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
Brazil Bull 3X Direxion
(NY:
BRZU
)
84.82
-0.73 (-0.85%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 31, 2019
959.99
959.99
909.58
944.28
66,294
-43.30(-4.38%)
Oct 30, 2019
930.34
990.54
909.58
987.58
50,209
+38.55(+4.06%)
Oct 29, 2019
964.44
978.68
945.54
949.02
47,293
-34.11(-3.47%)
Oct 28, 2019
977.49
993.21
968.89
983.13
61,743
+30.55(+3.21%)
Oct 25, 2019
940.72
965.92
931.82
952.58
85,723
+32.33(+3.51%)
Oct 24, 2019
959.10
959.40
910.52
920.25
56,658
-21.06(-2.24%)
Oct 23, 2019
897.72
946.05
895.64
941.31
98,430
+37.07(+4.10%)
Oct 22, 2019
860.05
914.92
859.46
904.24
175,389
+64.36(+7.66%)
Oct 21, 2019
807.85
841.07
801.33
839.88
60,964
+21.65(+2.65%)
Oct 18, 2019
809.93
829.21
803.41
818.23
48,541
+22.24(+2.79%)
Oct 17, 2019
835.73
842.55
789.47
795.99
68,887
-19.28(-2.36%)
Oct 16, 2019
761.29
817.34
757.73
815.27
63,651
+28.47(+3.62%)
Oct 15, 2019
800.44
809.93
785.91
786.80
35,832
-15.72(-1.96%)
Oct 14, 2019
796.59
806.08
788.87
802.52
44,337
-8.90(-1.10%)
Oct 11, 2019
782.05
828.32
782.05
811.41
131,672
+60.20(+8.01%)
Oct 10, 2019
740.83
779.98
734.30
751.21
73,092
+0.89(+0.12%)
Oct 09, 2019
750.62
764.55
726.00
750.32
59,492
+25.50(+3.52%)
Oct 08, 2019
749.73
768.11
722.44
724.82
80,930
-14.23(-1.93%)
Oct 07, 2019
794.21
804.89
736.38
739.05
110,688
-67.91(-8.42%)
Oct 04, 2019
774.04
812.90
770.19
806.96
81,036
+47.45(+6.25%)
Oct 03, 2019
740.24
769.30
720.37
759.51
85,524
+21.95(+2.98%)
Oct 02, 2019
758.03
758.86
724.52
737.57
97,738
-49.53(-6.29%)
Oct 01, 2019
797.18
805.93
779.09
787.09
69,572
-26.10(-3.21%)
Sep 30, 2019
812.60
823.87
801.63
813.19
43,679
-7.12(-0.87%)
Sep 27, 2019
817.05
835.14
799.25
820.31
56,111
-1.19(-0.14%)
Sep 26, 2019
824.16
826.54
801.63
821.50
51,802
+17.50(+2.18%)
Sep 25, 2019
767.82
807.85
753.28
804.00
68,099
+17.20(+2.19%)
Sep 24, 2019
804.29
804.29
772.27
786.80
54,251
-12.75(-1.59%)
Sep 23, 2019
791.25
802.81
784.34
799.55
46,214
-13.94(-1.71%)
Sep 20, 2019
803.41
819.12
779.98
813.49
83,100
+11.27(+1.40%)
Sep 19, 2019
854.71
866.87
800.74
802.22
84,237
-43.00(-5.09%)
Sep 18, 2019
848.78
859.46
816.19
845.22
50,648
-12.75(-1.49%)
Sep 17, 2019
809.04
860.64
806.58
857.97
70,870
+30.25(+3.65%)
Sep 16, 2019
806.96
846.11
799.61
827.72
62,000
+0.89(+0.11%)
Sep 13, 2019
872.51
879.62
820.74
826.84
73,564
-40.93(-4.72%)
Sep 12, 2019
878.14
884.96
852.04
867.76
77,318
+21.06(+2.49%)
Sep 11, 2019
838.99
865.68
834.84
846.71
82,568
+34.40(+4.24%)
Sep 10, 2019
796.59
829.50
781.46
812.30
65,178
-6.52(-0.80%)
Sep 09, 2019
831.88
859.75
809.04
818.83
63,183
-0.30(-0.04%)
Sep 06, 2019
822.09
838.70
816.75
819.12
91,570
+30.25(+3.83%)
Sep 05, 2019
811.12
831.88
788.58
788.87
88,478
+23.43(+3.06%)
Sep 04, 2019
752.10
769.89
741.72
765.45
61,671
+63.17(+8.99%)
Sep 03, 2019
723.63
750.32
690.41
702.28
69,805
-55.75(-7.36%)
Aug 30, 2019
753.28
766.33
740.24
758.03
81,512
+34.70(+4.80%)
Aug 29, 2019
697.23
732.82
681.22
723.33
64,456
+43.60(+6.41%)
Aug 28, 2019
659.27
689.23
648.60
679.74
69,846
+21.35(+3.24%)
Aug 27, 2019
669.36
689.52
633.17
658.38
135,313
+5.63(+0.86%)
Aug 26, 2019
694.86
697.83
636.14
652.75
148,585
-33.81(-4.92%)
Aug 23, 2019
744.39
776.71
673.21
686.56
182,938
-76.51(-10.03%)
Aug 22, 2019
808.74
823.28
763.07
763.07
90,581
-59.31(-7.21%)
Aug 21, 2019
798.07
826.24
779.09
822.39
88,093
+56.64(+7.40%)
Aug 20, 2019
744.98
790.06
730.45
765.74
85,935
+5.93(+0.78%)
Aug 19, 2019
833.66
836.33
750.62
759.81
95,497
-48.93(-6.05%)
Aug 16, 2019
817.34
827.43
792.73
808.74
65,306
+14.53(+1.83%)
Aug 15, 2019
803.70
812.60
744.98
794.21
91,022
+2.08(+0.26%)
Aug 14, 2019
849.37
859.75
790.06
792.14
140,743
-134.05(-14.47%)
Aug 13, 2019
863.91
949.61
849.67
926.18
73,661
+51.60(+5.90%)
Aug 12, 2019
866.87
896.23
851.15
874.58
73,326
-94.31(-9.73%)
Aug 09, 2019
979.27
1000
950.21
968.89
54,813
-16.01(-1.63%)
Aug 08, 2019
950.50
986.98
941.31
984.91
86,465
+65.84(+7.16%)
Aug 07, 2019
854.41
921.44
842.26
919.07
60,260
+15.42(+1.71%)
Aug 06, 2019
898.90
908.09
862.72
903.65
72,441
+49.23(+5.76%)
Aug 05, 2019
886.45
894.45
836.03
854.41
98,262
-117.74(-12.11%)
Aug 02, 2019
998.85
1008
945.01
972.15
76,066
-14.83(-1.50%)
Aug 01, 2019
1026
1067
979.86
986.98
97,859
-27.29(-2.69%)
Jul 31, 2019
1075
1085
972.45
1014
90,823
-46.85(-4.42%)
Jul 30, 2019
1058
1084
1043
1061
40,111
-22.54(-2.08%)
Jul 29, 2019
1060
1085
1035
1084
49,173
+4.45(+0.41%)
Jul 26, 2019
1080
1087
1047
1079
61,533
+21.94(+2.08%)
Jul 25, 2019
1100
1104
1038
1057
103,250
-57.24(-5.14%)
Jul 24, 2019
1121
1145
1110
1115
44,250
+11.27(+1.02%)
Jul 23, 2019
1131
1133
1093
1103
55,942
-35.59(-3.13%)
Jul 22, 2019
1145
1156
1128
1139
54,568
+12.46(+1.11%)
Jul 19, 2019
1168
1170
1112
1126
81,465
-48.34(-4.12%)
Jul 18, 2019
1134
1185
1132
1175
47,556
+52.20(+4.65%)
Jul 17, 2019
1129
1142
1112
1123
53,489
+17.20(+1.56%)
Jul 16, 2019
1124
1142
1096
1105
69,999
-14.83(-1.32%)
Jul 15, 2019
1156
1160
1110
1120
51,869
-30.84(-2.68%)
Jul 12, 2019
1185
1195
1142
1151
79,549
-21.36(-1.82%)
Jul 11, 2019
1183
1204
1150
1172
102,934
-14.23(-1.20%)
Jul 10, 2019
1170
1216
1169
1187
183,018
+59.31(+5.26%)
Jul 09, 2019
1078
1139
1078
1127
84,054
+26.99(+2.45%)
Jul 08, 2019
1089
1108
1080
1100
77,791
+23.43(+2.18%)
Jul 05, 2019
1042
1082
1029
1077
193,378
+91.04(+9.24%)
Jul 03, 2019
956.73
997.07
948.72
985.80
68,867
+25.50(+2.66%)
Jul 02, 2019
982.53
1007
935.67
960.29
95,690
-25.21(-2.56%)
Jul 01, 2019
1035
1039
976.60
985.50
87,401
+10.38(+1.06%)
Jun 28, 2019
993.51
999.73
968.89
975.12
50,959
+0.89(+0.09%)
Jun 27, 2019
938.64
986.39
907.50
974.23
86,088
+10.38(+1.08%)
Jun 26, 2019
978.38
981.05
944.87
963.85
71,915
+18.09(+1.91%)
Jun 25, 2019
1012
1014
935.08
945.76
73,295
-78.10(-7.63%)
Jun 24, 2019
1014
1041
1004
1024
63,239
+2.07(+0.20%)
Jun 21, 2019
991.42
1032
990.53
1022
88,680
+8.84(+0.87%)
Jun 20, 2019
1020
1040
987.59
1013
123,126
+60.75(+6.38%)
Jun 19, 2019
912.68
961.93
895.29
952.20
74,522
+30.96(+3.36%)
Jun 18, 2019
896.47
928.61
894.11
921.24
73,521
+68.41(+8.02%)
Jun 17, 2019
865.50
883.20
842.79
852.82
52,381
-2.06(-0.24%)
Jun 14, 2019
888.50
900.30
839.85
854.89
89,616
-62.22(-6.78%)
Jun 13, 2019
924.77
944.83
905.31
917.11
62,353
+23.00(+2.57%)
Jun 12, 2019
917.70
946.60
884.38
894.11
77,984
-32.14(-3.47%)
Jun 11, 2019
892.34
928.61
882.90
926.25
110,049
+63.11(+7.31%)
Jun 10, 2019
867.86
881.13
843.09
863.14
51,539
-17.10(-1.94%)
Jun 07, 2019
866.09
905.61
860.95
880.25
78,483
+20.94(+2.44%)
Jun 06, 2019
857.84
872.28
832.18
859.31
54,970
+37.45(+4.56%)
Jun 05, 2019
882.02
884.97
807.41
821.86
77,290
-61.04(-6.91%)
Jun 04, 2019
860.78
883.49
851.94
882.90
80,544
+34.21(+4.03%)
Jun 03, 2019
851.35
864.03
829.52
848.69
78,810
+17.69(+2.13%)
May 31, 2019
812.72
860.78
806.82
831.00
101,987
+18.28(+2.25%)
May 30, 2019
796.20
833.06
795.91
812.72
119,509
+26.84(+3.41%)
May 29, 2019
764.95
795.32
753.74
785.88
111,706
+35.09(+4.67%)
May 28, 2019
726.90
765.53
712.45
750.79
103,145
+55.14(+7.93%)
May 24, 2019
707.15
709.21
687.68
695.64
52,304
+5.01(+0.73%)
May 23, 2019
678.54
713.93
668.22
690.63
61,635
-12.09(-1.72%)
May 22, 2019
718.06
729.85
697.12
702.72
99,172
+2.95(+0.42%)
May 21, 2019
630.48
703.61
622.51
699.77
166,668
+77.85(+12.52%)
May 20, 2019
595.68
631.36
583.00
621.92
73,618
+36.27(+6.19%)
May 17, 2019
601.58
625.46
574.15
585.65
96,558
-35.39(-5.70%)
May 16, 2019
644.63
657.01
611.41
621.04
105,990
-41.58(-6.28%)
May 15, 2019
636.37
685.03
631.36
662.62
87,087
-26.25(-3.81%)
May 14, 2019
693.88
705.67
677.36
688.86
69,119
+4.72(+0.69%)
May 13, 2019
698.00
709.80
678.25
684.14
139,061
-76.67(-10.08%)
May 10, 2019
767.01
776.74
717.47
760.82
92,566
-6.19(-0.81%)
May 09, 2019
757.57
785.00
733.69
767.01
94,001
-34.80(-4.34%)
May 08, 2019
804.75
825.10
801.51
801.81
81,705
+44.53(+5.88%)
May 07, 2019
738.99
757.87
699.77
757.28
107,469
-20.35(-2.62%)
May 06, 2019
766.12
785.50
763.17
777.62
90,571
-44.23(-5.38%)
May 03, 2019
813.90
826.58
807.70
821.86
61,809
+30.37(+3.84%)
May 02, 2019
790.30
802.69
782.05
791.49
70,427
-3.83(-0.48%)
May 01, 2019
841.91
854.30
790.01
795.32
53,622
-41.58(-4.97%)
Apr 30, 2019
830.71
841.62
799.74
836.90
49,243
+12.68(+1.54%)
Apr 29, 2019
845.74
852.82
817.43
824.22
59,440
-3.54(-0.43%)
Apr 26, 2019
816.25
838.96
805.93
827.76
85,275
+10.91(+1.34%)
Apr 25, 2019
766.71
819.50
750.79
816.85
123,637
+54.55(+7.16%)
Apr 24, 2019
805.34
805.34
742.83
762.29
145,929
-61.34(-7.45%)
Apr 23, 2019
801.22
840.14
792.07
823.63
121,973
+37.16(+4.72%)
Apr 22, 2019
785.59
804.75
768.78
786.47
42,337
+0.59(+0.07%)
Apr 18, 2019
772.02
820.97
753.44
785.88
79,124
+22.12(+2.90%)
Apr 17, 2019
822.15
823.33
731.03
763.76
146,860
-42.76(-5.30%)
Apr 16, 2019
785.00
835.72
784.41
806.52
56,079
+9.14(+1.15%)
Apr 15, 2019
815.08
815.81
784.12
797.38
45,909
+16.81(+2.15%)
Apr 12, 2019
821.56
848.99
763.17
780.57
160,398
-71.95(-8.44%)
Apr 11, 2019
880.84
889.68
828.94
852.53
106,425
-49.54(-5.49%)
Apr 10, 2019
905.02
921.24
885.26
902.07
72,945
+12.09(+1.36%)
Apr 09, 2019
902.36
905.61
864.08
889.98
125,005
-36.57(-3.95%)
Apr 08, 2019
913.86
934.21
895.88
926.54
119,568
+20.35(+2.25%)
Apr 05, 2019
887.03
924.18
877.89
906.20
103,835
+13.57(+1.52%)
Apr 04, 2019
832.77
899.41
825.11
892.63
92,045
+55.44(+6.62%)
Apr 03, 2019
898.83
913.50
827.37
837.19
95,668
-36.86(-4.22%)
Apr 02, 2019
892.34
894.99
845.15
874.05
63,876
-2.65(-0.30%)
Apr 01, 2019
877.59
900.30
866.98
876.71
129,271
+50.43(+6.10%)
Mar 29, 2019
832.47
866.98
818.91
826.28
123,676
+17.69(+2.19%)
Mar 28, 2019
733.10
824.22
727.49
808.59
196,394
+74.90(+10.21%)
Mar 27, 2019
801.22
812.84
729.85
733.69
258,098
-145.68(-16.57%)
Mar 26, 2019
869.63
887.77
834.83
879.36
137,620
+40.99(+4.89%)
Mar 25, 2019
820.97
859.01
813.60
838.37
119,349
+28.60(+3.53%)
Mar 22, 2019
874.64
897.94
804.46
809.77
284,699
-174.57(-17.74%)
Mar 21, 2019
1042
1046
923.00
984.34
250,923
-73.73(-6.97%)
Mar 20, 2019
1070
1118
1038
1058
78,523
-25.65(-2.37%)
Mar 19, 2019
1098
1131
1076
1084
80,668
-4.13(-0.38%)
Mar 18, 2019
1045
1096
1038
1088
100,939
+51.90(+5.01%)
Mar 15, 2019
1020
1055
1020
1036
71,450
+31.26(+3.11%)
Mar 14, 2019
1027
1032
974.32
1005
64,991
-38.63(-3.70%)
Mar 13, 2019
998.50
1064
987.00
1043
77,946
+33.91(+3.36%)
Mar 12, 2019
1003
1027
995.84
1009
56,766
+15.04(+1.51%)
Mar 11, 2019
944.53
1000
944.53
994.37
85,983
+88.76(+9.80%)
Mar 08, 2019
871.40
909.44
864.03
905.61
58,940
+29.49(+3.37%)
Mar 07, 2019
907.97
907.97
846.33
876.12
75,658
-20.94(-2.33%)
Mar 06, 2019
976.09
984.64
884.97
897.05
80,904
-79.62(-8.15%)
Mar 05, 2019
950.13
994.96
940.99
976.67
52,531
+20.05(+2.10%)
Mar 04, 2019
956.62
962.23
921.53
956.62
40,743
+0.00(+0.00%)
Mar 01, 2019
975.20
989.36
944.53
956.62
81,599
-47.19(-4.70%)
Feb 28, 2019
1059
1062
999.97
1004
95,168
-79.91(-7.37%)
Feb 27, 2019
1070
1100
1057
1084
32,557
+1.77(+0.16%)
Feb 26, 2019
1081
1093
1063
1082
47,025
+12.09(+1.13%)
Feb 25, 2019
1114
1118
1067
1070
41,614
-16.81(-1.55%)
Feb 22, 2019
1074
1101
1064
1087
46,295
+42.17(+4.04%)
Feb 21, 2019
1034
1048
1001
1044
57,810
-15.63(-1.47%)
Feb 20, 2019
1086
1124
1052
1060
59,187
-28.90(-2.65%)
Feb 19, 2019
1087
1124
1087
1089
39,469
-23.59(-2.12%)
Feb 15, 2019
1117
1123
1073
1113
39,062
+14.45(+1.32%)
Feb 14, 2019
975.79
1115
972.43
1098
118,619
+81.09(+7.97%)
Feb 13, 2019
1051
1061
1001
1017
71,438
-42.16(-3.98%)
Feb 12, 2019
1027
1088
1019
1059
86,643
+77.26(+7.87%)
Feb 11, 2019
1014
1015
946.89
981.98
66,851
-40.70(-3.98%)
Feb 08, 2019
1036
1042
956.03
1023
67,798
+2.36(+0.23%)
Feb 07, 2019
1043
1051
982.28
1020
61,853
-20.64(-1.98%)
Feb 06, 2019
1092
1108
1026
1041
125,064
-144.79(-12.21%)
Feb 05, 2019
1183
1208
1160
1186
51,243
-19.47(-1.62%)
Feb 04, 2019
1150
1212
1142
1205
49,981
+2.07(+0.17%)
Feb 01, 2019
1176
1209
1155
1203
46,332
+4.72(+0.39%)
Jan 31, 2019
1197
1226
1180
1198
76,774
+59.57(+5.23%)
Jan 30, 2019
1106
1151
1062
1139
81,408
+76.96(+7.25%)
Jan 29, 2019
1087
1088
1053
1062
55,386
+42.76(+4.20%)
Jan 28, 2019
996.73
1040
986.11
1019
56,990
-67.23(-6.19%)
Jan 25, 2019
1109
1139
1067
1086
82,780
+10.32(+0.96%)
Jan 24, 2019
1054
1096
1044
1076
45,194
+28.60(+2.73%)
Jan 23, 2019
1022
1052
993.78
1047
69,162
+73.72(+7.57%)
Jan 22, 2019
1033
1048
959.28
973.73
70,019
-74.90(-7.14%)
Jan 18, 2019
1069
1079
1029
1049
64,566
+12.39(+1.20%)
Jan 17, 2019
983.46
1056
981.68
1036
71,380
+24.18(+2.39%)
Jan 16, 2019
1009
1027
996.43
1012
39,899
-5.02(-0.49%)
Jan 15, 2019
1032
1044
988.62
1017
47,213
-16.51(-1.60%)
Jan 14, 2019
1003
1059
999.38
1034
38,434
+14.16(+1.39%)
Jan 11, 2019
995.84
1023
985.52
1019
40,143
-10.33(-1.00%)
Jan 10, 2019
1016
1046
983.46
1030
64,373
-0.59(-0.06%)
Jan 09, 2019
1010
1037
1008
1030
62,540
+71.96(+7.51%)
Jan 08, 2019
939.22
964.88
920.06
958.39
50,420
+30.67(+3.31%)
Jan 07, 2019
963.70
966.94
915.04
927.72
74,212
-25.95(-2.72%)
Jan 04, 2019
894.70
973.43
879.95
953.67
71,952
+56.03(+6.24%)
Jan 03, 2019
901.77
905.31
864.91
897.64
68,239
+19.76(+2.25%)
Jan 02, 2019
779.69
884.67
775.86
877.89
127,389
+141.55(+19.22%)
Dec 31, 2018
751.97
755.21
723.07
736.34
45,376
+4.42(+0.60%)
Dec 28, 2018
726.02
751.38
716.88
731.92
62,579
+16.81(+2.35%)
Dec 27, 2018
657.01
715.11
652.00
715.11
39,964
+25.37(+3.68%)
Dec 26, 2018
644.62
689.74
631.73
689.74
70,138
+33.40(+5.09%)
Dec 24, 2018
669.82
690.91
647.84
656.34
45,360
-25.49(-3.74%)
Dec 21, 2018
708.49
726.07
671.87
681.83
81,659
-24.91(-3.52%)
Dec 20, 2018
720.80
726.37
682.36
706.74
60,907
+35.45(+5.28%)
Dec 19, 2018
734.28
761.23
653.11
671.28
71,258
-40.44(-5.68%)
Dec 18, 2018
712.01
726.07
700.29
711.72
39,966
+18.17(+2.62%)
Dec 17, 2018
722.85
736.33
686.22
693.55
48,825
-26.66(-3.70%)
Dec 14, 2018
719.63
752.44
709.37
720.21
33,780
-29.30(-3.91%)
Dec 13, 2018
744.24
753.91
724.92
749.51
27,627
+6.74(+0.91%)
Dec 12, 2018
756.25
775.59
738.67
742.77
84,860
+36.33(+5.14%)
Dec 11, 2018
723.44
723.44
675.38
706.44
63,732
+22.27(+3.25%)
Dec 10, 2018
710.84
718.46
673.33
684.17
108,776
-62.12(-8.32%)
Dec 07, 2018
791.71
821.30
740.43
746.29
54,664
-45.12(-5.70%)
Dec 06, 2018
710.84
796.69
701.75
791.41
77,831
+11.43(+1.47%)
Dec 04, 2018
835.66
848.26
762.41
779.99
59,595
-44.83(-5.44%)
Dec 03, 2018
864.08
870.53
816.03
824.82
54,676
+15.53(+1.92%)
Nov 30, 2018
813.98
829.21
793.76
809.29
48,247
-3.81(-0.47%)
Nov 29, 2018
819.25
826.28
797.07
813.10
49,420
-0.29(-0.04%)
Nov 28, 2018
781.75
820.13
731.93
813.39
69,678
+47.76(+6.24%)
Nov 27, 2018
706.44
767.68
698.53
765.63
81,571
+84.97(+12.48%)
Nov 26, 2018
732.23
744.24
666.59
680.66
102,779
-77.65(-10.24%)
Nov 23, 2018
762.99
767.68
745.41
758.30
43,749
-38.38(-4.82%)
Nov 21, 2018
796.69
796.69
796.69
0
+44.54(+5.92%)
Nov 20, 2018
806.06
810.46
747.17
752.15
70,989
-85.85(-10.24%)
Nov 19, 2018
840.64
852.36
808.70
838.00
52,122
-33.11(-3.80%)
Nov 16, 2018
822.77
878.73
814.27
871.11
88,451
+37.50(+4.50%)
Nov 15, 2018
782.04
851.19
782.04
833.61
98,565
+60.07(+7.77%)
Nov 14, 2018
773.54
780.28
732.81
773.54
116,085
+32.23(+4.35%)
Nov 13, 2018
741.60
759.77
713.47
741.31
84,676
-39.85(-5.10%)
Nov 12, 2018
797.86
806.65
766.22
781.16
43,747
-29.59(-3.65%)
Nov 09, 2018
811.92
819.54
750.39
810.75
64,411
+13.48(+1.69%)
Nov 08, 2018
852.36
873.75
783.80
797.27
92,039
-75.30(-8.63%)
Nov 07, 2018
878.73
881.66
829.80
872.58
99,484
-12.89(-1.46%)
Nov 06, 2018
896.60
913.89
862.91
885.47
64,991
-45.42(-4.88%)
Nov 05, 2018
937.62
952.57
914.77
930.89
64,567
-23.73(-2.49%)
Nov 02, 2018
957.26
985.09
909.20
954.62
100,946
+36.63(+3.99%)
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.