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
W.W Grainger
(NY:
GWW
)
948.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Nov 30, 2023
775.94
784.99
773.48
784.65
365,710
+10.48(+1.35%)
Nov 29, 2023
778.54
778.78
770.62
774.17
309,108
+0.55(+0.07%)
Nov 28, 2023
806.14
812.93
772.02
773.62
465,370
-35.15(-4.35%)
Nov 27, 2023
807.35
813.92
806.25
808.77
241,288
-1.94(-0.24%)
Nov 24, 2023
810.27
812.27
804.97
810.71
88,158
+3.31(+0.41%)
Nov 22, 2023
808.65
810.75
805.12
807.40
160,510
+2.21(+0.27%)
Nov 21, 2023
808.41
811.51
804.93
805.19
193,155
-2.00(-0.25%)
Nov 20, 2023
798.43
808.03
794.59
807.19
198,657
+6.56(+0.82%)
Nov 17, 2023
796.37
801.11
792.42
800.63
207,622
+7.14(+0.90%)
Nov 16, 2023
794.25
799.50
792.09
793.49
232,995
+0.25(+0.03%)
Nov 15, 2023
802.43
804.55
791.76
793.24
285,025
-6.64(-0.83%)
Nov 14, 2023
790.93
804.71
790.93
799.88
296,046
+11.77(+1.49%)
Nov 13, 2023
788.20
793.65
786.23
788.11
291,817
-2.58(-0.33%)
Nov 10, 2023
781.15
792.59
780.40
790.70
233,292
+12.36(+1.59%)
Nov 09, 2023
780.18
790.39
777.64
778.34
316,595
+0.71(+0.09%)
Nov 08, 2023
772.90
781.51
769.92
777.64
336,069
+8.05(+1.05%)
Nov 07, 2023
763.16
773.61
760.82
769.58
279,678
+5.76(+0.75%)
Nov 06, 2023
763.13
764.33
754.83
763.82
270,988
-0.59(-0.08%)
Nov 03, 2023
757.83
769.82
754.50
764.40
365,375
+11.39(+1.51%)
Nov 02, 2023
743.76
757.25
743.76
753.01
337,344
+14.13(+1.91%)
Nov 01, 2023
728.68
744.28
724.84
738.88
373,991
+12.22(+1.68%)
Oct 31, 2023
722.62
735.16
718.86
726.67
414,733
+3.75(+0.52%)
Oct 30, 2023
708.72
727.42
707.16
722.91
446,698
+19.22(+2.73%)
Oct 27, 2023
699.21
708.85
696.94
703.70
411,031
+7.06(+1.01%)
Oct 26, 2023
702.90
707.84
684.57
696.64
458,946
+22.16(+3.29%)
Oct 25, 2023
681.74
683.19
671.49
674.48
326,561
-9.26(-1.35%)
Oct 24, 2023
688.84
690.98
681.47
683.74
276,782
+0.39(+0.06%)
Oct 23, 2023
689.42
694.44
683.28
683.35
228,736
-5.15(-0.75%)
Oct 20, 2023
701.58
701.58
688.14
688.49
225,208
-11.29(-1.61%)
Oct 19, 2023
710.46
715.40
697.88
699.78
268,200
-8.99(-1.27%)
Oct 18, 2023
733.08
733.08
708.74
708.78
235,837
-26.19(-3.56%)
Oct 17, 2023
727.79
735.81
725.27
734.96
158,736
+6.35(+0.87%)
Oct 16, 2023
733.96
738.40
720.70
728.61
220,000
+0.32(+0.04%)
Oct 13, 2023
734.89
736.97
724.80
728.29
275,477
-3.90(-0.53%)
Oct 12, 2023
723.74
741.94
722.87
732.19
439,683
+21.00(+2.95%)
Oct 11, 2023
706.02
713.43
703.38
711.20
231,576
+3.40(+0.48%)
Oct 10, 2023
722.76
722.97
707.42
707.80
356,281
-14.97(-2.07%)
Oct 09, 2023
713.22
724.13
711.82
722.76
257,740
+9.55(+1.34%)
Oct 06, 2023
697.69
719.39
697.38
713.22
317,347
+13.71(+1.96%)
Oct 05, 2023
696.94
701.98
690.02
699.51
206,108
+3.70(+0.53%)
Oct 04, 2023
685.66
696.85
681.71
695.80
258,598
+11.75(+1.72%)
Oct 03, 2023
691.99
698.61
680.84
684.05
367,275
-7.56(-1.09%)
Oct 02, 2023
690.15
698.17
689.21
691.61
281,556
+2.77(+0.40%)
Sep 29, 2023
698.34
700.63
686.66
688.84
226,768
-6.98(-1.00%)
Sep 28, 2023
699.11
704.13
694.35
695.82
253,257
-1.25(-0.18%)
Sep 27, 2023
687.89
697.93
684.45
697.08
244,578
+14.52(+2.13%)
Sep 26, 2023
686.69
690.96
681.91
682.56
238,142
-4.34(-0.63%)
Sep 25, 2023
677.47
688.77
685.74
686.90
177,121
+8.37(+1.23%)
Sep 22, 2023
678.62
686.54
677.19
678.53
161,402
-0.98(-0.14%)
Sep 21, 2023
680.27
687.59
675.69
679.50
272,491
-2.52(-0.37%)
Sep 20, 2023
690.17
697.02
680.87
682.02
155,440
-6.04(-0.88%)
Sep 19, 2023
689.38
691.24
684.34
688.07
156,870
-2.74(-0.40%)
Sep 18, 2023
690.99
694.92
689.32
690.80
248,990
+0.69(+0.10%)
Sep 15, 2023
693.94
695.31
687.84
690.12
305,560
-3.13(-0.45%)
Sep 14, 2023
689.10
694.73
685.60
693.24
210,285
+11.26(+1.65%)
Sep 13, 2023
682.04
687.36
680.48
681.98
182,707
-1.57(-0.23%)
Sep 12, 2023
686.39
692.20
682.19
683.55
163,326
-5.44(-0.79%)
Sep 11, 2023
689.10
691.86
685.07
688.99
181,428
+2.05(+0.30%)
Sep 08, 2023
687.44
691.90
686.62
686.94
224,965
-1.85(-0.27%)
Sep 07, 2023
689.31
691.76
684.82
688.79
263,072
-1.74(-0.25%)
Sep 06, 2023
690.48
694.58
685.09
690.53
225,156
+0.53(+0.08%)
Sep 05, 2023
704.65
704.83
686.08
690.01
221,085
-17.69(-2.50%)
Sep 01, 2023
715.04
716.05
698.61
707.70
264,854
-3.35(-0.47%)
Aug 31, 2023
723.65
727.27
710.70
711.05
354,757
-11.12(-1.54%)
Aug 30, 2023
715.88
723.33
714.50
722.17
135,657
+7.48(+1.05%)
Aug 29, 2023
704.71
716.79
698.98
714.69
170,920
+7.55(+1.07%)
Aug 28, 2023
712.11
717.29
704.97
707.14
247,169
-4.32(-0.61%)
Aug 25, 2023
708.33
717.52
707.19
711.46
177,878
+6.10(+0.87%)
Aug 24, 2023
703.36
713.34
703.36
705.36
259,780
+1.29(+0.18%)
Aug 23, 2023
699.07
707.13
696.52
704.07
188,799
+8.22(+1.18%)
Aug 22, 2023
702.19
704.10
694.30
695.84
154,757
-4.17(-0.60%)
Aug 21, 2023
700.50
704.95
692.44
700.01
141,574
-0.49(-0.07%)
Aug 18, 2023
695.14
701.76
693.46
700.50
186,874
+0.20(+0.03%)
Aug 17, 2023
708.27
713.72
699.24
700.30
223,256
-5.93(-0.84%)
Aug 16, 2023
711.94
719.88
705.17
706.24
185,676
-3.55(-0.50%)
Aug 15, 2023
710.18
712.88
709.14
709.79
159,677
-2.79(-0.39%)
Aug 14, 2023
708.91
714.16
708.70
712.58
133,960
+2.33(+0.33%)
Aug 11, 2023
707.51
712.22
705.07
710.25
130,872
+2.91(+0.41%)
Aug 10, 2023
710.97
717.08
705.52
707.34
153,404
-2.41(-0.34%)
Aug 09, 2023
709.97
714.88
706.84
709.75
144,888
+1.22(+0.17%)
Aug 08, 2023
709.93
711.18
702.35
708.53
272,458
-3.74(-0.53%)
Aug 07, 2023
708.74
715.95
707.72
712.28
243,211
+8.92(+1.27%)
Aug 04, 2023
720.20
720.90
701.70
703.36
326,610
-14.51(-2.02%)
Aug 03, 2023
709.64
718.80
708.06
717.87
299,413
+1.12(+0.16%)
Aug 02, 2023
719.52
725.65
715.50
716.75
343,829
-3.55(-0.49%)
Aug 01, 2023
729.67
732.41
712.26
720.29
618,638
-13.08(-1.78%)
Jul 31, 2023
728.06
734.23
723.24
733.37
276,746
+7.07(+0.97%)
Jul 28, 2023
726.35
729.22
719.03
726.30
260,004
+6.65(+0.92%)
Jul 27, 2023
730.53
746.55
714.21
719.65
615,193
-37.19(-4.91%)
Jul 26, 2023
754.26
763.53
753.92
756.84
274,898
-4.46(-0.59%)
Jul 25, 2023
761.78
765.45
759.20
761.29
280,328
-2.63(-0.34%)
Jul 24, 2023
765.20
772.47
761.82
763.93
397,850
+0.26(+0.03%)
Jul 21, 2023
764.25
767.55
760.19
763.67
322,729
+1.84(+0.24%)
Jul 20, 2023
764.56
764.56
752.39
761.83
376,238
+1.09(+0.14%)
Jul 19, 2023
752.49
764.87
752.49
760.74
304,843
+5.80(+0.77%)
Jul 18, 2023
753.78
758.20
745.31
754.94
301,041
-3.76(-0.50%)
Jul 17, 2023
757.68
762.25
753.25
758.70
296,294
+0.64(+0.09%)
Jul 14, 2023
756.72
758.16
745.27
758.06
376,789
+1.77(+0.23%)
Jul 13, 2023
763.97
767.86
755.99
756.29
433,716
-15.62(-2.02%)
Jul 12, 2023
784.27
788.13
767.95
771.91
350,948
-18.27(-2.31%)
Jul 11, 2023
794.33
805.97
784.32
790.18
362,626
-1.03(-0.13%)
Jul 10, 2023
772.22
791.75
771.18
791.22
191,695
+20.42(+2.65%)
Jul 07, 2023
771.10
783.12
769.71
770.80
244,566
-2.69(-0.35%)
Jul 06, 2023
772.91
775.22
764.65
773.49
253,691
-3.77(-0.49%)
Jul 05, 2023
767.32
778.20
762.77
777.26
247,527
+0.13(+0.02%)
Jul 03, 2023
781.30
782.08
772.96
777.13
136,435
-5.99(-0.76%)
Jun 30, 2023
781.94
790.31
780.47
783.12
273,477
+6.25(+0.80%)
Jun 29, 2023
766.24
777.40
764.82
776.88
203,116
+9.25(+1.20%)
Jun 28, 2023
762.89
772.76
757.93
767.63
280,087
+2.47(+0.32%)
Jun 27, 2023
744.58
765.99
743.00
765.16
289,987
+22.25(+3.00%)
Jun 26, 2023
731.84
746.01
731.84
742.90
184,636
+10.12(+1.38%)
Jun 23, 2023
727.69
736.01
724.89
732.78
295,288
+1.96(+0.27%)
Jun 22, 2023
737.21
738.35
730.16
730.83
240,243
-6.13(-0.83%)
Jun 21, 2023
724.59
738.38
723.55
736.96
294,262
+11.34(+1.56%)
Jun 20, 2023
724.94
731.41
720.50
725.61
276,032
-1.74(-0.24%)
Jun 16, 2023
739.13
743.57
726.23
727.35
422,379
-11.38(-1.54%)
Jun 15, 2023
721.95
740.56
718.78
738.73
256,124
+65.21(+9.68%)
May 08, 2023
670.30
674.33
666.51
673.52
181,490
+2.69(+0.40%)
May 05, 2023
665.34
673.48
665.03
670.83
238,367
+9.80(+1.48%)
May 04, 2023
675.10
675.10
656.18
661.02
250,534
-15.95(-2.36%)
May 03, 2023
686.05
690.64
674.59
676.98
367,438
-5.15(-0.75%)
May 02, 2023
686.28
688.88
674.37
682.13
224,277
-7.08(-1.03%)
May 01, 2023
691.21
697.04
688.59
689.21
269,862
+0.39(+0.06%)
Apr 28, 2023
691.91
691.91
682.82
688.82
453,323
-0.78(-0.11%)
Apr 27, 2023
673.12
689.84
665.78
689.61
541,164
+36.19(+5.54%)
Apr 26, 2023
659.63
663.10
653.41
653.42
348,947
-11.89(-1.79%)
Apr 25, 2023
668.17
671.42
662.49
665.31
210,568
-3.46(-0.52%)
Apr 24, 2023
665.63
671.75
665.26
668.77
205,915
+5.16(+0.78%)
Apr 21, 2023
662.50
664.12
657.70
663.61
194,217
+2.91(+0.44%)
Apr 20, 2023
656.58
665.35
653.43
660.70
181,975
+1.72(+0.26%)
Apr 19, 2023
657.62
661.39
651.85
658.98
179,344
-0.90(-0.14%)
Apr 18, 2023
658.14
659.90
650.34
659.88
290,724
+5.47(+0.84%)
Apr 17, 2023
647.65
654.79
646.15
654.41
230,586
+9.62(+1.49%)
Apr 14, 2023
639.39
653.42
639.39
644.79
284,224
+4.38(+0.68%)
Apr 13, 2023
641.59
644.94
619.90
640.42
422,386
-8.61(-1.33%)
Apr 12, 2023
648.04
657.43
644.41
649.02
275,560
+6.91(+1.08%)
Apr 11, 2023
645.95
649.63
640.90
642.11
248,932
-3.03(-0.47%)
Apr 10, 2023
635.08
647.27
633.39
645.14
230,212
+9.70(+1.53%)
Apr 06, 2023
635.77
642.28
631.24
635.44
321,741
-4.54(-0.71%)
Apr 05, 2023
644.26
646.83
626.13
639.98
465,474
-10.33(-1.59%)
Apr 04, 2023
675.36
680.04
646.47
650.31
337,025
-26.23(-3.88%)
Apr 03, 2023
678.51
680.53
670.73
676.54
285,384
-5.59(-0.82%)
Mar 31, 2023
666.77
683.05
666.28
682.13
308,162
+19.35(+2.92%)
Mar 30, 2023
671.07
671.89
661.41
662.78
204,986
-5.71(-0.85%)
Mar 29, 2023
675.18
675.18
664.76
668.49
224,157
-0.79(-0.12%)
Mar 28, 2023
664.60
670.71
659.95
669.28
151,469
+4.14(+0.62%)
Mar 27, 2023
662.07
666.64
658.66
665.14
181,403
+7.98(+1.21%)
Mar 24, 2023
655.26
662.34
644.15
657.16
272,954
-1.76(-0.27%)
Mar 23, 2023
661.93
669.05
652.83
658.93
237,596
-3.20(-0.48%)
Mar 22, 2023
670.55
680.03
661.63
662.12
226,049
-12.09(-1.79%)
Mar 21, 2023
675.08
676.49
667.48
674.22
388,761
+6.86(+1.03%)
Mar 20, 2023
660.88
669.91
660.88
667.35
320,963
+10.29(+1.57%)
Mar 17, 2023
673.83
674.68
655.58
657.06
522,391
-17.66(-2.62%)
Mar 16, 2023
656.66
677.20
656.66
674.72
338,304
+13.46(+2.04%)
Mar 15, 2023
668.20
670.35
649.80
661.26
474,507
-18.21(-2.68%)
Mar 14, 2023
676.70
684.28
670.25
679.48
299,979
+11.16(+1.67%)
Mar 13, 2023
667.30
679.09
661.99
668.31
288,031
-2.99(-0.45%)
Mar 10, 2023
687.41
687.41
667.49
671.30
240,910
-14.98(-2.18%)
Mar 09, 2023
696.24
698.05
683.64
686.29
193,934
-7.32(-1.06%)
Mar 08, 2023
686.69
695.50
686.69
693.61
223,268
+5.67(+0.82%)
Mar 07, 2023
691.88
700.03
686.87
687.93
232,963
-4.93(-0.71%)
Mar 06, 2023
689.80
702.33
689.80
692.86
344,269
+2.04(+0.30%)
Mar 03, 2023
683.89
691.14
679.93
690.82
350,118
+12.96(+1.91%)
Mar 02, 2023
664.99
680.22
663.73
677.86
222,052
+13.36(+2.01%)
Mar 01, 2023
660.53
671.82
659.84
664.50
232,212
+2.55(+0.39%)
Feb 28, 2023
666.13
672.99
661.02
661.95
395,649
-6.53(-0.98%)
Feb 27, 2023
661.40
673.34
659.84
668.47
329,379
+10.81(+1.64%)
Feb 24, 2023
651.55
659.25
645.92
657.66
217,454
+6.10(+0.94%)
Feb 23, 2023
653.58
654.79
644.39
651.56
197,465
+0.24(+0.04%)
Feb 22, 2023
651.21
654.61
648.10
651.32
206,210
+1.50(+0.23%)
Feb 21, 2023
663.55
667.58
649.78
649.83
251,620
-20.95(-3.12%)
Feb 17, 2023
664.16
676.12
663.22
670.78
327,196
+7.19(+1.08%)
Feb 16, 2023
660.77
669.03
658.87
663.59
194,876
-2.55(-0.38%)
Feb 15, 2023
656.30
667.65
654.34
666.14
183,234
+6.07(+0.92%)
Feb 14, 2023
658.83
667.21
653.05
660.08
205,189
-2.01(-0.30%)
Feb 13, 2023
652.97
663.67
650.29
662.09
240,679
+11.96(+1.84%)
Feb 10, 2023
650.01
650.84
642.90
650.12
390,070
-2.87(-0.44%)
Feb 09, 2023
656.66
661.15
650.24
652.99
257,979
-2.63(-0.40%)
Feb 08, 2023
666.60
671.76
655.38
655.62
314,516
-14.33(-2.14%)
Feb 07, 2023
660.24
671.56
652.11
669.95
287,959
+3.95(+0.59%)
Feb 06, 2023
667.51
675.49
663.27
666.00
414,148
-1.51(-0.23%)
Feb 03, 2023
663.83
676.81
654.62
667.51
471,479
+0.24(+0.04%)
Feb 02, 2023
630.25
667.82
620.47
667.28
1,001,086
+76.57(+12.96%)
Feb 01, 2023
577.45
597.06
577.45
590.71
508,584
+8.46(+1.45%)
Jan 31, 2023
570.24
583.20
566.67
582.24
475,981
+13.99(+2.46%)
Jan 30, 2023
562.97
578.68
562.95
568.26
406,485
+3.49(+0.62%)
Jan 27, 2023
558.28
566.67
558.28
564.77
160,730
+6.78(+1.21%)
Jan 26, 2023
556.09
562.89
551.94
558.00
252,391
+5.02(+0.91%)
Jan 25, 2023
557.75
561.53
550.83
552.98
219,933
-10.85(-1.92%)
Jan 24, 2023
559.03
564.47
549.93
563.82
144,226
+9.00(+1.62%)
Jan 23, 2023
553.31
562.37
553.29
554.82
185,744
+1.46(+0.26%)
Jan 20, 2023
540.07
554.79
538.26
553.36
277,415
+12.36(+2.28%)
Jan 19, 2023
563.10
566.78
540.33
541.01
453,912
-22.66(-4.02%)
Jan 18, 2023
565.99
570.30
560.85
563.66
247,864
-0.99(-0.17%)
Jan 17, 2023
571.12
572.66
564.17
564.65
367,043
-2.16(-0.38%)
Jan 13, 2023
559.48
567.09
556.76
566.82
169,139
+1.30(+0.23%)
Jan 12, 2023
575.36
579.19
563.19
565.51
240,255
-9.62(-1.67%)
Jan 11, 2023
559.13
575.13
559.10
575.13
362,234
+18.13(+3.26%)
Jan 10, 2023
550.78
560.91
550.78
557.00
279,646
+6.21(+1.13%)
Jan 09, 2023
549.91
565.14
547.05
550.78
297,163
+4.84(+0.89%)
Jan 06, 2023
538.50
547.04
536.79
545.94
213,510
+15.01(+2.83%)
Jan 05, 2023
545.68
545.68
527.45
530.93
300,851
-16.30(-2.98%)
Jan 04, 2023
549.48
554.33
538.22
547.23
241,389
-1.88(-0.34%)
Jan 03, 2023
551.68
552.26
542.34
549.11
274,492
-0.32(-0.06%)
Dec 30, 2022
554.63
555.09
544.08
549.42
179,844
-5.90(-1.06%)
Dec 29, 2022
552.71
556.90
551.00
555.32
179,701
+5.10(+0.93%)
Dec 28, 2022
559.47
560.89
548.94
550.22
157,465
-8.17(-1.46%)
Dec 27, 2022
562.28
562.28
554.92
558.39
232,326
+0.23(+0.04%)
Dec 23, 2022
555.12
560.50
554.11
558.16
111,761
+3.69(+0.66%)
Dec 22, 2022
556.09
556.09
545.31
554.48
208,248
-5.98(-1.07%)
Dec 21, 2022
559.15
561.45
555.22
560.45
184,014
+4.62(+0.83%)
Dec 20, 2022
554.11
559.82
552.82
555.83
344,443
+1.45(+0.26%)
Dec 19, 2022
552.03
558.58
550.43
554.38
291,440
+2.59(+0.47%)
Dec 16, 2022
548.68
552.76
544.70
551.79
780,226
-2.84(-0.51%)
Dec 15, 2022
563.76
565.15
550.97
554.64
401,536
-14.31(-2.52%)
Dec 14, 2022
578.19
580.78
563.27
568.95
536,416
-8.80(-1.52%)
Dec 13, 2022
598.51
598.51
569.64
577.75
397,309
-8.42(-1.44%)
Dec 12, 2022
582.88
586.17
578.29
586.17
252,648
+5.33(+0.92%)
Dec 09, 2022
586.47
590.16
580.09
580.84
174,438
-5.13(-0.87%)
Dec 08, 2022
582.74
590.48
582.68
585.97
353,612
+6.76(+1.17%)
Dec 07, 2022
572.31
584.94
570.53
579.21
278,750
+6.00(+1.05%)
Dec 06, 2022
580.89
584.19
568.89
573.22
313,720
-6.03(-1.04%)
Dec 05, 2022
588.51
590.82
577.63
579.25
255,037
-15.44(-2.60%)
Dec 02, 2022
591.27
596.59
586.01
594.69
301,972
-1.09(-0.18%)
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.