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
Argenx Se ADR
(NQ:
ARGX
)
533.00
-3.34 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2021
279.09
284.66
278.99
278.99
131,568
-2.56(-0.91%)
May 27, 2021
271.17
281.89
269.86
281.55
163,029
+8.79(+3.22%)
May 26, 2021
274.94
276.12
272.39
272.76
101,056
+4.01(+1.49%)
May 25, 2021
270.55
271.11
267.39
268.75
100,574
+2.00(+0.75%)
May 24, 2021
269.34
272.21
265.73
266.75
135,674
-1.46(-0.54%)
May 21, 2021
271.48
271.48
264.95
268.21
203,684
-0.58(-0.22%)
May 20, 2021
267.87
272.71
266.56
268.79
233,955
+5.34(+2.03%)
May 19, 2021
267.74
273.48
260.20
263.45
220,071
-12.27(-4.45%)
May 18, 2021
277.73
281.90
271.39
275.72
168,161
-1.92(-0.69%)
May 17, 2021
269.62
278.54
268.85
277.64
268,898
+5.34(+1.96%)
May 14, 2021
257.90
273.04
257.90
272.30
147,529
+11.02(+4.22%)
May 13, 2021
265.17
266.76
255.91
261.28
219,336
+3.07(+1.19%)
May 12, 2021
251.89
258.22
250.56
258.21
185,613
+0.96(+0.37%)
May 11, 2021
249.48
260.32
248.21
257.25
90,254
+0.14(+0.05%)
May 10, 2021
261.47
261.47
256.13
257.11
119,924
-6.59(-2.50%)
May 07, 2021
262.59
266.35
262.03
263.70
130,280
+5.42(+2.10%)
May 06, 2021
269.14
269.16
254.90
258.28
220,580
-10.50(-3.91%)
May 05, 2021
272.36
275.11
267.97
268.78
123,107
-1.26(-0.47%)
May 04, 2021
274.93
276.60
267.62
270.04
133,727
-14.00(-4.93%)
May 03, 2021
287.64
287.64
283.07
284.04
82,731
-2.67(-0.93%)
Apr 30, 2021
288.33
294.71
286.17
286.71
114,900
-4.61(-1.58%)
Apr 29, 2021
290.12
292.84
286.00
291.32
78,809
+1.03(+0.35%)
Apr 28, 2021
288.07
294.22
285.49
290.29
73,219
+1.84(+0.64%)
Apr 27, 2021
293.34
293.45
287.72
288.45
115,762
-4.58(-1.56%)
Apr 26, 2021
293.65
299.26
290.31
293.03
155,131
-3.38(-1.14%)
Apr 23, 2021
293.69
299.15
292.80
296.41
159,400
+1.84(+0.62%)
Apr 22, 2021
287.58
296.33
284.70
294.57
257,759
+5.23(+1.81%)
Apr 21, 2021
277.25
290.46
277.16
289.34
229,096
+11.00(+3.95%)
Apr 20, 2021
277.79
279.99
273.65
278.34
153,539
+3.54(+1.29%)
Apr 19, 2021
279.28
281.93
273.40
274.80
90,577
-6.92(-2.46%)
Apr 16, 2021
274.70
282.71
273.90
281.72
151,100
+4.25(+1.53%)
Apr 15, 2021
274.73
278.16
273.96
277.47
90,972
+4.69(+1.72%)
Apr 14, 2021
270.39
277.02
270.26
272.78
161,332
+3.80(+1.41%)
Apr 13, 2021
271.35
275.14
266.34
268.98
234,198
+5.73(+2.18%)
Apr 12, 2021
276.32
276.36
262.71
263.25
310,884
-14.71(-5.29%)
Apr 09, 2021
277.87
279.26
274.79
277.96
118,200
-3.07(-1.09%)
Apr 08, 2021
280.29
284.41
279.54
281.03
116,834
+4.08(+1.47%)
Apr 07, 2021
277.90
280.62
275.39
276.95
130,530
-5.08(-1.80%)
Apr 06, 2021
282.02
287.11
280.64
282.03
184,465
-6.32(-2.19%)
Apr 05, 2021
284.22
288.90
280.00
288.35
118,843
+5.99(+2.12%)
Apr 01, 2021
280.29
284.82
277.47
282.36
186,900
+6.97(+2.53%)
Mar 31, 2021
274.44
278.62
273.09
275.39
233,981
+3.13(+1.15%)
Mar 30, 2021
275.61
276.50
270.05
272.26
361,834
+0.77(+0.28%)
Mar 29, 2021
281.76
281.76
268.68
271.49
319,111
-11.51(-4.07%)
Mar 26, 2021
290.52
291.35
279.14
283.00
257,600
-10.45(-3.56%)
Mar 25, 2021
282.27
295.93
277.93
293.45
230,858
+9.56(+3.37%)
Mar 24, 2021
293.46
293.46
282.80
283.89
118,288
-10.63(-3.61%)
Mar 23, 2021
307.20
307.64
294.13
294.52
115,764
-12.55(-4.09%)
Mar 22, 2021
300.77
310.60
300.77
307.07
110,234
+1.10(+0.36%)
Mar 19, 2021
304.30
308.53
299.60
305.97
196,200
+2.16(+0.71%)
Mar 18, 2021
308.58
311.25
303.06
303.81
133,053
-8.89(-2.84%)
Mar 17, 2021
312.38
316.20
308.21
312.70
181,479
-5.03(-1.58%)
Mar 16, 2021
320.77
321.36
313.35
317.73
135,010
+0.18(+0.06%)
Mar 15, 2021
312.28
318.51
309.87
317.55
108,990
+6.89(+2.22%)
Mar 12, 2021
305.93
312.15
305.63
310.66
134,200
-1.49(-0.48%)
Mar 11, 2021
316.66
317.88
310.05
312.15
103,193
+3.28(+1.06%)
Mar 10, 2021
315.74
316.85
307.80
308.87
153,572
-6.30(-2.00%)
Mar 09, 2021
301.92
315.98
301.44
315.17
229,651
+19.38(+6.55%)
Mar 08, 2021
290.18
299.95
288.34
295.79
304,932
+6.04(+2.08%)
Mar 05, 2021
295.49
295.49
281.03
289.75
382,000
-1.53(-0.53%)
Mar 04, 2021
308.30
314.36
289.42
291.28
351,552
-24.96(-7.89%)
Mar 03, 2021
324.96
326.24
314.20
316.24
207,171
-19.27(-5.74%)
Mar 02, 2021
329.70
336.99
328.66
335.51
235,655
-5.02(-1.47%)
Mar 01, 2021
335.66
342.85
334.07
340.53
117,267
+9.85(+2.98%)
Feb 26, 2021
341.55
344.35
328.15
330.68
181,200
-8.79(-2.59%)
Feb 25, 2021
339.81
342.45
333.50
339.47
183,939
+2.58(+0.77%)
Feb 24, 2021
342.29
344.83
334.22
336.89
166,725
-8.68(-2.51%)
Feb 23, 2021
345.17
348.78
339.24
345.57
218,505
-9.36(-2.64%)
Feb 22, 2021
366.60
367.35
354.41
354.93
115,689
-15.28(-4.13%)
Feb 19, 2021
366.05
372.84
364.48
370.21
148,500
+3.95(+1.08%)
Feb 18, 2021
363.91
368.56
358.20
366.26
97,751
-4.39(-1.18%)
Feb 17, 2021
362.15
371.53
361.11
370.65
181,530
-0.22(-0.06%)
Feb 16, 2021
370.87
371.85
361.65
370.87
210,268
+1.09(+0.29%)
Feb 12, 2021
376.92
378.81
368.44
369.78
148,800
-10.53(-2.77%)
Feb 11, 2021
376.40
382.15
373.41
380.31
141,023
+12.15(+3.30%)
Feb 10, 2021
375.99
378.13
367.43
368.16
219,006
-8.59(-2.28%)
Feb 09, 2021
374.75
379.41
372.40
376.75
215,254
+9.65(+2.63%)
Feb 08, 2021
359.58
368.00
353.51
367.10
218,789
-3.91(-1.05%)
Feb 05, 2021
370.50
372.82
365.86
371.01
180,400
+14.37(+4.03%)
Feb 04, 2021
356.84
360.67
350.42
356.64
314,926
-5.80(-1.60%)
Feb 03, 2021
353.73
370.80
352.52
362.44
973,165
+37.82(+11.65%)
Feb 02, 2021
320.00
339.52
318.24
324.62
400,902
+7.22(+2.27%)
Feb 01, 2021
317.67
321.66
313.45
317.40
453,731
+24.38(+8.32%)
Jan 29, 2021
295.25
297.26
289.86
293.02
167,600
-0.40(-0.14%)
Jan 28, 2021
295.08
298.43
292.33
293.42
132,306
+1.15(+0.39%)
Jan 27, 2021
287.13
295.97
280.79
292.27
173,645
-8.72(-2.90%)
Jan 26, 2021
312.14
313.27
300.94
300.99
163,080
-14.34(-4.55%)
Jan 25, 2021
310.99
317.02
310.62
315.33
153,346
+4.35(+1.40%)
Jan 22, 2021
310.00
314.80
309.18
310.98
198,600
-4.31(-1.37%)
Jan 21, 2021
301.38
316.83
301.38
315.29
358,987
+9.93(+3.25%)
Jan 20, 2021
286.47
305.70
286.39
305.36
321,922
+18.36(+6.40%)
Jan 19, 2021
278.72
287.21
278.44
287.00
173,475
+7.78(+2.79%)
Jan 15, 2021
279.58
282.86
278.01
279.22
163,200
-2.95(-1.05%)
Jan 14, 2021
272.71
284.11
272.71
282.17
170,022
+8.12(+2.96%)
Jan 13, 2021
267.93
277.13
267.65
274.05
188,398
+5.75(+2.14%)
Jan 12, 2021
267.54
272.29
267.42
268.30
203,236
-8.81(-3.18%)
Jan 11, 2021
276.77
278.08
269.02
277.11
200,523
-11.91(-4.12%)
Jan 08, 2021
281.67
289.89
281.57
289.02
170,900
+2.23(+0.78%)
Jan 07, 2021
279.62
289.04
277.16
286.79
117,050
+3.65(+1.29%)
Jan 06, 2021
280.06
286.39
277.74
283.14
126,698
-9.96(-3.40%)
Jan 05, 2021
298.63
299.69
291.29
293.10
125,777
-3.94(-1.33%)
Jan 04, 2021
294.74
300.62
291.87
297.04
123,588
+2.95(+1.00%)
Dec 31, 2020
294.09
294.09
294.09
167,123
-3.52(-1.18%)
Dec 30, 2020
303.03
307.72
296.95
297.61
167,123
-4.70(-1.55%)
Dec 29, 2020
304.87
305.43
298.40
302.31
87,699
+1.30(+0.43%)
Dec 28, 2020
303.42
305.28
298.86
301.01
85,750
+1.52(+0.51%)
Dec 24, 2020
305.55
308.16
298.07
299.49
23,600
-4.85(-1.59%)
Dec 23, 2020
311.94
312.06
304.00
304.34
73,691
-2.03(-0.66%)
Dec 22, 2020
304.29
309.85
304.11
306.37
100,748
-1.24(-0.40%)
Dec 21, 2020
296.13
307.83
296.13
307.61
118,372
-0.75(-0.24%)
Dec 18, 2020
299.06
308.92
298.34
308.36
209,300
+10.81(+3.63%)
Dec 17, 2020
296.67
298.89
294.19
297.55
153,588
+0.73(+0.25%)
Dec 16, 2020
302.07
304.12
295.71
296.82
152,062
-9.81(-3.20%)
Dec 15, 2020
308.09
308.12
303.33
306.63
95,614
+3.30(+1.09%)
Dec 14, 2020
302.79
311.27
302.74
303.33
194,246
+8.82(+2.99%)
Dec 11, 2020
291.06
297.64
289.19
294.51
124,300
+10.59(+3.73%)
Dec 10, 2020
276.95
284.53
276.79
283.92
152,793
+13.83(+5.12%)
Dec 09, 2020
283.49
283.85
266.64
270.09
245,066
-8.30(-2.98%)
Dec 08, 2020
286.22
287.21
277.62
278.39
130,471
-10.43(-3.61%)
Dec 07, 2020
285.20
291.42
284.87
288.82
216,409
-0.20(-0.07%)
Dec 04, 2020
287.59
292.58
284.17
289.02
78,300
+2.27(+0.79%)
Dec 03, 2020
290.72
290.72
284.74
286.75
295,730
-1.14(-0.40%)
Dec 02, 2020
290.07
290.08
284.18
287.89
299,771
-1.49(-0.51%)
Dec 01, 2020
286.33
291.23
285.44
289.38
124,202
+2.56(+0.89%)
Nov 30, 2020
284.68
288.88
282.27
286.82
250,212
+5.23(+1.86%)
Nov 27, 2020
275.74
281.68
274.77
281.59
79,100
+16.11(+6.07%)
Nov 25, 2020
262.46
265.48
262.32
265.48
57,700
+3.20(+1.22%)
Nov 24, 2020
262.51
265.45
258.52
262.28
357,112
-6.72(-2.50%)
Nov 23, 2020
269.37
270.79
266.56
269.00
97,225
-0.33(-0.12%)
Nov 20, 2020
262.30
270.63
261.73
269.33
99,400
+5.18(+1.96%)
Nov 19, 2020
257.70
265.48
257.70
264.15
181,761
+6.98(+2.71%)
Nov 18, 2020
260.48
261.45
255.87
257.17
96,335
-1.08(-0.42%)
Nov 17, 2020
259.77
259.89
255.25
258.25
133,498
-0.25(-0.10%)
Nov 16, 2020
261.58
262.22
257.11
258.50
70,641
-4.17(-1.59%)
Nov 13, 2020
265.54
266.48
261.93
262.67
112,000
+0.05(+0.02%)
Nov 12, 2020
259.86
263.18
259.39
262.62
72,524
+5.21(+2.02%)
Nov 11, 2020
257.75
259.89
254.38
257.41
214,808
+7.44(+2.98%)
Nov 10, 2020
259.34
259.95
246.02
249.97
255,017
-6.21(-2.42%)
Nov 09, 2020
263.11
264.41
254.24
256.18
272,533
-16.48(-6.04%)
Nov 06, 2020
273.96
274.50
270.77
272.66
96,300
-2.07(-0.75%)
Nov 05, 2020
278.54
278.83
273.10
274.73
137,152
-0.38(-0.14%)
Nov 04, 2020
268.26
275.75
268.26
275.11
181,481
+17.65(+6.86%)
Nov 03, 2020
254.84
258.62
253.60
257.46
103,210
+7.97(+3.19%)
Nov 02, 2020
246.93
250.81
245.91
249.49
122,366
+1.36(+0.55%)
Oct 30, 2020
253.28
253.95
246.25
248.13
105,600
-6.25(-2.46%)
Oct 29, 2020
252.11
256.02
249.57
254.38
105,934
+0.04(+0.02%)
Oct 28, 2020
253.17
255.23
249.86
254.34
119,963
-4.49(-1.73%)
Oct 27, 2020
251.65
259.65
250.13
258.83
108,912
+9.41(+3.77%)
Oct 26, 2020
247.20
252.10
246.66
249.42
153,976
-1.00(-0.40%)
Oct 23, 2020
244.98
251.35
244.98
250.42
132,200
-1.82(-0.72%)
Oct 22, 2020
246.16
255.53
245.72
252.24
212,638
-4.56(-1.78%)
Oct 21, 2020
261.23
264.16
256.19
256.80
96,490
-5.75(-2.19%)
Oct 20, 2020
263.65
266.36
261.90
262.55
127,776
-1.62(-0.61%)
Oct 19, 2020
272.46
272.46
262.87
264.17
99,402
-5.73(-2.12%)
Oct 16, 2020
269.29
272.66
268.60
269.90
74,700
+2.86(+1.07%)
Oct 15, 2020
270.34
270.97
265.93
267.04
131,672
-9.90(-3.57%)
Oct 14, 2020
279.50
281.77
276.87
276.94
234,393
+1.71(+0.62%)
Oct 13, 2020
277.07
279.19
274.53
275.23
222,578
-5.30(-1.89%)
Oct 12, 2020
283.06
284.00
279.65
280.53
130,361
+4.26(+1.54%)
Oct 09, 2020
273.75
277.38
273.60
276.27
117,900
+4.05(+1.49%)
Oct 08, 2020
275.88
275.88
270.36
272.22
66,529
-1.87(-0.68%)
Oct 07, 2020
269.79
275.58
268.54
274.09
133,667
+5.88(+2.19%)
Oct 06, 2020
268.80
272.56
266.36
268.21
174,730
-2.01(-0.74%)
Oct 05, 2020
268.28
272.88
267.70
270.22
284,131
+7.92(+3.02%)
Oct 02, 2020
266.96
268.51
262.18
262.30
157,000
-3.50(-1.32%)
Oct 01, 2020
268.22
268.66
265.50
265.80
141,246
+3.28(+1.25%)
Sep 30, 2020
262.79
266.80
261.97
262.52
144,356
+2.32(+0.89%)
Sep 29, 2020
256.16
261.96
256.14
260.20
117,518
+4.83(+1.89%)
Sep 28, 2020
250.99
255.75
250.99
255.37
94,594
+6.80(+2.74%)
Sep 25, 2020
238.58
249.28
238.58
248.57
158,500
+5.50(+2.26%)
Sep 24, 2020
244.61
244.93
240.06
243.07
257,065
-2.78(-1.13%)
Sep 23, 2020
241.31
248.98
239.53
245.85
207,393
+2.98(+1.23%)
Sep 22, 2020
241.75
245.34
240.73
242.87
189,326
-6.13(-2.46%)
Sep 21, 2020
241.32
250.04
239.74
249.00
254,468
-0.74(-0.30%)
Sep 18, 2020
242.73
249.98
242.73
249.74
297,300
+5.28(+2.16%)
Sep 17, 2020
239.40
245.03
239.40
244.46
233,085
+5.14(+2.15%)
Sep 16, 2020
235.53
241.19
234.54
239.32
198,677
+6.04(+2.59%)
Sep 15, 2020
235.08
237.47
232.55
233.28
161,806
+1.12(+0.48%)
Sep 14, 2020
225.44
232.93
225.25
232.16
257,254
+12.87(+5.87%)
Sep 11, 2020
221.58
224.46
217.86
219.29
187,900
+3.78(+1.75%)
Sep 10, 2020
222.09
223.48
215.44
215.51
258,542
-12.16(-5.34%)
Sep 09, 2020
224.82
228.80
224.82
227.67
175,084
+5.67(+2.55%)
Sep 08, 2020
216.39
225.06
215.79
222.00
244,128
+3.72(+1.70%)
Sep 04, 2020
217.77
220.30
212.66
218.28
276,000
+0.72(+0.33%)
Sep 03, 2020
224.47
225.05
214.89
217.56
233,380
-9.45(-4.16%)
Sep 02, 2020
227.60
228.20
221.65
227.01
255,544
+0.15(+0.07%)
Sep 01, 2020
232.93
233.45
225.37
226.86
163,057
-4.41(-1.91%)
Aug 31, 2020
232.26
234.97
229.11
231.27
312,024
+2.34(+1.02%)
Aug 28, 2020
229.39
231.87
225.59
228.93
271,300
+0.94(+0.41%)
Aug 27, 2020
234.10
234.30
226.12
227.99
217,285
-5.95(-2.54%)
Aug 26, 2020
235.74
237.05
233.62
233.94
135,048
-1.72(-0.73%)
Aug 25, 2020
234.31
237.46
233.12
235.66
216,815
+2.89(+1.24%)
Aug 24, 2020
239.76
241.27
230.92
232.77
139,117
-3.41(-1.44%)
Aug 21, 2020
234.00
237.00
232.39
236.18
140,600
-1.37(-0.58%)
Aug 20, 2020
234.96
238.24
234.59
237.55
200,599
+0.43(+0.18%)
Aug 19, 2020
246.88
248.62
236.02
237.12
308,405
-2.53(-1.06%)
Aug 18, 2020
243.62
244.73
237.84
239.65
148,563
+1.33(+0.56%)
Aug 17, 2020
238.97
242.70
236.97
238.32
141,268
+3.57(+1.52%)
Aug 14, 2020
234.14
235.98
232.48
234.75
124,400
-2.66(-1.12%)
Aug 13, 2020
236.27
238.69
235.63
237.41
107,958
+5.27(+2.27%)
Aug 12, 2020
231.04
234.82
229.91
232.14
122,258
+3.31(+1.45%)
Aug 11, 2020
229.91
231.49
227.01
228.83
214,441
+0.61(+0.27%)
Aug 10, 2020
230.67
231.05
224.79
228.22
165,838
-2.54(-1.10%)
Aug 07, 2020
230.31
234.50
228.77
230.76
127,100
-0.34(-0.15%)
Aug 06, 2020
233.31
234.16
228.68
231.10
121,584
-0.34(-0.15%)
Aug 05, 2020
234.88
236.56
230.62
231.44
157,182
-0.17(-0.07%)
Aug 04, 2020
231.73
232.68
227.52
231.61
185,268
-6.43(-2.70%)
Aug 03, 2020
232.48
241.07
231.92
238.04
185,568
+7.91(+3.44%)
Jul 31, 2020
231.86
232.98
226.25
230.13
220,200
-4.28(-1.83%)
Jul 30, 2020
230.01
239.03
229.36
234.41
575,653
-15.07(-6.04%)
Jul 29, 2020
255.89
257.32
248.02
249.48
255,923
-3.75(-1.48%)
Jul 28, 2020
258.69
259.91
252.21
253.23
155,225
-6.44(-2.48%)
Jul 27, 2020
256.07
260.20
255.06
259.67
122,648
+8.34(+3.32%)
Jul 24, 2020
257.89
257.97
249.71
251.33
308,600
-4.02(-1.57%)
Jul 23, 2020
261.16
267.43
253.10
255.35
197,294
-3.95(-1.52%)
Jul 22, 2020
264.31
267.44
257.80
259.30
172,835
-3.10(-1.18%)
Jul 21, 2020
272.59
272.73
261.57
262.40
141,383
-10.11(-3.71%)
Jul 20, 2020
270.67
272.74
268.33
272.51
171,506
+11.31(+4.33%)
Jul 17, 2020
263.83
265.44
257.51
261.20
204,600
+0.85(+0.33%)
Jul 16, 2020
258.32
260.91
256.07
260.35
93,862
+3.06(+1.19%)
Jul 15, 2020
256.22
259.16
255.07
257.29
103,295
+3.04(+1.20%)
Jul 14, 2020
250.55
254.66
245.13
254.25
137,414
+3.43(+1.37%)
Jul 13, 2020
254.84
259.34
249.35
250.82
154,842
+0.31(+0.12%)
Jul 10, 2020
254.37
255.31
247.34
250.51
115,400
-2.62(-1.04%)
Jul 09, 2020
256.87
258.84
250.43
253.13
161,094
+1.75(+0.70%)
Jul 08, 2020
248.79
251.38
246.14
251.38
120,607
+5.98(+2.44%)
Jul 07, 2020
236.85
247.37
236.48
245.40
198,515
+9.66(+4.10%)
Jul 06, 2020
237.23
239.00
233.50
235.74
448,142
+7.02(+3.07%)
Jul 02, 2020
230.86
232.90
228.01
228.72
138,200
+0.86(+0.38%)
Jul 01, 2020
230.43
231.62
225.10
227.86
186,487
+2.63(+1.17%)
Jun 30, 2020
223.33
225.45
220.84
225.23
147,926
+1.94(+0.87%)
Jun 29, 2020
224.93
227.51
220.33
223.29
148,102
-1.22(-0.54%)
Jun 26, 2020
230.05
230.90
221.34
224.51
162,700
-4.40(-1.92%)
Jun 25, 2020
228.57
230.91
224.81
228.91
143,619
+5.11(+2.28%)
Jun 24, 2020
226.09
226.99
222.18
223.80
98,590
-2.31(-1.02%)
Jun 23, 2020
228.04
233.30
225.39
226.11
209,720
+3.57(+1.60%)
Jun 22, 2020
233.91
233.91
222.13
222.54
248,121
+6.43(+2.98%)
Jun 19, 2020
220.26
220.35
216.06
216.11
204,300
-2.79(-1.27%)
Jun 18, 2020
222.50
222.71
217.39
218.90
102,140
-2.19(-0.99%)
Jun 17, 2020
223.64
225.51
220.65
221.09
91,178
+1.80(+0.82%)
Jun 16, 2020
223.22
224.76
218.65
219.29
103,788
-0.73(-0.33%)
Jun 15, 2020
213.70
225.00
212.92
220.02
178,659
+4.91(+2.28%)
Jun 12, 2020
221.86
224.32
210.35
215.11
254,100
-4.64(-2.11%)
Jun 11, 2020
226.98
227.88
215.36
219.75
154,806
-9.29(-4.06%)
Jun 10, 2020
232.00
232.46
227.83
229.04
95,743
+0.48(+0.21%)
Jun 09, 2020
225.17
232.90
225.07
228.56
129,255
+4.26(+1.90%)
Jun 08, 2020
226.02
226.02
222.01
224.30
217,727
-1.65(-0.73%)
Jun 05, 2020
234.64
234.86
224.48
225.95
306,800
-5.30(-2.29%)
Jun 04, 2020
239.74
242.37
228.71
231.25
397,624
+0.91(+0.40%)
Jun 03, 2020
231.64
232.55
225.23
230.34
315,595
-2.38(-1.02%)
Jun 02, 2020
229.11
236.35
226.95
232.72
213,666
+7.31(+3.24%)
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.