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
Ringcentral Inc
(NY:
RNG
)
36.92
+0.34 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021
262.72
269.39
261.42
267.27
617,132
+3.24(+1.23%)
Jul 29, 2021
264.21
270.00
263.53
264.03
526,634
-2.40(-0.90%)
Jul 28, 2021
262.44
269.92
259.65
266.43
768,921
+3.74(+1.42%)
Jul 27, 2021
272.80
273.74
255.72
262.69
1,126,518
-8.81(-3.24%)
Jul 26, 2021
274.98
275.24
271.09
271.50
1,277,310
-5.05(-1.83%)
Jul 23, 2021
274.60
276.95
270.00
276.55
760,775
+4.18(+1.53%)
Jul 22, 2021
268.86
273.21
267.12
272.37
650,532
+4.62(+1.73%)
Jul 21, 2021
266.02
268.52
262.26
267.75
981,574
+0.86(+0.32%)
Jul 20, 2021
260.00
270.92
258.18
266.89
1,983,522
+9.89(+3.85%)
Jul 19, 2021
257.00
257.86
245.26
257.00
3,098,318
-16.79(-6.13%)
Jul 16, 2021
271.80
278.14
270.83
273.79
545,285
+4.56(+1.69%)
Jul 15, 2021
274.69
278.31
268.83
269.23
1,032,550
-6.06(-2.20%)
Jul 14, 2021
284.74
286.50
274.01
275.29
1,044,544
-7.46(-2.64%)
Jul 13, 2021
287.00
293.07
282.32
282.75
766,139
-4.07(-1.42%)
Jul 12, 2021
296.37
298.08
284.15
286.82
945,572
-7.99(-2.71%)
Jul 09, 2021
290.88
295.19
287.55
294.81
530,455
+2.40(+0.82%)
Jul 08, 2021
294.33
296.03
287.36
292.41
642,942
-7.41(-2.47%)
Jul 07, 2021
307.17
308.25
299.00
299.82
550,875
-4.11(-1.35%)
Jul 06, 2021
292.34
306.08
291.10
303.93
885,289
+14.37(+4.96%)
Jul 02, 2021
289.92
293.44
286.53
289.56
541,211
+0.31(+0.11%)
Jul 01, 2021
290.83
295.95
287.38
289.25
726,625
-1.33(-0.46%)
Jun 30, 2021
301.50
301.50
290.00
290.58
958,201
-12.01(-3.97%)
Jun 29, 2021
307.92
310.07
302.25
302.59
654,911
-4.34(-1.41%)
Jun 28, 2021
305.17
308.58
303.69
306.93
607,514
+4.92(+1.63%)
Jun 25, 2021
302.83
306.82
301.01
302.01
1,091,708
-0.79(-0.26%)
Jun 24, 2021
299.92
304.99
299.60
302.80
887,544
+5.49(+1.85%)
Jun 23, 2021
296.00
300.31
294.19
297.31
915,102
-1.03(-0.35%)
Jun 22, 2021
289.41
299.25
287.38
298.34
894,016
+10.96(+3.81%)
Jun 21, 2021
286.52
291.42
282.75
287.38
729,690
-1.58(-0.55%)
Jun 18, 2021
285.49
291.51
282.24
288.96
1,164,678
+3.81(+1.34%)
Jun 17, 2021
267.93
287.10
267.91
285.15
1,185,085
+15.73(+5.84%)
Jun 16, 2021
267.28
272.32
264.47
269.42
850,514
+2.29(+0.86%)
Jun 15, 2021
273.18
274.78
266.41
267.13
732,810
-7.67(-2.79%)
Jun 14, 2021
274.45
279.94
272.68
274.80
992,059
+0.24(+0.09%)
Jun 11, 2021
266.63
274.95
266.14
274.56
1,051,402
+6.56(+2.45%)
Jun 10, 2021
256.68
269.66
253.64
268.00
1,074,515
+6.73(+2.58%)
Jun 09, 2021
257.82
264.40
256.93
261.27
1,187,337
+7.77(+3.07%)
Jun 08, 2021
254.94
258.91
248.99
253.50
1,011,693
+0.35(+0.14%)
Jun 07, 2021
247.00
254.06
244.12
253.15
850,711
+6.41(+2.60%)
Jun 04, 2021
250.00
254.09
243.42
246.74
995,266
-1.78(-0.72%)
Jun 03, 2021
254.39
255.21
247.70
248.52
558,036
-7.68(-3.00%)
Jun 02, 2021
251.70
257.88
249.56
256.20
733,875
+3.20(+1.26%)
Jun 01, 2021
262.00
263.59
252.57
253.00
1,390,664
-9.47(-3.61%)
May 28, 2021
260.27
266.43
260.27
262.47
1,438,193
+4.08(+1.58%)
May 27, 2021
253.63
263.48
251.82
258.39
1,321,157
-2.32(-0.89%)
May 26, 2021
257.55
264.74
256.25
260.71
1,604,840
+6.14(+2.41%)
May 25, 2021
248.46
254.84
247.20
254.57
1,106,030
+7.92(+3.21%)
May 24, 2021
251.76
253.50
243.79
246.65
1,220,621
-3.41(-1.36%)
May 21, 2021
258.82
259.15
249.44
250.06
1,050,506
-7.49(-2.91%)
May 20, 2021
249.65
259.45
248.80
257.55
1,653,885
+10.10(+4.08%)
May 19, 2021
235.16
247.55
233.19
247.45
1,330,567
+8.21(+3.43%)
May 18, 2021
236.81
241.78
235.92
239.24
1,397,641
+3.71(+1.58%)
May 17, 2021
240.80
241.78
231.62
235.53
1,139,661
-4.46(-1.86%)
May 14, 2021
239.73
242.46
235.01
239.99
1,435,684
+2.23(+0.94%)
May 13, 2021
253.06
254.36
234.33
237.76
2,264,108
-13.19(-5.26%)
May 12, 2021
259.51
265.53
248.34
250.95
1,586,781
-15.52(-5.82%)
May 11, 2021
251.41
273.22
250.22
266.47
1,799,789
+6.08(+2.33%)
May 10, 2021
259.65
261.78
251.23
260.39
1,930,604
+3.35(+1.30%)
May 07, 2021
266.85
275.00
255.10
257.04
1,721,374
-4.25(-1.63%)
May 06, 2021
287.60
289.06
260.44
261.29
2,474,434
-29.67(-10.20%)
May 05, 2021
310.75
316.77
289.56
290.96
2,380,683
-5.71(-1.92%)
May 04, 2021
307.57
309.95
291.12
296.67
1,795,640
-18.13(-5.76%)
May 03, 2021
324.33
326.52
313.69
314.80
948,802
-4.15(-1.30%)
Apr 30, 2021
316.49
325.48
314.81
318.95
886,700
+2.45(+0.77%)
Apr 29, 2021
324.40
325.38
313.29
316.50
962,417
-6.91(-2.14%)
Apr 28, 2021
326.26
327.88
321.62
323.41
678,096
-4.59(-1.40%)
Apr 27, 2021
330.50
335.18
326.22
328.00
747,393
-2.51(-0.76%)
Apr 26, 2021
324.64
330.62
317.93
330.51
655,436
+7.98(+2.47%)
Apr 23, 2021
318.81
325.47
315.00
322.53
1,270,900
-5.85(-1.78%)
Apr 22, 2021
327.38
337.34
327.11
328.38
1,131,045
+1.87(+0.57%)
Apr 21, 2021
324.00
330.36
321.22
326.51
626,337
+1.29(+0.40%)
Apr 20, 2021
322.17
332.00
319.66
325.22
1,379,932
+6.15(+1.93%)
Apr 19, 2021
319.06
325.80
314.75
319.07
762,959
-6.31(-1.94%)
Apr 16, 2021
330.00
330.83
322.19
325.38
602,400
-3.63(-1.10%)
Apr 15, 2021
323.03
329.88
322.93
329.01
657,985
+9.64(+3.02%)
Apr 14, 2021
326.62
329.29
317.57
319.37
611,754
-6.17(-1.90%)
Apr 13, 2021
319.56
327.81
318.00
325.54
723,025
+7.49(+2.35%)
Apr 12, 2021
315.16
320.81
313.27
318.05
848,224
+0.75(+0.24%)
Apr 09, 2021
311.80
318.89
308.64
317.30
689,900
+3.33(+1.06%)
Apr 08, 2021
311.79
320.25
307.03
313.97
850,590
+7.97(+2.60%)
Apr 07, 2021
305.62
307.79
301.33
306.00
800,730
-0.10(-0.03%)
Apr 06, 2021
297.40
309.34
292.64
306.10
1,073,838
+8.30(+2.79%)
Apr 05, 2021
306.82
310.58
294.36
297.80
766,350
-7.21(-2.36%)
Apr 01, 2021
305.00
315.54
302.68
305.01
944,600
+7.13(+2.39%)
Mar 31, 2021
291.65
301.72
291.09
297.88
1,452,451
+11.13(+3.88%)
Mar 30, 2021
281.44
287.34
275.58
286.75
800,025
+3.06(+1.08%)
Mar 29, 2021
290.57
292.81
280.41
283.69
933,374
-7.01(-2.41%)
Mar 26, 2021
300.01
301.99
283.03
290.70
1,305,900
-9.00(-3.00%)
Mar 25, 2021
303.28
307.59
295.00
299.70
1,060,304
-8.47(-2.75%)
Mar 24, 2021
323.00
323.00
305.12
308.17
779,962
-16.71(-5.14%)
Mar 23, 2021
324.19
328.35
321.42
324.88
581,692
+2.29(+0.71%)
Mar 22, 2021
317.19
326.44
317.05
322.59
880,820
+5.57(+1.76%)
Mar 19, 2021
316.75
323.99
314.21
317.02
996,200
+1.13(+0.36%)
Mar 18, 2021
321.11
325.83
312.05
315.89
1,135,555
-10.15(-3.11%)
Mar 17, 2021
323.71
332.33
316.52
326.04
826,299
-2.19(-0.67%)
Mar 16, 2021
347.76
350.39
323.25
328.23
836,061
-16.03(-4.66%)
Mar 15, 2021
345.29
346.02
338.34
344.26
464,996
+0.42(+0.12%)
Mar 12, 2021
344.11
344.36
335.59
343.84
694,900
-4.99(-1.43%)
Mar 11, 2021
344.99
352.49
339.26
348.83
741,792
+14.27(+4.27%)
Mar 10, 2021
344.44
348.25
331.70
334.56
1,226,638
-1.72(-0.51%)
Mar 09, 2021
334.02
337.69
329.29
336.28
1,197,188
+20.90(+6.63%)
Mar 08, 2021
323.28
336.20
315.36
315.38
1,514,001
-5.98(-1.86%)
Mar 05, 2021
331.25
331.25
301.09
321.36
2,008,900
-8.16(-2.48%)
Mar 04, 2021
334.17
345.14
322.90
329.52
2,164,332
-7.58(-2.25%)
Mar 03, 2021
365.15
367.61
334.34
337.10
1,656,933
-33.86(-9.13%)
Mar 02, 2021
388.35
388.35
369.58
370.96
978,412
-15.03(-3.89%)
Mar 01, 2021
383.00
386.05
373.93
385.99
852,020
+7.83(+2.07%)
Feb 26, 2021
375.00
390.99
372.00
378.16
876,900
+6.71(+1.81%)
Feb 25, 2021
381.58
394.53
368.63
371.45
1,000,770
-16.75(-4.31%)
Feb 24, 2021
385.18
390.26
378.86
388.20
655,016
-2.51(-0.64%)
Feb 23, 2021
384.37
393.25
362.92
390.71
1,150,943
-8.17(-2.05%)
Feb 22, 2021
419.44
422.39
395.25
398.88
1,016,161
-28.51(-6.67%)
Feb 19, 2021
425.00
428.77
419.22
427.39
760,900
+3.77(+0.89%)
Feb 18, 2021
412.08
430.25
406.50
423.62
961,504
+3.24(+0.77%)
Feb 17, 2021
425.00
427.02
412.61
420.38
1,611,331
-16.64(-3.81%)
Feb 16, 2021
448.00
449.00
431.20
437.02
1,456,514
-6.27(-1.41%)
Feb 12, 2021
431.89
446.18
427.37
443.29
557,400
+11.25(+2.60%)
Feb 11, 2021
430.38
435.26
423.63
432.04
533,088
+2.29(+0.53%)
Feb 10, 2021
430.45
442.27
426.00
429.75
717,217
+2.47(+0.58%)
Feb 09, 2021
410.99
428.40
409.28
427.28
816,744
+18.04(+4.41%)
Feb 08, 2021
410.33
420.00
404.16
409.24
650,849
+2.07(+0.51%)
Feb 05, 2021
401.00
407.44
395.00
407.17
963,200
+10.75(+2.71%)
Feb 04, 2021
401.17
401.34
391.32
396.42
516,960
+1.53(+0.39%)
Feb 03, 2021
402.58
405.47
391.39
394.89
603,739
-7.86(-1.95%)
Feb 02, 2021
390.20
403.78
390.17
402.75
880,525
+14.95(+3.86%)
Feb 01, 2021
375.98
390.23
370.23
387.80
767,797
+14.88(+3.99%)
Jan 29, 2021
367.48
373.88
361.46
372.92
561,700
+3.23(+0.87%)
Jan 28, 2021
358.83
375.45
357.60
369.69
607,011
+11.44(+3.19%)
Jan 27, 2021
367.06
372.93
349.00
358.25
1,008,745
-15.75(-4.21%)
Jan 26, 2021
382.13
384.85
371.01
374.00
799,118
-9.73(-2.54%)
Jan 25, 2021
391.29
394.72
373.45
383.73
596,851
-0.79(-0.21%)
Jan 22, 2021
373.99
385.99
372.70
384.52
787,500
+9.88(+2.64%)
Jan 21, 2021
380.84
382.79
374.00
374.64
558,478
-3.47(-0.92%)
Jan 20, 2021
375.55
385.75
374.92
378.11
818,592
+5.17(+1.39%)
Jan 19, 2021
379.88
379.88
370.74
372.94
1,071,503
+0.01(+0.00%)
Jan 15, 2021
380.00
385.55
369.60
372.93
955,100
-3.37(-0.90%)
Jan 14, 2021
386.13
395.11
373.53
376.30
654,653
-11.41(-2.94%)
Jan 13, 2021
390.14
392.60
383.17
387.71
542,828
-0.09(-0.02%)
Jan 12, 2021
389.99
393.49
382.16
387.80
516,100
+3.88(+1.01%)
Jan 11, 2021
388.00
394.07
383.59
383.92
750,019
-4.03(-1.04%)
Jan 08, 2021
393.15
399.87
382.46
387.95
792,200
-0.87(-0.22%)
Jan 07, 2021
377.25
393.26
374.96
388.82
708,957
+16.04(+4.30%)
Jan 06, 2021
370.15
376.83
364.45
372.78
1,019,567
-10.85(-2.83%)
Jan 05, 2021
380.30
388.50
376.76
383.63
710,629
+1.43(+0.37%)
Jan 04, 2021
382.86
392.60
373.78
382.20
650,841
+3.23(+0.85%)
Dec 31, 2020
378.97
378.97
378.97
412,708
-9.06(-2.33%)
Dec 30, 2020
389.85
392.84
386.31
388.03
412,708
+3.54(+0.92%)
Dec 29, 2020
390.74
394.47
380.52
384.49
471,764
-2.84(-0.73%)
Dec 28, 2020
399.01
400.87
385.12
387.33
716,546
-11.18(-2.81%)
Dec 24, 2020
396.38
405.46
396.00
398.51
230,700
+2.73(+0.69%)
Dec 23, 2020
402.30
404.04
391.18
395.78
864,474
-6.73(-1.67%)
Dec 22, 2020
395.00
403.58
393.57
402.51
725,403
+9.26(+2.35%)
Dec 21, 2020
388.11
395.44
385.62
393.25
814,409
+5.42(+1.40%)
Dec 18, 2020
396.39
396.39
384.87
387.83
1,182,600
+0.20(+0.05%)
Dec 17, 2020
381.44
390.67
380.10
387.63
1,322,976
+18.13(+4.91%)
Dec 16, 2020
355.38
369.56
354.70
369.50
1,073,178
+16.42(+4.65%)
Dec 15, 2020
356.29
366.39
350.54
353.08
1,121,867
+0.56(+0.16%)
Dec 14, 2020
352.35
357.40
349.68
352.52
590,987
-2.48(-0.70%)
Dec 11, 2020
348.35
355.98
345.31
355.00
686,900
+8.62(+2.49%)
Dec 10, 2020
336.50
347.94
333.69
346.38
606,209
+7.40(+2.18%)
Dec 09, 2020
345.82
348.44
336.73
338.98
853,998
-8.45(-2.43%)
Dec 08, 2020
346.77
350.29
343.07
347.43
534,241
+0.66(+0.19%)
Dec 07, 2020
334.85
348.73
334.45
346.77
996,035
+13.97(+4.20%)
Dec 04, 2020
337.00
338.00
327.26
332.80
870,400
-4.41(-1.31%)
Dec 03, 2020
330.00
339.99
326.05
337.21
1,164,494
+8.03(+2.44%)
Dec 02, 2020
310.00
329.95
305.94
329.18
2,277,843
+23.33(+7.63%)
Dec 01, 2020
298.22
306.23
292.44
305.85
978,759
+8.80(+2.96%)
Nov 30, 2020
296.00
299.65
286.85
297.05
1,205,471
+4.31(+1.47%)
Nov 27, 2020
289.96
296.40
288.46
292.74
447,000
+4.04(+1.40%)
Nov 25, 2020
283.25
290.63
280.73
288.70
869,800
+5.88(+2.08%)
Nov 24, 2020
288.31
288.98
280.09
282.82
955,391
-5.42(-1.88%)
Nov 23, 2020
294.47
296.72
285.10
288.24
1,200,801
-6.23(-2.12%)
Nov 20, 2020
297.97
303.74
293.77
294.47
925,100
-2.43(-0.82%)
Nov 19, 2020
287.58
302.46
285.33
296.90
1,151,750
+8.73(+3.03%)
Nov 18, 2020
297.20
297.77
285.63
288.17
710,728
-6.40(-2.17%)
Nov 17, 2020
295.86
298.75
291.11
294.57
614,798
-0.41(-0.14%)
Nov 16, 2020
293.00
301.15
290.50
294.98
682,976
-2.10(-0.71%)
Nov 13, 2020
302.31
309.13
294.19
297.08
1,341,300
-7.57(-2.48%)
Nov 12, 2020
285.73
305.67
284.71
304.65
2,047,656
+20.44(+7.19%)
Nov 11, 2020
276.83
286.00
271.62
284.21
1,434,817
+7.20(+2.60%)
Nov 10, 2020
270.17
284.14
247.65
277.01
3,892,656
+10.00(+3.75%)
Nov 09, 2020
286.90
288.00
264.40
267.01
2,327,100
-27.33(-9.29%)
Nov 06, 2020
288.00
295.65
280.77
294.34
856,100
+7.31(+2.55%)
Nov 05, 2020
280.83
287.35
275.53
287.03
962,214
+15.63(+5.76%)
Nov 04, 2020
267.44
275.65
266.30
271.40
1,414,370
+14.39(+5.60%)
Nov 03, 2020
258.38
261.65
255.14
257.01
703,716
-0.54(-0.21%)
Nov 02, 2020
260.68
264.32
250.73
257.55
959,241
-0.79(-0.31%)
Oct 30, 2020
265.00
267.31
252.23
258.34
1,454,100
-7.72(-2.90%)
Oct 29, 2020
271.99
276.21
265.43
266.06
688,040
-2.15(-0.80%)
Oct 28, 2020
282.99
283.17
268.21
268.21
973,915
-17.81(-6.23%)
Oct 27, 2020
287.89
289.36
283.78
286.02
697,721
+2.72(+0.96%)
Oct 26, 2020
284.03
287.92
275.25
283.30
578,302
-1.45(-0.51%)
Oct 23, 2020
284.09
293.25
281.11
284.75
636,700
+1.33(+0.47%)
Oct 22, 2020
291.97
294.32
280.53
283.42
504,205
-8.38(-2.87%)
Oct 21, 2020
294.00
300.99
288.85
291.80
818,242
-2.94(-1.00%)
Oct 20, 2020
284.09
298.76
284.09
294.74
1,123,072
+11.87(+4.20%)
Oct 19, 2020
281.79
288.34
281.34
282.87
717,618
+2.92(+1.04%)
Oct 16, 2020
278.98
283.58
276.86
279.95
934,600
+3.59(+1.30%)
Oct 15, 2020
272.77
276.46
266.77
276.36
1,235,217
-1.51(-0.54%)
Oct 14, 2020
288.57
288.57
273.97
277.87
1,125,669
-4.63(-1.64%)
Oct 13, 2020
288.62
291.36
281.65
282.50
867,437
-3.85(-1.34%)
Oct 12, 2020
290.00
292.05
283.55
286.35
622,846
-1.06(-0.37%)
Oct 09, 2020
284.25
291.67
283.00
287.41
625,800
+6.08(+2.16%)
Oct 08, 2020
289.40
291.00
278.83
281.33
617,119
-8.07(-2.79%)
Oct 07, 2020
283.49
292.92
282.95
289.40
776,108
+8.38(+2.98%)
Oct 06, 2020
277.00
286.76
275.96
281.02
667,769
+6.27(+2.28%)
Oct 05, 2020
274.64
276.94
269.00
274.75
857,104
-0.36(-0.13%)
Oct 02, 2020
276.32
288.70
272.50
275.11
826,200
-5.37(-1.91%)
Oct 01, 2020
276.00
280.86
270.54
280.48
652,744
+5.87(+2.14%)
Sep 30, 2020
268.07
275.89
266.19
274.61
605,233
+3.85(+1.42%)
Sep 29, 2020
270.69
272.63
266.62
270.76
708,288
+2.96(+1.11%)
Sep 28, 2020
272.40
273.40
264.25
267.80
359,234
-1.74(-0.65%)
Sep 25, 2020
260.80
270.43
258.22
269.54
537,500
+10.20(+3.93%)
Sep 24, 2020
258.92
262.06
253.71
259.34
521,204
-2.02(-0.77%)
Sep 23, 2020
269.08
272.34
259.83
261.36
535,320
-7.46(-2.78%)
Sep 22, 2020
267.41
269.41
260.25
268.82
708,011
+1.42(+0.53%)
Sep 21, 2020
253.74
267.87
252.13
267.40
1,131,210
+9.54(+3.70%)
Sep 18, 2020
252.16
259.53
248.83
257.86
1,534,400
+6.00(+2.38%)
Sep 17, 2020
251.00
253.85
229.00
251.86
2,995,659
-4.60(-1.79%)
Sep 16, 2020
256.08
261.25
252.49
256.46
984,811
+2.03(+0.80%)
Sep 15, 2020
265.04
265.36
251.28
254.43
1,726,187
-7.63(-2.91%)
Sep 14, 2020
257.96
265.33
253.88
262.06
822,444
+7.32(+2.87%)
Sep 11, 2020
273.44
274.99
251.21
254.74
2,439,600
-23.31(-8.38%)
Sep 10, 2020
261.00
280.00
259.67
278.05
3,282,719
+18.79(+7.25%)
Sep 09, 2020
267.64
267.64
257.11
259.26
796,510
-1.03(-0.40%)
Sep 08, 2020
258.96
266.79
255.44
260.29
792,419
-6.16(-2.31%)
Sep 04, 2020
276.01
277.06
251.10
266.45
1,389,200
-13.27(-4.74%)
Sep 03, 2020
288.91
291.71
272.49
279.72
1,296,370
-21.63(-7.18%)
Sep 02, 2020
310.00
310.00
293.68
301.35
812,367
-8.85(-2.85%)
Sep 01, 2020
296.56
317.84
295.73
310.20
1,071,650
+19.43(+6.68%)
Aug 31, 2020
294.44
296.48
288.14
290.77
545,952
-2.59(-0.88%)
Aug 28, 2020
288.00
298.85
287.05
293.36
602,000
+7.66(+2.68%)
Aug 27, 2020
290.00
293.00
284.80
285.70
652,372
-5.06(-1.74%)
Aug 26, 2020
286.82
294.07
286.13
290.76
728,792
+6.73(+2.37%)
Aug 25, 2020
281.20
285.32
277.66
284.03
524,679
-1.05(-0.37%)
Aug 24, 2020
292.40
295.97
278.35
285.08
806,134
-6.49(-2.23%)
Aug 21, 2020
290.38
297.53
287.73
291.57
1,020,700
+1.19(+0.41%)
Aug 20, 2020
287.49
292.00
285.90
290.38
523,782
+1.90(+0.66%)
Aug 19, 2020
292.00
292.58
284.02
288.48
444,941
-2.36(-0.81%)
Aug 18, 2020
294.58
295.00
288.68
290.84
540,818
-1.51(-0.52%)
Aug 17, 2020
287.56
293.90
284.71
292.35
592,973
+7.93(+2.79%)
Aug 14, 2020
287.00
288.98
281.71
284.42
347,300
-2.55(-0.89%)
Aug 13, 2020
280.30
291.33
280.30
286.97
603,033
+7.81(+2.80%)
Aug 12, 2020
281.85
285.82
275.89
279.16
956,635
-4.79(-1.69%)
Aug 11, 2020
266.90
288.46
264.00
283.95
2,258,156
+18.53(+6.98%)
Aug 10, 2020
270.81
271.28
254.65
265.42
1,944,500
-3.58(-1.33%)
Aug 07, 2020
285.00
285.02
260.16
269.00
1,491,800
-18.29(-6.37%)
Aug 06, 2020
292.38
293.00
280.29
287.29
701,802
-3.65(-1.25%)
Aug 05, 2020
292.96
297.85
288.23
290.94
1,203,036
-4.95(-1.67%)
Aug 04, 2020
300.01
302.00
289.20
295.89
2,550,692
-9.47(-3.10%)
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.