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
McKesson Corp
(NY:
MCK
)
558.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 29, 2024
550.00
560.09
547.79
558.89
1,037,460
+9.63(+1.75%)
May 28, 2024
557.40
557.68
547.00
549.26
1,144,820
-11.47(-2.05%)
May 24, 2024
559.34
563.86
558.09
560.73
512,353
+2.70(+0.48%)
May 23, 2024
558.09
564.22
557.78
558.03
695,191
+0.65(+0.12%)
May 22, 2024
551.45
560.68
548.81
557.38
743,925
+4.99(+0.90%)
May 21, 2024
564.26
565.00
552.18
552.39
876,849
-11.61(-2.06%)
May 20, 2024
565.00
566.15
558.20
564.00
576,449
-0.52(-0.09%)
May 17, 2024
559.45
564.87
557.93
564.52
575,690
+8.76(+1.58%)
May 16, 2024
553.17
558.42
552.58
555.76
758,556
+4.20(+0.76%)
May 15, 2024
548.73
555.63
548.73
551.56
539,622
-0.02(-0.00%)
May 14, 2024
554.60
556.74
549.83
551.58
625,980
-3.03(-0.55%)
May 13, 2024
558.70
563.36
553.58
554.61
683,347
-5.30(-0.95%)
May 10, 2024
556.27
560.49
556.13
559.91
636,902
+4.79(+0.86%)
May 09, 2024
543.89
556.46
543.89
555.12
977,356
+11.51(+2.12%)
May 08, 2024
552.31
566.00
538.62
543.61
1,378,615
-2.14(-0.39%)
May 07, 2024
533.55
546.63
533.51
545.75
983,926
+12.34(+2.31%)
May 06, 2024
531.24
534.63
530.80
533.41
642,663
+4.55(+0.86%)
May 03, 2024
530.00
530.00
520.49
528.86
866,982
-1.41(-0.27%)
May 02, 2024
529.65
533.80
524.89
530.27
823,336
-0.83(-0.16%)
May 01, 2024
532.30
535.10
518.27
531.10
1,170,825
-6.11(-1.14%)
Apr 30, 2024
536.18
539.19
533.75
537.21
795,070
+1.12(+0.21%)
Apr 29, 2024
542.62
543.25
535.52
536.09
1,209,232
-7.21(-1.33%)
Apr 26, 2024
537.99
544.81
534.68
543.30
654,670
+3.36(+0.62%)
Apr 25, 2024
538.19
542.30
534.72
539.94
635,558
+4.52(+0.84%)
Apr 24, 2024
531.64
537.14
529.28
535.42
583,497
+3.42(+0.64%)
Apr 23, 2024
528.69
532.86
527.89
532.00
490,779
+4.68(+0.89%)
Apr 22, 2024
525.00
533.22
517.82
527.32
893,498
+2.49(+0.47%)
Apr 19, 2024
520.01
525.83
517.01
524.83
645,526
+6.02(+1.16%)
Apr 18, 2024
528.42
528.42
514.88
518.81
631,441
-7.11(-1.35%)
Apr 17, 2024
530.62
532.00
524.27
525.92
538,004
-2.43(-0.46%)
Apr 16, 2024
528.67
531.21
525.57
528.35
362,611
+5.67(+1.08%)
Apr 15, 2024
524.00
529.41
522.63
522.68
372,204
-0.33(-0.06%)
Apr 12, 2024
521.50
527.99
521.50
523.01
484,482
-0.36(-0.07%)
Apr 11, 2024
530.51
530.51
522.65
523.37
486,261
-6.62(-1.25%)
Apr 10, 2024
529.52
538.04
529.25
529.99
452,977
+2.71(+0.51%)
Apr 09, 2024
532.86
533.29
518.42
527.28
572,315
-4.95(-0.93%)
Apr 08, 2024
535.02
537.26
531.02
532.23
410,732
-6.52(-1.21%)
Apr 05, 2024
537.08
541.28
533.16
538.75
312,195
+3.96(+0.74%)
Apr 04, 2024
542.65
543.00
533.67
534.79
443,771
-5.30(-0.98%)
Apr 03, 2024
535.44
541.91
534.75
540.09
472,984
+6.82(+1.28%)
Apr 02, 2024
532.65
536.93
531.06
533.27
546,260
-3.22(-0.60%)
Apr 01, 2024
536.27
538.26
531.09
536.49
540,604
-0.36(-0.07%)
Mar 28, 2024
540.00
537.50
537.29
536.85
794,497
-2.41(-0.45%)
Mar 27, 2024
538.35
539.99
531.26
539.26
426,437
+3.17(+0.59%)
Mar 26, 2024
533.00
538.30
531.67
536.09
538,665
+3.54(+0.66%)
Mar 25, 2024
533.32
534.32
531.52
532.55
310,508
-0.02(-0.00%)
Mar 22, 2024
534.83
535.90
529.99
532.57
426,687
-1.61(-0.30%)
Mar 21, 2024
530.00
535.09
526.67
534.18
499,493
+3.43(+0.65%)
Mar 20, 2024
535.65
535.77
529.50
530.75
400,400
-3.59(-0.67%)
Mar 19, 2024
531.94
535.89
529.61
534.34
461,336
+4.63(+0.87%)
Mar 18, 2024
532.44
536.68
528.56
529.71
569,603
-3.93(-0.74%)
Mar 15, 2024
524.55
533.91
524.36
533.64
1,381,805
+4.28(+0.81%)
Mar 14, 2024
521.00
530.90
519.40
529.36
787,063
+9.15(+1.76%)
Mar 13, 2024
533.34
533.34
517.92
520.21
860,332
-11.03(-2.08%)
Mar 12, 2024
527.40
531.45
523.54
531.24
516,517
+4.58(+0.87%)
Mar 11, 2024
526.20
527.13
523.06
526.66
591,352
-0.75(-0.14%)
Mar 08, 2024
525.09
528.46
523.50
527.41
678,792
-1.07(-0.20%)
Mar 07, 2024
528.41
529.42
520.94
528.48
1,004,235
+3.43(+0.65%)
Mar 06, 2024
529.43
531.46
525.04
525.05
713,614
-3.78(-0.71%)
Mar 05, 2024
537.26
537.26
524.47
528.83
905,097
-5.35(-1.00%)
Mar 04, 2024
526.43
535.01
524.65
534.18
765,410
+8.30(+1.58%)
Mar 01, 2024
523.51
531.24
522.74
525.88
833,268
+4.47(+0.86%)
Feb 29, 2024
522.86
524.60
519.17
521.41
1,421,291
-1.65(-0.32%)
Feb 28, 2024
519.77
523.40
516.44
523.06
475,726
+4.69(+0.91%)
Feb 27, 2024
515.82
524.07
515.82
518.37
624,481
-0.22(-0.04%)
Feb 26, 2024
520.07
522.20
517.89
518.59
652,667
+2.96(+0.57%)
Feb 23, 2024
511.86
516.36
508.77
515.63
688,063
+5.93(+1.16%)
Feb 22, 2024
506.10
514.57
503.80
509.70
631,050
+2.88(+0.57%)
Feb 21, 2024
508.49
508.49
502.19
506.82
524,705
+0.68(+0.13%)
Feb 20, 2024
512.49
517.16
505.47
506.14
651,717
-4.31(-0.85%)
Feb 16, 2024
507.33
511.87
505.81
510.45
739,838
+5.37(+1.06%)
Feb 15, 2024
500.68
508.20
500.22
505.08
720,974
+4.47(+0.89%)
Feb 14, 2024
504.17
505.43
494.23
500.61
699,049
-3.56(-0.71%)
Feb 13, 2024
495.41
506.43
495.41
504.17
839,728
+10.28(+2.08%)
Feb 12, 2024
499.41
499.87
493.38
493.89
580,315
-6.86(-1.37%)
Feb 09, 2024
496.67
503.71
493.92
500.76
1,084,695
+7.11(+1.44%)
Feb 08, 2024
504.41
510.12
487.71
493.64
2,306,452
-22.72(-4.40%)
Feb 07, 2024
509.40
519.13
508.41
516.37
1,456,071
+10.10(+1.99%)
Feb 06, 2024
510.48
514.97
503.79
506.27
950,746
-1.07(-0.21%)
Feb 05, 2024
507.26
510.33
501.67
507.34
633,994
+3.49(+0.69%)
Feb 02, 2024
503.18
507.49
501.44
503.85
692,315
+2.60(+0.52%)
Feb 01, 2024
497.03
503.21
486.76
501.26
734,511
+1.96(+0.39%)
Jan 31, 2024
494.15
506.61
494.15
499.30
1,074,454
+9.86(+2.01%)
Jan 30, 2024
487.68
489.64
483.53
489.44
591,045
+3.56(+0.73%)
Jan 29, 2024
484.82
487.75
483.85
485.88
497,408
+1.19(+0.25%)
Jan 26, 2024
486.52
487.38
483.46
484.69
371,199
-1.06(-0.22%)
Jan 25, 2024
483.59
485.85
478.08
485.75
743,485
+1.33(+0.27%)
Jan 24, 2024
485.12
487.43
483.68
484.43
497,122
-0.37(-0.08%)
Jan 23, 2024
484.12
486.20
482.56
484.80
584,025
-1.95(-0.40%)
Jan 22, 2024
483.95
489.55
482.75
486.74
777,881
+2.72(+0.56%)
Jan 19, 2024
492.66
493.71
483.70
484.03
877,810
-8.39(-1.70%)
Jan 18, 2024
483.26
494.18
479.57
492.42
790,739
+7.17(+1.48%)
Jan 17, 2024
488.91
494.17
484.77
485.25
619,411
-2.68(-0.55%)
Jan 16, 2024
485.93
489.19
484.44
487.92
511,336
+3.18(+0.66%)
Jan 12, 2024
487.10
489.15
484.22
484.75
439,290
-3.52(-0.72%)
Jan 11, 2024
484.43
488.49
483.42
488.26
591,380
+5.14(+1.06%)
Jan 10, 2024
481.95
485.33
478.80
483.12
610,004
+2.63(+0.55%)
Jan 09, 2024
474.83
482.55
470.62
480.49
906,008
+4.42(+0.93%)
Jan 08, 2024
480.07
482.06
469.55
476.07
667,306
-1.56(-0.33%)
Jan 05, 2024
476.31
478.89
471.93
477.62
579,896
+3.64(+0.77%)
Jan 04, 2024
475.83
481.19
473.69
473.99
882,337
-5.78(-1.21%)
Jan 03, 2024
475.68
484.65
475.68
479.77
1,289,567
+6.91(+1.46%)
Jan 02, 2024
462.15
472.86
462.15
472.86
746,958
+10.43(+2.26%)
Dec 29, 2023
459.30
463.80
457.45
462.43
481,918
+5.47(+1.20%)
Dec 28, 2023
457.76
461.17
456.70
456.96
414,574
+0.01(+0.00%)
Dec 27, 2023
454.96
457.46
453.64
456.95
419,633
+1.73(+0.38%)
Dec 26, 2023
452.65
455.98
451.00
455.22
470,796
+1.56(+0.34%)
Dec 22, 2023
453.73
456.41
449.79
453.66
520,386
+1.49(+0.33%)
Dec 21, 2023
446.72
452.54
444.53
452.17
559,724
+6.74(+1.51%)
Dec 20, 2023
449.47
449.63
444.99
445.43
723,290
-2.07(-0.46%)
Dec 19, 2023
447.72
449.19
443.98
447.50
849,886
+0.49(+0.11%)
Dec 18, 2023
442.94
447.90
441.16
447.01
805,445
+8.06(+1.84%)
Dec 15, 2023
438.87
440.29
430.84
438.95
3,751,630
-2.21(-0.50%)
Dec 14, 2023
450.33
451.15
436.31
441.16
2,158,846
-19.10(-4.15%)
Dec 13, 2023
462.57
467.70
456.83
460.25
814,990
-1.34(-0.29%)
Dec 12, 2023
462.87
464.41
460.71
461.59
680,585
+0.16(+0.03%)
Dec 11, 2023
460.63
463.37
458.55
461.43
648,532
+4.08(+0.89%)
Dec 08, 2023
456.73
457.56
450.45
457.35
734,291
+2.23(+0.49%)
Dec 07, 2023
458.13
458.13
453.05
455.12
622,852
-1.93(-0.42%)
Dec 06, 2023
459.14
459.14
449.49
457.05
822,297
-3.20(-0.69%)
Dec 05, 2023
459.67
461.66
456.07
460.24
907,811
+1.49(+0.32%)
Dec 04, 2023
463.36
465.69
457.29
458.76
910,068
-5.34(-1.15%)
Dec 01, 2023
471.90
475.79
463.77
464.10
810,503
-5.90(-1.26%)
Nov 30, 2023
454.72
470.56
453.25
470.00
2,214,932
+14.46(+3.17%)
Nov 29, 2023
459.25
460.30
454.26
455.54
789,682
-4.89(-1.06%)
Nov 28, 2023
461.78
465.80
459.83
460.43
639,522
-0.29(-0.06%)
Nov 27, 2023
461.56
465.26
460.63
460.72
783,765
+0.52(+0.11%)
Nov 24, 2023
458.83
461.10
457.18
460.20
220,104
+3.91(+0.86%)
Nov 22, 2023
452.93
458.49
452.93
456.29
555,521
+3.13(+0.69%)
Nov 21, 2023
454.00
456.35
451.41
453.16
757,544
+1.34(+0.30%)
Nov 20, 2023
446.81
454.25
446.81
451.82
778,984
+2.76(+0.62%)
Nov 17, 2023
451.60
452.90
447.84
449.06
862,952
-0.58(-0.13%)
Nov 16, 2023
446.80
452.65
446.76
449.63
1,134,088
+4.39(+0.99%)
Nov 15, 2023
451.75
452.67
437.69
445.25
1,629,514
-7.42(-1.64%)
Nov 14, 2023
465.42
467.80
451.86
452.67
1,188,538
-16.78(-3.57%)
Nov 13, 2023
468.07
471.98
465.36
469.44
453,281
+1.35(+0.29%)
Nov 10, 2023
461.67
468.78
461.67
468.10
741,753
+7.41(+1.61%)
Nov 09, 2023
459.50
463.85
458.93
460.69
555,166
+1.19(+0.26%)
Nov 08, 2023
458.34
463.37
457.48
459.50
742,461
+2.62(+0.57%)
Nov 07, 2023
460.08
460.49
453.84
456.88
557,871
-1.96(-0.43%)
Nov 06, 2023
451.35
463.31
451.35
458.84
824,590
+7.23(+1.60%)
Nov 03, 2023
446.80
461.71
446.80
451.61
870,466
+5.15(+1.15%)
Nov 02, 2023
440.04
450.51
432.12
446.46
1,255,679
-11.96(-2.61%)
Nov 01, 2023
452.40
463.96
452.40
458.42
1,323,740
+4.22(+0.93%)
Oct 31, 2023
450.60
455.07
446.60
454.20
758,495
+5.91(+1.32%)
Oct 30, 2023
447.44
449.97
442.91
448.29
595,850
+1.40(+0.31%)
Oct 27, 2023
448.80
450.71
444.28
446.89
528,749
-3.60(-0.80%)
Oct 26, 2023
450.30
455.56
446.87
450.49
520,954
-1.36(-0.30%)
Oct 25, 2023
452.51
454.26
448.54
451.85
468,057
+0.95(+0.21%)
Oct 24, 2023
450.07
453.79
447.04
450.90
446,600
+2.04(+0.46%)
Oct 23, 2023
450.85
453.16
446.87
448.86
514,671
-2.80(-0.62%)
Oct 20, 2023
453.00
454.95
449.08
451.66
867,432
-0.46(-0.10%)
Oct 19, 2023
454.56
456.40
449.27
452.12
602,274
-2.44(-0.54%)
Oct 18, 2023
456.68
458.92
453.60
454.56
571,379
+0.47(+0.10%)
Oct 17, 2023
454.14
457.25
452.34
454.09
698,033
-0.04(-0.01%)
Oct 16, 2023
462.38
464.72
453.10
454.13
902,388
-7.25(-1.57%)
Oct 13, 2023
459.83
462.27
455.38
461.38
845,212
+3.33(+0.73%)
Oct 12, 2023
456.23
460.15
453.81
458.05
1,107,788
+2.55(+0.56%)
Oct 11, 2023
452.55
456.45
445.36
455.50
956,391
+2.14(+0.47%)
Oct 10, 2023
449.34
453.45
446.09
453.36
753,435
+2.72(+0.60%)
Oct 09, 2023
443.87
450.63
440.94
450.63
497,004
+6.47(+1.46%)
Oct 06, 2023
444.64
448.54
442.82
444.16
607,765
-0.51(-0.11%)
Oct 05, 2023
443.79
446.91
442.98
444.67
715,247
+3.76(+0.85%)
Oct 04, 2023
437.52
442.61
436.01
440.91
667,562
+3.53(+0.81%)
Oct 03, 2023
434.78
439.35
434.78
437.38
465,071
+1.07(+0.24%)
Oct 02, 2023
432.45
438.09
432.00
436.31
493,249
+2.56(+0.59%)
Sep 29, 2023
439.29
440.85
433.47
433.75
686,828
-7.17(-1.63%)
Sep 28, 2023
443.37
445.26
440.84
440.92
696,339
-2.33(-0.53%)
Sep 27, 2023
441.93
445.26
438.78
443.25
956,598
+1.35(+0.30%)
Sep 26, 2023
444.72
445.73
439.54
441.90
818,642
-3.38(-0.76%)
Sep 25, 2023
438.54
445.81
443.72
445.29
1,001,517
+7.74(+1.77%)
Sep 22, 2023
435.91
440.09
434.80
437.55
963,983
+0.42(+0.10%)
Sep 21, 2023
438.71
441.10
436.77
437.13
842,435
-1.62(-0.37%)
Sep 20, 2023
432.90
443.67
432.90
438.74
1,040,336
+7.77(+1.80%)
Sep 19, 2023
429.23
431.76
427.41
430.97
679,292
+4.77(+1.12%)
Sep 18, 2023
421.08
426.91
421.08
426.20
554,991
+7.14(+1.70%)
Sep 15, 2023
416.97
421.69
416.97
419.06
1,136,589
+0.53(+0.13%)
Sep 14, 2023
419.41
421.65
416.59
418.53
454,378
-0.88(-0.21%)
Sep 13, 2023
422.13
424.92
418.93
419.41
417,503
-1.62(-0.38%)
Sep 12, 2023
421.93
423.73
418.88
421.03
517,035
-1.79(-0.42%)
Sep 11, 2023
419.67
425.74
418.98
422.82
543,273
+3.11(+0.74%)
Sep 08, 2023
417.30
424.41
417.01
419.71
871,946
+2.15(+0.52%)
Sep 07, 2023
413.54
420.74
411.59
417.56
744,438
+7.35(+1.79%)
Sep 06, 2023
405.97
411.72
404.47
410.20
820,923
+4.11(+1.01%)
Sep 05, 2023
410.44
410.44
403.69
406.10
753,519
-5.20(-1.26%)
Sep 01, 2023
412.24
416.00
410.49
411.29
545,119
+0.02(+0.00%)
Aug 31, 2023
419.62
422.14
411.20
411.27
875,344
-8.64(-2.06%)
Aug 30, 2023
421.96
422.91
418.27
419.91
609,193
-0.08(-0.02%)
Aug 29, 2023
422.11
422.84
418.31
419.99
633,975
-1.71(-0.41%)
Aug 28, 2023
421.73
423.43
420.19
421.70
1,087,171
+0.10(+0.02%)
Aug 25, 2023
423.08
424.29
420.25
421.60
586,485
-0.05(-0.01%)
Aug 24, 2023
419.39
423.97
419.39
421.65
531,270
+2.05(+0.49%)
Aug 23, 2023
417.63
421.04
416.81
419.60
596,993
+2.89(+0.69%)
Aug 22, 2023
423.14
424.94
416.23
416.71
592,594
-7.43(-1.75%)
Aug 21, 2023
418.32
425.89
417.34
424.14
866,610
+5.40(+1.29%)
Aug 18, 2023
413.95
420.35
411.87
418.75
836,703
+3.47(+0.83%)
Aug 17, 2023
420.22
420.45
412.69
415.28
1,183,709
-12.62(-2.95%)
Aug 16, 2023
429.98
431.96
426.92
427.90
636,841
-1.28(-0.30%)
Aug 15, 2023
437.27
437.77
428.94
429.18
627,653
-7.06(-1.62%)
Aug 14, 2023
438.20
438.87
433.56
436.25
833,260
-2.05(-0.47%)
Aug 11, 2023
434.09
439.23
432.87
438.30
669,320
+6.05(+1.40%)
Aug 10, 2023
426.53
433.86
426.53
432.25
1,012,224
+5.63(+1.32%)
Aug 09, 2023
426.00
431.60
423.89
426.62
620,172
+0.61(+0.14%)
Aug 08, 2023
423.19
430.90
422.51
426.02
949,742
+5.48(+1.30%)
Aug 07, 2023
421.35
426.18
419.56
420.54
689,427
+0.46(+0.11%)
Aug 04, 2023
432.53
435.99
419.90
420.08
1,494,708
-13.30(-3.07%)
Aug 03, 2023
420.91
433.75
420.45
433.38
2,020,846
+21.96(+5.34%)
Aug 02, 2023
405.29
412.79
403.71
411.42
1,437,520
+8.02(+1.99%)
Aug 01, 2023
400.89
405.27
399.94
403.40
871,758
+2.61(+0.65%)
Jul 31, 2023
402.50
402.50
393.72
400.79
1,127,029
-0.49(-0.12%)
Jul 28, 2023
404.58
405.97
399.81
401.28
809,675
-2.61(-0.65%)
Jul 27, 2023
401.38
406.51
399.02
403.88
1,070,209
+1.71(+0.43%)
Jul 26, 2023
407.57
409.89
401.64
402.17
1,030,502
-7.45(-1.82%)
Jul 25, 2023
409.32
410.75
407.57
409.62
706,185
-1.90(-0.46%)
Jul 24, 2023
412.53
415.48
410.37
411.52
416,663
-1.07(-0.26%)
Jul 21, 2023
417.12
418.14
412.37
412.59
548,782
-4.50(-1.08%)
Jul 20, 2023
412.98
418.82
411.05
417.09
571,296
+7.75(+1.89%)
Jul 19, 2023
407.15
409.91
401.86
409.34
760,318
+0.35(+0.09%)
Jul 18, 2023
410.87
413.14
408.20
409.00
424,717
-1.03(-0.25%)
Jul 17, 2023
408.21
411.22
406.44
410.02
590,130
+2.16(+0.53%)
Jul 14, 2023
409.19
412.19
406.22
407.86
591,957
-0.19(-0.05%)
Jul 13, 2023
409.70
410.39
407.81
408.05
596,484
+0.92(+0.22%)
Jul 12, 2023
410.08
412.33
405.36
407.13
880,076
-4.93(-1.20%)
Jul 11, 2023
412.38
415.41
409.68
412.06
540,677
-1.04(-0.25%)
Jul 10, 2023
413.06
417.13
411.99
413.10
557,341
-0.04(-0.01%)
Jul 07, 2023
413.17
416.50
411.77
413.14
668,541
-1.11(-0.27%)
Jul 06, 2023
417.33
418.51
410.96
414.24
792,148
-2.87(-0.69%)
Jul 05, 2023
420.00
420.24
413.86
417.11
765,129
-2.00(-0.48%)
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.