52
818.02
790.59
817.90
314,983
+25.47(+3.21%)
Jun 20, 2023
785.34
793.55
784.54
792.42
386,730
+5.47(+0.69%)
Jun 16, 2023
797.48
800.57
785.51
786.96
417,998
-8.46(-1.06%)
Jun 15, 2023
777.13
796.75
776.64
795.41
248,559
+50.50(+6.78%)
May 08, 2023
743.26
748.73
741.15
744.91
381,251
+4.93(+0.67%)
May 05, 2023
738.95
742.92
735.06
739.98
292,099
+6.94(+0.95%)
May 04, 2023
739.88
739.88
724.23
733.04
368,023
-8.90(-1.20%)
May 03, 2023
745.32
751.81
739.12
741.94
355,195
-2.58(-0.35%)
May 02, 2023
741.18
745.55
727.80
744.53
297,972
+2.61(+0.35%)
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.