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
Servicenow Inc
(NY:
NOW
)
937.36
+18.11 (+1.97%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
385.00
396.08
377.18
377.61
1,825,698
-7.89(-2.05%)
Sep 29, 2022
382.88
386.31
377.74
385.50
1,497,543
-3.35(-0.86%)
Sep 28, 2022
378.44
390.39
376.42
388.85
1,538,684
+9.90(+2.61%)
Sep 27, 2022
376.76
379.30
371.20
378.95
2,127,901
+8.85(+2.39%)
Sep 26, 2022
376.48
382.61
367.71
370.10
2,377,236
-6.94(-1.84%)
Sep 23, 2022
382.93
387.33
374.36
377.04
2,212,177
-9.93(-2.57%)
Sep 22, 2022
399.87
404.46
386.70
386.97
2,417,949
-14.46(-3.60%)
Sep 21, 2022
415.19
418.94
401.39
401.43
2,521,735
-9.77(-2.38%)
Sep 20, 2022
421.50
421.50
411.01
411.20
1,658,197
-13.85(-3.26%)
Sep 19, 2022
422.80
426.50
418.84
425.05
885,322
-0.75(-0.18%)
Sep 16, 2022
431.47
434.01
421.11
425.80
2,138,237
-9.75(-2.24%)
Sep 15, 2022
444.92
457.81
434.21
435.55
1,965,044
-21.94(-4.80%)
Sep 14, 2022
454.37
460.57
448.21
457.49
1,031,560
+5.11(+1.13%)
Sep 13, 2022
450.00
458.38
449.40
452.38
1,449,752
-23.91(-5.02%)
Sep 12, 2022
475.20
482.69
469.26
476.29
1,174,884
+6.26(+1.33%)
Sep 09, 2022
458.08
471.92
457.51
470.03
1,392,073
+19.26(+4.27%)
Sep 08, 2022
439.04
453.25
438.08
450.77
1,211,322
+6.61(+1.49%)
Sep 07, 2022
430.99
446.39
430.20
444.16
881,811
+13.69(+3.18%)
Sep 06, 2022
430.11
437.75
424.35
430.47
959,535
-4.04(-0.93%)
Sep 02, 2022
438.37
447.49
431.28
434.51
1,557,781
+3.95(+0.92%)
Sep 01, 2022
429.81
431.70
416.68
430.56
1,579,414
-4.06(-0.93%)
Aug 31, 2022
440.00
446.00
433.84
434.62
1,395,884
-2.22(-0.51%)
Aug 30, 2022
442.50
444.07
429.51
436.84
960,519
+1.06(+0.24%)
Aug 29, 2022
440.00
447.58
435.51
435.78
859,943
-8.91(-2.00%)
Aug 26, 2022
467.29
467.50
444.67
444.69
897,958
-21.34(-4.58%)
Aug 25, 2022
456.40
466.33
453.30
466.03
1,056,187
+8.51(+1.86%)
Aug 24, 2022
460.29
463.42
455.16
457.52
835,184
-2.47(-0.54%)
Aug 23, 2022
459.99
464.07
456.38
459.99
790,211
+0.28(+0.06%)
Aug 22, 2022
466.57
469.24
455.77
459.71
1,019,369
-16.55(-3.47%)
Aug 19, 2022
484.17
484.69
473.32
476.26
981,609
-13.34(-2.72%)
Aug 18, 2022
486.36
490.46
480.22
489.60
981,680
+0.84(+0.17%)
Aug 17, 2022
489.00
493.66
485.48
488.76
874,968
-7.98(-1.61%)
Aug 16, 2022
499.00
500.40
491.55
496.74
1,432,541
-7.33(-1.45%)
Aug 15, 2022
502.00
511.00
498.56
504.07
992,957
-2.44(-0.48%)
Aug 12, 2022
504.44
508.00
492.99
506.51
1,662,233
+7.06(+1.41%)
Aug 11, 2022
520.00
521.58
497.42
499.45
1,481,722
-16.75(-3.24%)
Aug 10, 2022
501.96
516.62
500.98
516.20
1,831,358
+28.74(+5.90%)
Aug 09, 2022
492.28
497.77
483.49
487.46
983,304
-7.49(-1.51%)
Aug 08, 2022
495.10
503.48
491.99
494.95
1,636,954
+0.10(+0.02%)
Aug 05, 2022
478.08
503.27
475.26
494.85
2,977,871
+1.85(+0.38%)
Aug 04, 2022
467.79
495.48
463.63
493.00
3,326,447
+21.55(+4.57%)
Aug 03, 2022
460.75
472.91
457.15
471.45
1,400,623
+17.01(+3.74%)
Aug 02, 2022
444.66
461.07
442.25
454.44
1,113,007
+0.67(+0.15%)
Aug 01, 2022
438.99
455.57
435.70
453.77
1,729,551
+7.11(+1.59%)
Jul 29, 2022
429.23
448.77
426.43
446.66
2,019,631
+10.16(+2.33%)
Jul 28, 2022
431.23
446.31
423.69
436.50
3,913,891
-12.10(-2.70%)
Jul 27, 2022
432.05
450.13
428.63
448.60
2,249,053
+25.78(+6.10%)
Jul 26, 2022
443.60
443.60
417.78
422.82
1,833,302
-17.18(-3.90%)
Jul 25, 2022
445.43
445.69
436.65
440.00
1,030,838
-6.77(-1.52%)
Jul 22, 2022
460.61
465.88
443.84
446.77
1,251,314
-13.52(-2.94%)
Jul 21, 2022
449.40
460.83
440.01
460.29
2,047,389
+3.44(+0.75%)
Jul 20, 2022
442.90
458.29
440.99
456.85
1,463,056
+20.91(+4.80%)
Jul 19, 2022
432.22
436.90
420.26
435.94
1,422,581
+9.20(+2.16%)
Jul 18, 2022
437.59
442.48
426.01
426.74
1,811,305
-8.88(-2.04%)
Jul 15, 2022
431.35
440.76
427.59
435.62
2,157,563
+14.65(+3.48%)
Jul 14, 2022
416.50
430.43
407.50
420.97
2,165,377
-1.80(-0.43%)
Jul 13, 2022
416.01
434.71
411.66
422.77
3,187,172
-5.17(-1.21%)
Jul 12, 2022
461.25
466.73
424.79
427.94
6,863,413
-62.46(-12.74%)
Jul 11, 2022
488.97
495.54
480.60
490.40
961,300
-3.75(-0.76%)
Jul 08, 2022
489.28
499.42
485.83
494.15
1,486,168
-2.90(-0.58%)
Jul 07, 2022
490.17
501.91
490.17
497.05
1,251,761
+3.74(+0.76%)
Jul 06, 2022
500.37
506.45
487.90
493.31
1,053,461
-2.62(-0.53%)
Jul 05, 2022
480.21
497.50
474.01
495.93
1,463,948
+11.57(+2.39%)
Jul 01, 2022
474.93
485.45
469.09
484.36
1,507,378
+8.84(+1.86%)
Jun 30, 2022
472.74
479.92
459.64
475.52
1,774,094
-2.27(-0.48%)
Jun 29, 2022
473.61
483.46
467.50
477.79
978,538
+4.35(+0.92%)
Jun 28, 2022
496.70
500.26
471.02
473.44
1,254,401
-23.26(-4.68%)
Jun 27, 2022
506.37
509.70
489.23
496.70
1,127,262
-7.39(-1.47%)
Jun 24, 2022
495.16
506.38
493.99
504.09
1,700,409
+18.56(+3.82%)
Jun 23, 2022
466.29
486.75
466.29
485.53
1,439,159
+26.88(+5.86%)
Jun 22, 2022
450.21
466.10
448.33
458.65
983,843
+3.38(+0.74%)
Jun 21, 2022
449.86
461.54
449.85
455.27
1,136,536
+11.48(+2.59%)
Jun 17, 2022
430.13
451.05
429.03
443.79
2,362,418
+15.71(+3.67%)
Jun 16, 2022
447.69
455.62
424.17
428.08
3,031,004
-37.87(-8.13%)
Jun 15, 2022
449.52
475.45
449.07
465.95
1,950,854
+21.20(+4.77%)
Jun 14, 2022
441.90
451.52
437.87
444.75
1,078,823
+4.38(+0.99%)
Jun 13, 2022
450.00
458.85
439.00
440.37
1,493,380
-32.78(-6.93%)
Jun 10, 2022
482.73
487.90
468.80
473.15
1,243,716
-19.07(-3.87%)
Jun 09, 2022
500.63
507.78
491.94
492.22
953,372
-13.20(-2.61%)
Jun 08, 2022
501.92
509.36
500.52
505.42
1,115,420
-1.01(-0.20%)
Jun 07, 2022
487.70
510.45
485.20
506.43
1,296,541
+13.89(+2.82%)
Jun 06, 2022
497.02
501.01
487.40
492.54
943,919
+0.06(+0.01%)
Jun 03, 2022
495.84
505.66
484.70
492.48
1,128,951
-12.32(-2.44%)
Jun 02, 2022
469.66
510.73
469.66
504.80
2,004,776
+29.67(+6.24%)
Jun 01, 2022
491.04
496.98
470.73
475.13
1,675,409
+7.66(+1.64%)
May 31, 2022
472.05
476.38
462.65
467.47
2,411,930
-8.82(-1.85%)
May 27, 2022
463.19
479.97
462.89
476.29
1,950,368
+21.42(+4.71%)
May 26, 2022
450.14
460.75
444.00
454.87
1,789,489
+2.58(+0.57%)
May 25, 2022
423.45
457.60
421.87
452.29
3,258,017
+32.64(+7.78%)
May 24, 2022
426.50
430.11
411.04
419.65
1,731,823
-10.47(-2.43%)
May 23, 2022
430.92
438.93
424.31
430.12
1,952,652
-2.91(-0.67%)
May 20, 2022
437.67
446.68
419.87
433.03
1,725,043
+6.27(+1.47%)
May 19, 2022
414.48
435.72
410.32
426.76
2,044,274
+14.51(+3.52%)
May 18, 2022
428.50
434.62
408.21
412.25
1,778,449
-20.60(-4.76%)
May 17, 2022
445.92
451.48
417.06
432.85
2,137,487
-0.08(-0.02%)
May 16, 2022
446.25
451.79
430.78
432.93
1,662,878
-19.72(-4.36%)
May 13, 2022
437.74
459.69
436.34
452.65
2,093,565
+19.71(+4.55%)
May 12, 2022
418.59
443.11
406.47
432.94
2,701,860
+12.58(+2.99%)
May 11, 2022
426.17
447.98
418.71
420.36
1,894,661
-11.96(-2.77%)
May 10, 2022
441.00
444.41
416.56
432.32
1,895,610
+6.45(+1.51%)
May 09, 2022
443.00
450.31
422.61
425.87
2,849,053
-30.87(-6.76%)
May 06, 2022
462.56
468.47
438.12
456.74
1,965,454
-12.59(-2.68%)
May 05, 2022
494.89
495.48
461.98
469.33
1,917,732
-30.13(-6.03%)
May 04, 2022
485.24
501.11
460.09
499.46
1,849,292
+17.60(+3.65%)
May 03, 2022
481.98
488.39
469.62
481.86
1,304,874
-2.64(-0.54%)
May 02, 2022
474.69
485.31
469.01
484.50
1,411,141
+6.40(+1.34%)
Apr 29, 2022
489.18
508.99
477.08
478.10
1,459,424
-25.92(-5.14%)
Apr 28, 2022
508.00
514.00
484.76
504.02
3,763,847
+37.73(+8.09%)
Apr 27, 2022
462.74
474.41
459.43
466.29
2,678,918
+10.29(+2.26%)
Apr 26, 2022
471.92
472.16
453.92
456.00
1,894,083
-16.27(-3.45%)
Apr 25, 2022
464.75
477.38
464.26
472.27
1,815,132
+0.87(+0.18%)
Apr 22, 2022
493.45
497.73
469.10
471.40
1,761,049
-20.27(-4.12%)
Apr 21, 2022
511.55
521.69
488.84
491.67
1,413,645
-13.55(-2.68%)
Apr 20, 2022
520.36
522.10
502.98
505.22
1,189,508
-9.18(-1.78%)
Apr 19, 2022
498.78
520.72
492.07
514.40
1,586,608
+16.87(+3.39%)
Apr 18, 2022
506.67
506.67
493.40
497.53
1,309,918
-9.80(-1.93%)
Apr 14, 2022
524.90
525.91
506.72
507.33
1,209,007
-18.74(-3.56%)
Apr 13, 2022
514.07
529.62
510.81
526.07
1,389,317
+15.86(+3.11%)
Apr 12, 2022
522.59
534.13
508.95
510.21
1,724,471
-1.21(-0.24%)
Apr 11, 2022
507.87
519.77
499.57
511.42
1,422,793
-4.18(-0.81%)
Apr 08, 2022
525.00
529.38
514.22
515.60
1,240,991
-14.18(-2.68%)
Apr 07, 2022
525.63
541.90
519.94
529.78
1,154,609
+1.83(+0.35%)
Apr 06, 2022
542.82
542.82
519.68
527.95
1,625,088
-25.27(-4.57%)
Apr 05, 2022
570.00
571.48
550.79
553.22
1,155,015
-21.60(-3.76%)
Apr 04, 2022
548.00
575.81
546.52
574.82
1,532,798
+26.13(+4.76%)
Apr 01, 2022
556.10
561.52
544.03
548.69
1,931,797
-8.20(-1.47%)
Mar 31, 2022
573.99
576.99
556.39
556.89
2,039,358
-17.10(-2.98%)
Mar 30, 2022
590.12
591.05
570.72
573.99
1,514,382
-23.76(-3.97%)
Mar 29, 2022
590.22
601.62
577.64
597.75
1,317,965
+14.99(+2.57%)
Mar 28, 2022
567.33
583.88
561.98
582.76
1,319,229
+20.89(+3.72%)
Mar 25, 2022
581.04
583.61
556.80
561.87
1,357,180
-19.22(-3.31%)
Mar 24, 2022
570.00
582.73
562.31
581.09
985,455
+13.13(+2.31%)
Mar 23, 2022
573.64
579.83
562.47
567.96
1,112,945
-20.70(-3.52%)
Mar 22, 2022
570.71
597.74
570.10
588.66
1,353,118
+18.86(+3.31%)
Mar 21, 2022
575.00
580.61
555.37
569.80
1,416,277
-10.08(-1.74%)
Mar 18, 2022
577.60
583.86
566.75
579.88
2,308,496
+13.20(+2.33%)
Mar 17, 2022
540.38
567.97
540.38
566.68
1,284,161
+19.28(+3.52%)
Mar 16, 2022
528.51
548.76
517.39
547.40
1,825,328
+33.18(+6.45%)
Mar 15, 2022
500.18
517.60
491.31
514.22
1,331,718
+19.12(+3.86%)
Mar 14, 2022
514.96
526.32
492.05
495.10
1,637,632
-17.05(-3.33%)
Mar 11, 2022
542.64
544.55
511.36
512.15
1,228,907
-21.44(-4.02%)
Mar 10, 2022
548.58
531.00
533.59
1,763,091
-25.99(-4.64%)
Mar 09, 2022
536.46
565.78
533.11
559.58
1,647,679
+41.38(+7.99%)
Mar 08, 2022
510.00
535.90
504.45
518.20
1,478,542
-1.42(-0.27%)
Mar 07, 2022
553.37
563.10
518.68
519.62
2,144,815
-27.45(-5.02%)
Mar 04, 2022
555.49
569.10
542.41
547.07
1,387,427
-15.24(-2.71%)
Mar 03, 2022
592.02
593.33
556.70
562.31
1,468,079
-24.75(-4.22%)
Mar 02, 2022
578.32
590.76
560.02
587.06
1,090,076
+15.99(+2.80%)
Mar 01, 2022
583.82
599.58
566.79
571.07
1,587,185
-8.85(-1.53%)
Feb 28, 2022
578.20
585.54
570.92
579.92
1,496,055
-0.31(-0.05%)
Feb 25, 2022
568.96
580.30
570.82
580.23
1,053,892
+6.28(+1.09%)
Feb 24, 2022
508.25
575.97
502.46
573.95
2,367,182
+49.25(+9.39%)
Feb 23, 2022
550.15
553.42
522.66
524.70
1,863,617
-25.45(-4.63%)
Feb 22, 2022
544.07
561.95
550.15
1,161,954
-5.86(-1.05%)
Feb 18, 2022
556.01
0
-9.74(-1.72%)
Feb 17, 2022
584.08
587.16
564.59
565.75
1,069,612
-25.14(-4.25%)
Feb 16, 2022
585.84
593.03
576.48
590.89
1,100,273
-0.77(-0.13%)
Feb 15, 2022
587.81
593.88
581.22
591.66
986,854
+12.08(+2.08%)
Feb 14, 2022
578.87
589.33
574.18
579.58
1,239,648
-4.14(-0.71%)
Feb 11, 2022
603.45
610.00
577.62
583.72
2,139,995
-26.74(-4.38%)
Feb 10, 2022
600.47
621.41
599.96
610.46
1,980,497
-3.51(-0.57%)
Feb 09, 2022
598.85
614.33
598.00
613.97
1,665,723
+22.70(+3.84%)
Feb 08, 2022
564.20
591.94
563.97
591.27
1,396,367
+18.07(+3.15%)
Feb 07, 2022
577.99
588.44
570.47
573.20
988,203
-4.32(-0.75%)
Feb 04, 2022
559.99
587.37
554.78
577.52
1,250,581
+16.67(+2.97%)
Feb 03, 2022
568.21
559.30
560.85
1,355,466
-20.30(-3.49%)
Feb 02, 2022
594.85
594.85
573.08
581.15
1,312,320
-5.39(-0.92%)
Feb 01, 2022
584.90
590.71
576.96
586.54
1,841,077
+0.76(+0.13%)
Jan 31, 2022
567.27
585.78
2,653,407
+24.70(+4.40%)
Jan 28, 2022
528.69
563.50
507.80
561.08
3,807,846
+32.39(+6.13%)
Jan 27, 2022
553.53
556.99
518.13
528.69
5,506,797
+44.27(+9.14%)
Jan 26, 2022
514.28
520.99
479.35
484.42
3,469,832
-10.66(-2.15%)
Jan 25, 2022
515.45
517.60
484.44
495.08
2,877,598
-30.76(-5.85%)
Jan 24, 2022
500.29
527.62
484.43
525.84
3,420,624
+18.10(+3.56%)
Jan 21, 2022
510.00
528.88
507.13
507.74
2,605,561
-7.26(-1.41%)
Jan 20, 2022
532.21
542.80
513.72
515.00
1,885,373
-6.29(-1.21%)
Jan 19, 2022
525.42
543.73
520.63
521.29
2,569,307
-1.05(-0.20%)
Jan 18, 2022
524.70
544.46
517.59
522.34
2,389,782
-8.68(-1.63%)
Jan 14, 2022
531.02
0
+9.76(+1.87%)
Jan 13, 2022
575.02
575.84
520.00
521.26
3,904,054
-52.13(-9.09%)
Jan 12, 2022
587.32
591.52
569.62
573.39
1,717,270
-5.05(-0.87%)
Jan 11, 2022
569.88
580.24
561.75
578.44
1,339,953
+6.44(+1.13%)
Jan 10, 2022
550.10
573.10
535.81
572.00
1,966,162
+5.61(+0.99%)
Jan 07, 2022
570.69
585.58
558.33
566.39
1,190,492
-7.65(-1.33%)
Jan 06, 2022
567.40
589.45
555.00
574.04
1,674,237
+1.28(+0.22%)
Jan 05, 2022
589.00
607.50
571.48
572.76
2,094,524
-31.18(-5.16%)
Jan 04, 2022
628.39
628.82
576.97
603.94
2,980,318
-26.20(-4.16%)
Jan 03, 2022
648.16
651.41
625.42
630.14
1,043,704
-18.97(-2.92%)
Dec 31, 2021
652.02
658.59
648.87
649.11
464,627
-5.43(-0.83%)
Dec 30, 2021
656.20
663.17
653.84
654.54
490,884
-0.04(-0.01%)
Dec 29, 2021
655.18
658.86
646.02
654.58
441,751
+0.58(+0.09%)
Dec 28, 2021
667.64
667.64
653.00
654.00
482,239
-9.28(-1.40%)
Dec 27, 2021
655.98
664.95
651.97
663.28
680,917
+14.71(+2.27%)
Dec 23, 2021
645.96
651.69
641.02
648.57
664,722
+4.64(+0.72%)
Dec 22, 2021
631.46
648.89
625.60
643.93
1,010,142
+12.61(+2.00%)
Dec 21, 2021
612.50
635.34
605.00
631.32
1,130,191
+25.95(+4.29%)
Dec 20, 2021
605.00
614.06
601.22
605.37
996,656
-10.26(-1.67%)
Dec 17, 2021
596.70
620.65
587.02
615.63
3,418,686
+6.65(+1.09%)
Dec 16, 2021
639.39
643.80
606.69
608.98
1,587,777
-38.06(-5.88%)
Dec 15, 2021
626.66
648.07
624.58
647.04
1,581,136
+22.35(+3.58%)
Dec 14, 2021
642.09
646.89
607.19
624.69
1,659,428
-31.25(-4.76%)
Dec 13, 2021
644.65
661.16
642.67
655.94
999,047
+8.94(+1.38%)
Dec 10, 2021
647.19
658.17
640.20
647.00
850,319
+4.85(+0.76%)
Dec 09, 2021
666.00
669.11
641.25
642.15
1,089,182
-23.66(-3.55%)
Dec 08, 2021
660.00
672.97
651.05
665.81
930,249
+2.42(+0.36%)
Dec 07, 2021
630.99
668.15
630.99
663.39
1,849,197
+46.85(+7.60%)
Dec 06, 2021
601.58
619.66
594.05
616.54
1,440,288
+3.43(+0.56%)
Dec 03, 2021
627.69
628.76
593.16
613.11
1,854,841
-10.26(-1.65%)
Dec 02, 2021
599.57
625.80
598.64
623.37
1,459,956
+23.80(+3.97%)
Dec 01, 2021
650.36
657.96
599.34
599.57
2,318,113
-48.13(-7.43%)
Nov 30, 2021
674.63
679.62
642.64
647.70
2,146,248
-25.12(-3.73%)
Nov 29, 2021
659.63
676.50
651.11
672.82
1,081,416
+23.27(+3.58%)
Nov 26, 2021
644.51
661.07
644.51
649.55
729,456
+0.24(+0.04%)
Nov 24, 2021
629.96
649.42
624.14
649.31
837,085
+12.40(+1.95%)
Nov 23, 2021
650.00
654.43
627.41
636.91
1,844,651
-19.47(-2.97%)
Nov 22, 2021
675.71
683.96
651.36
656.38
1,224,205
-19.59(-2.90%)
Nov 19, 2021
680.31
687.25
674.18
675.97
1,051,395
+0.13(+0.02%)
Nov 18, 2021
682.47
677.78
675.76
675.84
751,426
-9.09(-1.33%)
Nov 17, 2021
694.33
695.61
683.90
684.93
691,473
-7.62(-1.10%)
Nov 16, 2021
684.99
692.56
682.11
692.55
915,813
+9.98(+1.46%)
Nov 15, 2021
689.46
689.90
678.71
682.57
812,015
-8.83(-1.28%)
Nov 12, 2021
685.00
691.74
681.43
691.40
991,938
+12.15(+1.79%)
Nov 11, 2021
679.69
681.34
673.89
679.25
1,014,979
+8.34(+1.24%)
Nov 10, 2021
686.79
670.91
1,279,424
-20.36(-2.95%)
Nov 09, 2021
695.31
697.27
685.60
691.27
499,475
-1.01(-0.15%)
Nov 08, 2021
693.72
696.59
689.15
692.28
798,309
+0.27(+0.04%)
Nov 05, 2021
702.00
702.74
686.89
692.01
596,133
-9.72(-1.39%)
Nov 04, 2021
690.00
707.60
689.14
701.73
833,156
+14.06(+2.04%)
Nov 03, 2021
689.10
689.10
672.22
687.67
662,497
+1.08(+0.16%)
Nov 02, 2021
685.99
687.50
680.50
686.59
684,485
+4.61(+0.68%)
Nov 01, 2021
700.00
701.53
676.66
681.98
1,163,568
-15.78(-2.26%)
Oct 29, 2021
686.35
698.43
682.15
697.76
1,107,089
+10.06(+1.46%)
Oct 28, 2021
671.51
694.00
671.30
687.70
2,113,439
+22.94(+3.45%)
Oct 27, 2021
675.70
684.83
663.61
664.76
1,501,904
-11.95(-1.77%)
Oct 26, 2021
692.69
675.55
676.71
1,108,433
-12.14(-1.76%)
Oct 25, 2021
686.65
693.47
684.50
688.85
586,157
+2.20(+0.32%)
Oct 22, 2021
686.00
692.97
683.42
686.65
928,553
+0.31(+0.05%)
Oct 21, 2021
680.00
687.29
676.87
686.34
649,617
+5.23(+0.77%)
Oct 20, 2021
684.23
686.73
671.18
681.11
871,932
+0.86(+0.13%)
Oct 19, 2021
672.40
687.69
672.29
680.25
1,474,958
+14.03(+2.11%)
Oct 18, 2021
663.50
666.30
657.33
666.22
1,133,425
+3.04(+0.46%)
Oct 15, 2021
656.86
665.61
654.90
663.18
919,293
+10.15(+1.55%)
Oct 14, 2021
650.00
662.76
648.60
653.03
1,326,196
+13.62(+2.13%)
Oct 13, 2021
630.00
641.08
630.00
639.41
1,110,892
+10.28(+1.63%)
Oct 12, 2021
622.36
633.00
620.24
629.13
796,209
+13.28(+2.16%)
Oct 11, 2021
618.02
627.31
612.14
615.85
914,315
-1.73(-0.28%)
Oct 08, 2021
640.00
643.66
616.92
617.58
1,715,776
-20.34(-3.19%)
Oct 07, 2021
636.43
648.36
635.43
637.92
1,021,709
+8.56(+1.36%)
Oct 06, 2021
627.34
635.76
621.40
629.36
1,038,215
-4.06(-0.64%)
Oct 05, 2021
622.47
639.54
622.00
633.42
1,066,225
+15.45(+2.50%)
Oct 04, 2021
635.40
637.11
609.47
617.97
1,173,666
-14.83(-2.34%)
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.