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
Factset Research Systems Inc
(NY:
FDS
)
435.98
+2.08 (+0.48%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
Mar 31, 2022
433.98
436.17
425.76
426.61
298,025
-5.65(-1.31%)
Mar 30, 2022
427.68
436.28
426.02
432.25
280,099
+2.51(+0.58%)
Mar 29, 2022
426.76
438.00
426.75
429.75
359,683
+5.91(+1.39%)
Mar 28, 2022
407.76
424.66
407.24
423.84
418,455
+16.86(+4.14%)
Mar 25, 2022
413.46
413.68
403.54
406.98
410,190
-5.12(-1.24%)
Mar 24, 2022
424.72
431.86
409.91
412.10
538,644
-7.37(-1.76%)
Mar 23, 2022
428.93
428.93
418.10
419.47
454,335
-8.76(-2.05%)
Mar 22, 2022
428.92
431.43
426.37
428.24
342,771
-1.68(-0.39%)
Mar 21, 2022
432.08
435.20
423.90
429.92
297,455
-1.60(-0.37%)
Mar 18, 2022
420.67
432.33
420.60
431.52
448,692
+11.80(+2.81%)
Mar 17, 2022
412.52
420.15
410.60
419.72
235,064
+7.75(+1.88%)
Mar 16, 2022
412.61
416.96
403.44
411.96
321,440
+2.78(+0.68%)
Mar 15, 2022
404.40
411.03
401.47
409.18
245,958
+8.01(+2.00%)
Mar 14, 2022
405.48
406.96
398.06
401.17
196,417
+0.47(+0.12%)
Mar 11, 2022
401.81
404.57
399.24
400.70
207,941
+0.78(+0.19%)
Mar 10, 2022
404.95
407.62
395.92
399.93
235,887
-7.82(-1.92%)
Mar 09, 2022
405.70
410.48
400.48
407.75
267,732
+7.65(+1.91%)
Mar 08, 2022
405.55
408.96
396.09
400.09
285,390
-5.57(-1.37%)
Mar 07, 2022
408.57
413.18
404.42
405.67
458,259
-0.21(-0.05%)
Mar 04, 2022
402.87
409.00
399.48
405.87
486,392
+1.38(+0.34%)
Mar 03, 2022
413.29
415.31
403.94
404.50
304,273
-6.24(-1.52%)
Mar 02, 2022
409.33
414.39
405.87
410.74
289,978
+6.03(+1.49%)
Mar 01, 2022
399.01
408.02
394.50
404.70
362,055
+5.67(+1.42%)
Feb 28, 2022
393.68
399.93
392.89
399.03
318,552
-0.63(-0.16%)
Feb 25, 2022
387.19
400.81
386.94
399.66
324,230
+14.47(+3.76%)
Feb 24, 2022
378.50
385.21
374.37
385.19
611,835
-1.16(-0.30%)
Feb 23, 2022
398.11
400.75
385.60
386.34
237,681
-9.95(-2.51%)
Feb 22, 2022
393.98
398.11
390.65
396.30
240,432
+1.12(+0.28%)
Feb 18, 2022
395.18
0
-2.62(-0.66%)
Feb 17, 2022
402.39
402.39
395.51
397.80
215,272
-6.51(-1.61%)
Feb 16, 2022
398.99
406.05
397.77
404.31
243,406
+4.24(+1.06%)
Feb 15, 2022
396.78
400.85
395.13
400.07
226,969
+7.81(+1.99%)
Feb 14, 2022
399.28
399.28
386.84
392.26
307,234
-6.89(-1.73%)
Feb 11, 2022
399.95
403.44
395.92
399.15
335,492
-1.08(-0.27%)
Feb 10, 2022
403.17
410.23
398.77
400.23
319,124
-9.25(-2.26%)
Feb 09, 2022
416.82
419.78
408.50
409.48
221,161
-1.83(-0.45%)
Feb 08, 2022
407.12
412.14
400.91
411.31
291,870
+1.90(+0.46%)
Feb 07, 2022
411.49
411.49
407.34
409.41
147,441
-2.71(-0.66%)
Feb 04, 2022
409.06
415.68
406.74
412.11
153,689
+1.06(+0.26%)
Feb 03, 2022
416.26
410.91
411.06
144,589
-9.31(-2.22%)
Feb 02, 2022
413.82
421.47
411.84
420.37
204,062
+7.23(+1.75%)
Feb 01, 2022
413.82
415.06
407.60
413.14
260,751
-0.55(-0.13%)
Jan 31, 2022
405.00
413.81
413.69
283,375
+9.54(+2.36%)
Jan 28, 2022
398.26
404.29
387.61
404.15
257,974
+5.22(+1.31%)
Jan 27, 2022
401.42
409.43
396.21
398.94
269,377
-0.02(-0.00%)
Jan 26, 2022
409.97
411.57
397.09
398.95
233,724
-7.48(-1.84%)
Jan 25, 2022
408.55
412.26
404.00
406.44
310,547
-6.36(-1.54%)
Jan 24, 2022
407.83
412.86
397.27
412.80
315,143
+0.84(+0.20%)
Jan 21, 2022
417.33
419.79
410.79
411.96
211,971
-5.37(-1.29%)
Jan 20, 2022
426.85
431.69
416.34
417.33
298,064
-3.82(-0.91%)
Jan 19, 2022
422.90
429.88
420.82
421.15
284,060
+0.77(+0.18%)
Jan 18, 2022
414.90
423.42
413.31
420.38
341,370
+1.57(+0.37%)
Jan 14, 2022
418.81
0
-6.84(-1.61%)
Jan 13, 2022
439.48
441.31
424.89
425.65
215,692
-13.42(-3.06%)
Jan 12, 2022
437.33
443.79
436.30
439.07
214,682
+3.20(+0.73%)
Jan 11, 2022
433.78
438.87
431.67
435.87
378,165
+1.57(+0.36%)
Jan 10, 2022
428.63
434.95
423.22
434.30
376,570
+1.02(+0.24%)
Jan 07, 2022
440.47
441.26
433.02
433.28
268,843
-7.41(-1.68%)
Jan 06, 2022
441.26
443.31
435.02
440.70
395,268
-1.82(-0.41%)
Jan 05, 2022
463.55
464.71
441.66
442.52
381,439
-20.76(-4.48%)
Jan 04, 2022
469.33
470.04
461.28
463.28
371,093
-3.49(-0.75%)
Jan 03, 2022
474.47
477.04
461.38
466.77
296,452
-9.80(-2.06%)
Dec 31, 2021
475.32
479.47
474.12
476.57
159,713
+1.25(+0.26%)
Dec 30, 2021
481.72
482.69
475.06
475.32
231,813
-4.03(-0.84%)
Dec 29, 2021
479.49
485.77
478.90
479.35
167,162
+1.10(+0.23%)
Dec 28, 2021
477.01
481.27
475.86
478.25
201,478
+2.07(+0.43%)
Dec 27, 2021
475.12
478.92
472.88
476.18
191,377
+5.99(+1.27%)
Dec 23, 2021
468.15
476.04
468.15
470.19
219,884
+2.04(+0.44%)
Dec 22, 2021
465.57
469.58
447.52
468.15
346,314
+2.55(+0.55%)
Dec 21, 2021
455.04
465.69
441.29
465.60
583,878
+3.78(+0.82%)
Dec 20, 2021
462.18
467.04
452.58
461.82
633,087
-2.11(-0.45%)
Dec 17, 2021
460.99
467.51
456.50
463.93
6,518,268
+1.69(+0.36%)
Dec 16, 2021
459.51
465.76
459.51
462.24
277,031
+2.02(+0.44%)
Dec 15, 2021
454.41
460.96
452.33
460.22
240,190
+7.31(+1.61%)
Dec 14, 2021
456.48
458.48
448.85
452.92
235,852
-4.56(-1.00%)
Dec 13, 2021
458.66
459.94
453.14
457.48
237,591
+0.46(+0.10%)
Dec 10, 2021
456.42
457.81
450.29
457.01
236,235
+3.33(+0.73%)
Dec 09, 2021
464.30
466.81
452.56
453.68
223,723
-11.58(-2.49%)
Dec 08, 2021
458.14
465.74
455.15
465.26
291,210
+7.50(+1.64%)
Dec 07, 2021
456.02
463.19
454.03
457.76
253,658
+6.92(+1.54%)
Dec 06, 2021
460.00
460.00
443.51
450.84
428,885
-6.48(-1.42%)
Dec 03, 2021
464.96
465.37
448.75
457.32
215,747
-3.98(-0.86%)
Dec 02, 2021
455.87
462.06
453.54
461.30
240,013
+7.47(+1.65%)
Dec 01, 2021
465.30
465.77
453.19
453.83
261,289
-5.64(-1.23%)
Nov 30, 2021
458.87
464.39
458.54
459.46
507,764
-0.84(-0.18%)
Nov 29, 2021
452.32
462.55
452.30
460.31
160,690
+11.53(+2.57%)
Nov 26, 2021
454.81
458.84
446.34
448.78
122,476
-10.36(-2.26%)
Nov 24, 2021
451.85
460.40
451.02
459.13
139,977
+3.97(+0.87%)
Nov 23, 2021
446.88
455.38
443.09
455.16
219,280
+9.03(+2.02%)
Nov 22, 2021
449.42
454.01
445.32
446.12
182,346
-5.31(-1.18%)
Nov 19, 2021
452.08
454.13
447.65
451.43
201,081
-0.45(-0.10%)
Nov 18, 2021
453.67
453.52
451.40
451.88
140,245
+0.47(+0.10%)
Nov 17, 2021
450.63
452.75
445.64
451.41
170,741
+0.27(+0.06%)
Nov 16, 2021
452.71
454.69
449.94
451.14
170,922
-2.03(-0.45%)
Nov 15, 2021
447.48
453.79
443.85
453.16
193,306
+6.17(+1.38%)
Nov 12, 2021
446.37
449.59
443.99
447.00
125,634
-0.13(-0.03%)
Nov 11, 2021
439.08
448.38
438.96
447.12
242,127
+8.05(+1.83%)
Nov 10, 2021
436.11
439.08
231,659
+2.74(+0.63%)
Nov 09, 2021
439.31
440.02
433.79
436.34
205,807
-2.14(-0.49%)
Nov 08, 2021
438.61
439.87
429.63
438.48
243,357
+1.05(+0.24%)
Nov 05, 2021
435.67
438.92
434.74
437.43
201,276
+3.28(+0.76%)
Nov 04, 2021
430.68
435.35
428.89
434.15
209,384
+3.25(+0.75%)
Nov 03, 2021
427.31
432.37
423.53
430.90
254,128
+4.16(+0.97%)
Nov 02, 2021
426.35
432.04
424.91
426.74
255,263
+1.14(+0.27%)
Nov 01, 2021
433.53
426.41
419.27
425.61
189,152
-8.88(-2.04%)
Oct 29, 2021
429.56
435.57
426.63
434.49
307,747
+4.99(+1.16%)
Oct 28, 2021
424.30
429.71
423.97
429.49
158,689
+6.78(+1.60%)
Oct 27, 2021
425.27
429.45
422.49
422.71
202,933
-3.43(-0.80%)
Oct 26, 2021
425.79
426.14
260,335
+2.54(+0.60%)
Oct 25, 2021
422.05
428.72
418.74
423.60
173,362
+1.76(+0.42%)
Oct 22, 2021
417.95
421.84
415.39
421.84
194,108
+3.90(+0.93%)
Oct 21, 2021
413.71
421.12
412.17
417.94
204,925
+5.55(+1.35%)
Oct 20, 2021
413.92
415.79
407.44
412.39
153,220
-1.01(-0.24%)
Oct 19, 2021
406.94
413.59
406.94
413.40
136,475
+6.41(+1.58%)
Oct 18, 2021
406.09
408.18
403.79
406.99
169,449
+0.89(+0.22%)
Oct 15, 2021
406.29
409.73
405.38
406.10
161,569
+0.23(+0.06%)
Oct 14, 2021
402.35
407.75
402.35
405.88
148,450
+4.83(+1.20%)
Oct 13, 2021
405.05
406.94
399.27
401.05
138,802
-1.11(-0.28%)
Oct 12, 2021
397.39
405.01
395.65
402.16
226,238
+5.59(+1.41%)
Oct 11, 2021
390.68
401.03
390.69
396.57
134,046
+3.94(+1.00%)
Oct 08, 2021
393.48
394.23
388.37
392.63
190,861
-0.52(-0.13%)
Oct 07, 2021
389.01
393.22
386.71
393.15
283,710
+6.69(+1.73%)
Oct 06, 2021
386.27
388.43
383.32
386.46
260,359
-1.88(-0.48%)
Oct 05, 2021
391.53
396.03
387.10
388.33
211,845
+0.13(+0.03%)
Oct 04, 2021
385.11
390.15
380.80
388.21
227,186
+2.43(+0.63%)
Oct 01, 2021
389.17
389.17
380.39
385.78
203,697
-0.64(-0.16%)
Sep 30, 2021
390.33
392.07
386.47
386.42
220,723
+0.26(+0.07%)
Sep 29, 2021
378.84
390.55
377.82
386.15
282,022
+10.98(+2.93%)
Sep 28, 2021
373.42
378.91
368.04
375.17
413,556
+13.87(+3.84%)
Sep 27, 2021
362.45
365.44
360.40
361.30
302,763
-3.58(-0.98%)
Sep 24, 2021
365.59
368.00
363.54
364.88
277,054
-0.71(-0.19%)
Sep 23, 2021
369.01
369.11
365.06
365.59
143,701
-0.91(-0.25%)
Sep 22, 2021
363.91
367.81
359.35
366.50
124,756
+3.25(+0.89%)
Sep 21, 2021
367.12
369.10
362.37
363.25
134,628
-3.33(-0.91%)
Sep 20, 2021
364.26
369.14
361.56
366.58
153,606
-3.66(-0.99%)
Sep 17, 2021
374.75
375.66
366.93
370.24
525,192
-3.85(-1.03%)
Sep 16, 2021
376.56
377.70
373.76
374.08
174,635
-1.56(-0.41%)
Sep 15, 2021
376.84
376.91
372.93
375.64
142,124
+0.02(+0.01%)
Sep 14, 2021
374.48
380.35
373.99
375.62
147,735
+1.14(+0.31%)
Sep 13, 2021
378.00
379.44
371.18
374.48
137,335
-1.40(-0.37%)
Sep 10, 2021
377.87
379.19
374.19
375.88
92,865
+0.43(+0.11%)
Sep 09, 2021
376.79
378.11
375.02
375.44
101,138
-1.24(-0.33%)
Sep 08, 2021
375.10
382.68
374.36
376.69
215,915
+2.38(+0.64%)
Sep 07, 2021
377.61
378.02
372.50
374.31
111,681
-3.43(-0.91%)
Sep 03, 2021
376.71
380.56
376.71
377.74
97,210
-0.98(-0.26%)
Sep 02, 2021
378.90
381.61
375.66
378.71
179,736
+1.05(+0.28%)
Sep 01, 2021
372.35
380.62
369.37
377.67
166,250
+5.50(+1.48%)
Aug 31, 2021
372.02
375.09
370.53
372.17
283,561
+0.14(+0.04%)
Aug 30, 2021
367.56
374.37
367.37
372.03
111,391
+4.23(+1.15%)
Aug 27, 2021
366.80
370.97
364.31
367.80
151,964
+2.51(+0.69%)
Aug 26, 2021
366.79
367.02
364.42
365.29
127,133
-1.94(-0.53%)
Aug 25, 2021
366.26
367.53
361.48
367.23
199,709
+8.17(+2.27%)
Aug 24, 2021
357.95
361.47
356.94
359.07
116,339
+1.01(+0.28%)
Aug 23, 2021
361.43
363.55
357.91
358.06
161,058
-2.31(-0.64%)
Aug 20, 2021
356.03
361.03
356.03
360.38
92,124
+3.73(+1.05%)
Aug 19, 2021
350.42
357.97
350.42
356.65
144,710
+3.90(+1.10%)
Aug 18, 2021
366.48
367.22
352.49
352.75
210,787
-13.09(-3.58%)
Aug 17, 2021
365.36
367.67
362.76
365.84
159,330
+0.62(+0.17%)
Aug 16, 2021
360.00
365.39
359.03
365.22
129,194
+5.68(+1.58%)
Aug 13, 2021
354.07
360.02
353.11
359.54
118,579
+5.21(+1.47%)
Aug 12, 2021
355.45
356.65
352.82
354.32
135,942
-1.52(-0.43%)
Aug 11, 2021
354.03
356.47
353.56
355.85
166,014
+2.29(+0.65%)
Aug 10, 2021
355.69
356.52
351.20
353.56
125,741
-0.59(-0.17%)
Aug 09, 2021
354.85
356.14
353.01
354.15
132,554
+0.41(+0.12%)
Aug 06, 2021
350.45
354.38
348.15
353.75
126,424
+3.12(+0.89%)
Aug 05, 2021
350.74
354.04
348.33
350.62
157,578
+0.19(+0.06%)
Aug 04, 2021
348.13
353.48
347.50
350.43
115,669
+0.79(+0.23%)
Aug 03, 2021
352.36
352.57
344.84
349.63
149,883
-1.21(-0.35%)
Aug 02, 2021
348.40
352.41
346.91
350.85
193,027
+1.90(+0.54%)
Jul 30, 2021
340.70
349.57
340.70
348.95
287,066
+7.89(+2.31%)
Jul 29, 2021
338.51
341.84
337.11
341.06
109,735
+3.76(+1.11%)
Jul 28, 2021
336.53
338.04
334.22
337.30
109,520
+1.23(+0.37%)
Jul 27, 2021
334.88
337.85
333.46
336.07
95,293
+1.31(+0.39%)
Jul 26, 2021
336.64
338.16
332.77
334.76
128,001
-2.42(-0.72%)
Jul 23, 2021
334.46
338.11
334.46
337.18
106,165
+4.30(+1.29%)
Jul 22, 2021
333.71
333.90
331.43
332.88
148,552
+0.33(+0.10%)
Jul 21, 2021
332.20
334.39
331.64
332.55
112,704
+0.55(+0.16%)
Jul 20, 2021
329.30
336.09
329.30
332.00
260,026
+2.69(+0.82%)
Jul 19, 2021
332.64
333.06
324.91
329.32
188,839
-3.91(-1.17%)
Jul 16, 2021
332.17
335.49
331.54
333.23
128,312
+2.29(+0.69%)
Jul 15, 2021
326.85
332.01
326.50
330.94
123,498
+3.06(+0.93%)
Jul 14, 2021
329.06
330.02
327.10
327.88
126,462
+0.20(+0.06%)
Jul 13, 2021
329.99
330.51
326.94
327.68
166,450
-3.94(-1.19%)
Jul 12, 2021
335.13
335.36
328.79
331.62
198,537
-3.57(-1.07%)
Jul 09, 2021
334.56
336.22
332.79
335.20
120,119
+2.31(+0.69%)
Jul 08, 2021
329.69
335.45
328.44
332.89
149,626
+1.22(+0.37%)
Jul 07, 2021
334.75
334.81
330.37
331.67
154,030
-1.39(-0.42%)
Jul 06, 2021
332.06
334.33
328.97
333.06
167,154
+2.48(+0.75%)
Jul 02, 2021
328.77
331.65
328.33
330.58
115,263
+2.58(+0.79%)
Jul 01, 2021
327.46
331.89
327.46
328.00
223,752
+0.21(+0.07%)
Jun 30, 2021
328.13
333.05
326.54
327.79
273,696
-0.49(-0.15%)
Jun 29, 2021
323.93
331.80
318.60
328.27
252,335
-0.90(-0.27%)
Jun 28, 2021
327.66
330.34
324.41
329.17
211,906
+4.84(+1.49%)
Jun 25, 2021
324.04
325.76
322.80
324.34
334,492
+1.42(+0.44%)
Jun 24, 2021
322.64
324.08
321.08
322.92
140,215
+2.06(+0.64%)
Jun 23, 2021
322.67
323.48
320.11
320.86
106,522
-2.22(-0.69%)
Jun 22, 2021
320.86
325.07
320.86
323.08
178,246
+1.09(+0.34%)
Jun 21, 2021
317.75
324.72
317.75
321.98
186,572
+4.23(+1.33%)
Jun 18, 2021
320.08
321.50
316.78
317.75
413,569
-3.16(-0.99%)
Jun 17, 2021
319.49
322.12
318.22
320.92
161,863
+2.06(+0.65%)
Jun 16, 2021
321.31
325.37
316.89
318.86
134,963
-1.48(-0.46%)
Jun 15, 2021
321.01
324.63
319.37
320.33
155,391
-0.02(-0.01%)
Jun 14, 2021
320.89
322.79
318.29
320.35
147,790
-0.39(-0.12%)
Jun 11, 2021
317.51
320.99
317.51
320.74
81,694
+3.87(+1.22%)
Jun 10, 2021
313.60
317.82
312.20
316.88
108,842
+2.60(+0.83%)
Jun 09, 2021
315.70
316.79
313.14
314.28
107,958
-1.58(-0.50%)
Jun 08, 2021
316.23
316.67
313.73
315.86
122,275
+0.24(+0.08%)
Jun 07, 2021
317.76
317.76
312.98
315.62
149,536
-2.22(-0.70%)
Jun 04, 2021
319.63
319.63
314.25
317.83
117,442
+0.43(+0.14%)
Jun 03, 2021
318.03
318.03
314.30
317.40
163,742
-2.45(-0.77%)
Jun 02, 2021
316.21
320.38
313.77
319.85
146,828
+3.30(+1.04%)
Jun 01, 2021
327.09
329.55
316.16
316.55
171,319
-10.01(-3.07%)
May 28, 2021
324.15
329.56
324.09
326.56
127,524
+2.05(+0.63%)
May 27, 2021
322.93
327.08
319.89
324.51
272,065
+2.33(+0.72%)
May 26, 2021
321.57
323.08
318.79
322.18
165,444
+1.73(+0.54%)
May 25, 2021
320.71
322.97
317.72
320.45
82,203
+0.77(+0.24%)
May 24, 2021
320.57
322.77
318.25
319.68
122,242
+0.77(+0.24%)
May 21, 2021
318.76
323.14
317.73
318.91
129,131
+0.82(+0.26%)
May 20, 2021
313.74
321.24
313.74
318.10
177,339
+4.77(+1.52%)
May 19, 2021
309.02
313.41
308.61
313.32
135,826
+0.66(+0.21%)
May 18, 2021
317.14
317.74
312.34
312.66
99,494
-4.68(-1.47%)
May 17, 2021
322.40
323.29
314.92
317.34
163,750
-4.26(-1.32%)
May 14, 2021
320.99
322.84
317.49
321.60
154,709
+2.31(+0.72%)
May 13, 2021
317.80
324.13
317.41
319.28
217,146
+1.96(+0.62%)
May 12, 2021
320.94
323.96
316.59
317.32
225,996
-5.20(-1.61%)
May 11, 2021
321.79
326.31
318.76
322.52
167,539
-3.16(-0.97%)
May 10, 2021
328.59
331.99
325.67
325.68
203,036
-1.89(-0.58%)
May 07, 2021
330.45
331.47
324.65
327.56
226,791
-0.98(-0.30%)
May 06, 2021
327.22
330.34
325.17
328.54
154,389
+1.47(+0.45%)
May 05, 2021
331.58
335.73
326.79
327.08
357,455
-8.80(-2.62%)
May 04, 2021
330.40
336.30
328.19
335.87
209,866
+3.44(+1.03%)
May 03, 2021
327.49
334.98
325.38
332.43
187,175
+5.68(+1.74%)
Apr 30, 2021
331.70
334.72
325.33
326.76
288,726
-4.91(-1.48%)
Apr 29, 2021
328.28
332.11
325.06
331.66
148,876
+4.73(+1.45%)
Apr 28, 2021
333.28
333.28
325.93
326.93
231,194
-5.60(-1.68%)
Apr 27, 2021
327.32
332.95
322.90
332.53
299,996
+5.10(+1.56%)
Apr 26, 2021
338.00
340.13
325.68
327.43
447,859
-9.90(-2.94%)
Apr 23, 2021
314.62
355.47
309.19
337.33
1,492,407
+22.65(+7.20%)
Apr 22, 2021
310.99
315.57
308.07
314.68
271,363
+1.98(+0.63%)
Apr 21, 2021
310.99
315.17
310.99
312.69
230,891
+2.82(+0.91%)
Apr 20, 2021
308.00
312.83
308.00
309.88
204,713
+1.47(+0.48%)
Apr 19, 2021
310.99
311.04
307.46
308.41
230,306
-1.88(-0.60%)
Apr 16, 2021
307.27
311.75
306.72
310.28
189,843
+4.25(+1.39%)
Apr 15, 2021
302.83
306.87
301.27
306.04
399,657
+5.48(+1.82%)
Apr 14, 2021
302.73
304.46
299.98
300.56
317,093
-2.08(-0.69%)
Apr 13, 2021
302.90
305.27
301.81
302.63
244,539
+0.14(+0.04%)
Apr 12, 2021
299.51
303.71
299.48
302.50
219,176
+2.07(+0.69%)
Apr 09, 2021
301.72
303.28
298.22
300.43
218,140
-0.98(-0.33%)
Apr 08, 2021
301.28
305.58
299.83
301.41
349,448
+0.76(+0.25%)
Apr 07, 2021
308.78
309.23
300.03
300.65
255,086
-8.57(-2.77%)
Apr 06, 2021
312.50
313.71
308.56
309.22
222,224
-2.30(-0.74%)
Apr 05, 2021
310.18
313.10
307.05
311.53
260,960
+3.44(+1.12%)
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.