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
Microstrategy Cl A
(NQ:
MSTR
)
1,180.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2022
278.90
283.88
260.45
267.51
351,956
-12.48(-4.46%)
Oct 28, 2022
269.19
280.93
264.61
279.99
432,498
+9.43(+3.49%)
Oct 27, 2022
276.73
279.00
265.00
270.56
247,134
-2.16(-0.79%)
Oct 26, 2022
269.55
290.00
266.88
272.72
666,198
+4.03(+1.50%)
Oct 25, 2022
240.00
270.00
240.00
268.69
639,505
+31.09(+13.09%)
Oct 24, 2022
233.00
244.94
226.36
237.60
351,340
+4.98(+2.14%)
Oct 21, 2022
218.55
234.43
216.49
232.62
362,554
+11.61(+5.25%)
Oct 20, 2022
228.23
234.89
219.22
221.01
267,479
-5.07(-2.24%)
Oct 19, 2022
228.08
234.49
223.96
226.08
271,284
-8.92(-3.80%)
Oct 18, 2022
230.20
234.96
219.64
235.00
610,229
+13.87(+6.27%)
Oct 17, 2022
220.00
226.27
218.81
221.13
334,259
+11.82(+5.65%)
Oct 14, 2022
223.34
228.79
207.43
209.31
389,522
-11.23(-5.09%)
Oct 13, 2022
201.48
223.00
198.12
220.54
592,305
+2.16(+0.99%)
Oct 12, 2022
218.18
218.87
205.51
218.38
268,156
+2.01(+0.93%)
Oct 11, 2022
221.21
227.26
212.21
216.37
346,992
-4.28(-1.94%)
Oct 10, 2022
219.62
231.86
215.26
220.65
370,855
+0.35(+0.16%)
Oct 07, 2022
234.00
236.00
217.66
220.30
372,593
-21.37(-8.84%)
Oct 06, 2022
242.19
249.17
236.25
241.67
270,170
-0.52(-0.21%)
Oct 05, 2022
240.94
245.75
232.44
242.19
524,909
-6.55(-2.63%)
Oct 04, 2022
235.84
249.12
235.00
248.74
650,380
+24.22(+10.79%)
Oct 03, 2022
213.90
228.42
212.14
224.52
435,243
+12.26(+5.78%)
Sep 30, 2022
208.51
226.04
207.11
212.26
400,763
+0.44(+0.21%)
Sep 29, 2022
214.25
216.31
205.55
211.82
396,525
-8.65(-3.92%)
Sep 28, 2022
207.60
221.86
207.50
220.47
465,354
+14.40(+6.99%)
Sep 27, 2022
212.84
219.22
201.00
206.07
674,162
+5.89(+2.94%)
Sep 26, 2022
191.82
205.50
191.50
200.18
585,241
+8.73(+4.56%)
Sep 23, 2022
188.70
191.92
183.49
191.45
601,817
-0.87(-0.45%)
Sep 22, 2022
196.89
198.43
186.23
192.32
759,939
-3.60(-1.84%)
Sep 21, 2022
198.31
208.33
194.04
195.92
659,339
-0.68(-0.35%)
Sep 20, 2022
200.00
201.50
193.42
196.60
761,287
-9.60(-4.66%)
Sep 19, 2022
199.26
207.09
196.32
206.20
818,258
-0.14(-0.07%)
Sep 16, 2022
211.52
215.05
203.22
206.34
995,088
-10.60(-4.89%)
Sep 15, 2022
222.90
236.70
216.05
216.94
840,410
-9.05(-4.00%)
Sep 14, 2022
230.10
231.25
221.35
225.99
539,620
-5.26(-2.27%)
Sep 13, 2022
241.85
246.34
229.52
231.25
809,917
-31.73(-12.07%)
Sep 12, 2022
263.21
267.99
250.12
262.98
899,418
+1.01(+0.39%)
Sep 09, 2022
249.41
262.21
245.14
261.97
916,069
+27.47(+11.71%)
Sep 08, 2022
214.47
234.70
211.73
234.50
528,327
+15.89(+7.27%)
Sep 07, 2022
203.99
221.88
203.78
218.61
562,586
+14.36(+7.03%)
Sep 06, 2022
218.53
220.00
202.90
204.25
810,716
-13.81(-6.33%)
Sep 02, 2022
226.10
227.75
215.65
218.06
423,843
-2.86(-1.29%)
Sep 01, 2022
220.01
228.55
213.29
220.92
567,178
-10.64(-4.59%)
Aug 31, 2022
248.27
251.50
222.71
231.56
936,059
-8.67(-3.61%)
Aug 30, 2022
250.04
253.00
235.01
240.23
494,671
-4.73(-1.93%)
Aug 29, 2022
241.37
254.20
241.11
244.96
492,640
-4.24(-1.70%)
Aug 26, 2022
275.00
275.00
248.00
249.20
604,900
-23.61(-8.65%)
Aug 25, 2022
277.86
280.46
267.19
272.81
276,112
-1.60(-0.58%)
Aug 24, 2022
265.70
276.71
263.98
274.41
248,433
+8.61(+3.24%)
Aug 23, 2022
271.90
283.27
258.83
265.80
532,205
-2.29(-0.85%)
Aug 22, 2022
273.01
279.69
266.08
268.09
448,620
-14.91(-5.27%)
Aug 19, 2022
299.42
303.95
281.76
283.00
757,466
-41.38(-12.76%)
Aug 18, 2022
321.03
328.00
318.43
324.38
244,401
-0.82(-0.25%)
Aug 17, 2022
335.00
338.00
320.14
325.20
329,098
-17.44(-5.09%)
Aug 16, 2022
344.48
350.27
330.26
342.64
337,791
-6.44(-1.84%)
Aug 15, 2022
346.46
358.32
345.00
349.08
304,781
-3.76(-1.07%)
Aug 12, 2022
336.99
353.30
331.00
352.84
425,450
+15.85(+4.70%)
Aug 11, 2022
355.00
361.97
330.06
336.99
604,770
+1.19(+0.35%)
Aug 10, 2022
347.00
347.00
327.50
335.80
538,921
+16.42(+5.14%)
Aug 09, 2022
320.00
326.53
314.25
319.38
326,453
-10.63(-3.22%)
Aug 08, 2022
335.65
351.94
327.44
330.01
620,577
+10.86(+3.40%)
Aug 05, 2022
308.74
330.97
305.44
319.15
691,355
+9.84(+3.18%)
Aug 04, 2022
319.89
332.23
304.53
309.31
891,579
-4.37(-1.39%)
Aug 03, 2022
283.76
324.55
283.41
313.68
1,249,768
+35.42(+12.73%)
Aug 02, 2022
280.89
295.24
275.74
278.26
604,492
+2.52(+0.91%)
Aug 01, 2022
276.53
287.50
271.46
275.74
519,496
-10.32(-3.61%)
Jul 29, 2022
270.00
287.97
267.57
286.06
615,681
+10.34(+3.75%)
Jul 28, 2022
260.00
276.82
255.56
275.72
592,609
+13.32(+5.08%)
Jul 27, 2022
247.28
268.15
241.25
262.40
707,582
+24.76(+10.42%)
Jul 26, 2022
248.83
255.98
235.68
237.64
662,111
-28.22(-10.61%)
Jul 25, 2022
267.02
275.60
262.01
265.86
480,076
-16.06(-5.70%)
Jul 22, 2022
294.06
298.04
273.92
281.92
654,291
-7.79(-2.69%)
Jul 21, 2022
279.04
290.50
271.38
289.71
809,804
+0.94(+0.33%)
Jul 20, 2022
278.50
299.50
271.51
288.77
1,615,998
+21.60(+8.08%)
Jul 19, 2022
239.43
268.80
230.33
267.17
1,179,962
+41.54(+18.41%)
Jul 18, 2022
230.12
246.56
224.25
225.63
1,063,919
+11.65(+5.44%)
Jul 15, 2022
209.00
214.19
202.29
213.98
488,681
+9.39(+4.59%)
Jul 14, 2022
193.29
205.48
186.88
204.59
722,234
+9.04(+4.62%)
Jul 13, 2022
186.75
203.27
182.44
195.55
562,558
+3.03(+1.57%)
Jul 12, 2022
196.52
203.35
188.15
192.52
588,254
-8.38(-4.17%)
Jul 11, 2022
210.35
213.30
198.00
200.90
696,701
-20.38(-9.21%)
Jul 08, 2022
213.12
236.28
206.68
221.28
1,152,279
+1.77(+0.81%)
Jul 07, 2022
190.70
220.52
189.82
219.51
1,195,262
+31.21(+16.57%)
Jul 06, 2022
185.76
193.59
183.17
188.30
635,719
+0.62(+0.33%)
Jul 05, 2022
165.84
188.38
160.02
187.68
809,636
+20.91(+12.54%)
Jul 01, 2022
167.97
172.17
161.39
166.77
785,509
+2.47(+1.50%)
Jun 30, 2022
172.80
175.42
162.73
164.30
777,006
-15.39(-8.56%)
Jun 29, 2022
180.30
184.23
172.51
179.69
761,769
-6.43(-3.45%)
Jun 28, 2022
197.64
203.70
184.71
186.12
633,252
-10.61(-5.39%)
Jun 27, 2022
202.51
206.12
184.99
196.73
767,919
-8.71(-4.24%)
Jun 24, 2022
195.00
207.99
194.00
205.44
996,505
+17.13(+9.10%)
Jun 23, 2022
177.00
189.03
168.93
188.31
666,862
+17.40(+10.18%)
Jun 22, 2022
177.25
187.00
168.28
170.91
750,828
-8.05(-4.50%)
Jun 21, 2022
170.94
194.82
169.98
178.96
1,133,772
+11.36(+6.78%)
Jun 17, 2022
158.03
168.56
157.51
167.60
1,232,928
+6.26(+3.88%)
Jun 16, 2022
160.87
167.03
154.46
161.34
1,136,457
-10.00(-5.84%)
Jun 15, 2022
160.25
176.88
156.10
171.34
1,875,425
+14.47(+9.22%)
Jun 14, 2022
149.01
168.68
145.30
156.87
1,890,112
+4.72(+3.10%)
Jun 13, 2022
149.31
167.98
143.90
152.15
3,668,140
-51.21(-25.18%)
Jun 10, 2022
211.89
213.86
197.80
203.36
784,991
-14.40(-6.61%)
Jun 09, 2022
231.33
233.53
216.36
217.76
523,996
-15.13(-6.50%)
Jun 08, 2022
236.88
246.99
232.19
232.89
310,545
-7.11(-2.96%)
Jun 07, 2022
221.70
242.49
218.08
240.00
665,479
+4.56(+1.94%)
Jun 06, 2022
243.95
248.77
232.36
235.44
585,106
+8.22(+3.62%)
Jun 03, 2022
239.38
239.38
223.55
227.22
499,226
-17.24(-7.05%)
Jun 02, 2022
232.82
250.80
231.82
244.46
595,598
+6.32(+2.65%)
Jun 01, 2022
261.35
267.00
233.00
238.14
868,770
-26.55(-10.03%)
May 31, 2022
235.17
272.88
228.52
264.69
1,551,476
+45.30(+20.65%)
May 27, 2022
220.28
233.87
212.80
219.39
970,587
+3.29(+1.52%)
May 26, 2022
180.22
220.71
176.10
216.10
965,659
+17.98(+9.08%)
May 25, 2022
190.73
203.43
190.29
198.12
538,917
+5.11(+2.65%)
May 24, 2022
200.60
201.33
184.40
193.01
806,456
-11.36(-5.56%)
May 23, 2022
211.64
215.00
198.30
204.37
897,300
+1.62(+0.80%)
May 20, 2022
214.52
219.49
189.00
202.75
912,379
-8.02(-3.81%)
May 19, 2022
204.79
220.32
198.05
210.77
801,036
+13.33(+6.75%)
May 18, 2022
216.88
223.88
195.54
197.44
992,737
-27.43(-12.20%)
May 17, 2022
210.00
225.96
205.04
224.87
1,016,406
+23.36(+11.59%)
May 16, 2022
200.00
208.41
193.01
201.51
1,008,094
-3.06(-1.50%)
May 13, 2022
202.06
220.00
193.29
204.57
2,526,957
+33.39(+19.51%)
May 12, 2022
153.19
205.26
134.09
171.18
4,691,084
+2.98(+1.77%)
May 11, 2022
200.00
217.76
165.00
168.20
3,628,595
-57.32(-25.42%)
May 10, 2022
239.59
249.52
208.37
225.52
1,703,744
+6.47(+2.95%)
May 09, 2022
271.25
271.25
214.12
219.05
1,924,211
-75.19(-25.55%)
May 06, 2022
309.06
310.00
282.55
294.24
1,208,384
-20.28(-6.45%)
May 05, 2022
356.62
357.33
305.61
314.52
859,149
-51.92(-14.17%)
May 04, 2022
350.01
368.62
325.25
366.44
810,161
+23.04(+6.71%)
May 03, 2022
364.00
368.94
340.09
343.40
474,850
-22.51(-6.15%)
May 02, 2022
356.01
369.53
343.71
365.91
515,944
+11.74(+3.31%)
Apr 29, 2022
393.00
410.00
353.00
354.17
547,978
-46.32(-11.57%)
Apr 28, 2022
393.00
404.06
369.65
400.49
403,223
+14.71(+3.81%)
Apr 27, 2022
393.20
405.96
383.65
385.78
306,963
-5.23(-1.34%)
Apr 26, 2022
426.00
427.44
390.34
391.01
374,396
-36.99(-8.64%)
Apr 25, 2022
405.08
428.00
403.98
428.00
329,281
+18.92(+4.63%)
Apr 22, 2022
424.92
436.98
408.00
409.08
354,271
-18.78(-4.39%)
Apr 21, 2022
461.02
471.87
425.81
427.86
421,007
-21.17(-4.71%)
Apr 20, 2022
476.60
477.28
446.45
449.03
281,900
-22.11(-4.69%)
Apr 19, 2022
450.00
471.17
443.00
471.14
284,371
+25.25(+5.66%)
Apr 18, 2022
447.80
452.16
431.31
445.89
252,155
-3.30(-0.73%)
Apr 14, 2022
464.02
469.75
446.43
449.19
256,701
-14.39(-3.10%)
Apr 13, 2022
441.25
466.59
441.25
463.58
260,926
+20.13(+4.54%)
Apr 12, 2022
448.00
476.03
437.49
443.45
492,057
+7.06(+1.62%)
Apr 11, 2022
441.22
447.50
425.03
436.39
356,448
-16.85(-3.72%)
Apr 08, 2022
459.08
470.60
452.81
453.24
274,854
-10.37(-2.24%)
Apr 07, 2022
455.50
467.70
446.00
463.61
342,646
+8.50(+1.87%)
Apr 06, 2022
472.92
476.85
447.60
455.11
430,446
-32.17(-6.60%)
Apr 05, 2022
508.57
508.57
471.22
487.28
453,208
-13.98(-2.79%)
Apr 04, 2022
491.72
503.30
488.55
501.26
266,685
+10.28(+2.09%)
Apr 01, 2022
489.56
498.00
478.80
490.98
276,074
+4.66(+0.96%)
Mar 31, 2022
504.93
506.55
485.61
486.32
332,256
-14.37(-2.87%)
Mar 30, 2022
506.20
516.00
497.04
500.69
277,825
-19.31(-3.71%)
Mar 29, 2022
510.00
522.80
495.37
520.00
379,272
+10.00(+1.96%)
Mar 28, 2022
496.04
512.33
488.00
510.00
425,379
+37.58(+7.95%)
Mar 25, 2022
493.70
493.93
460.94
472.42
412,675
-11.50(-2.38%)
Mar 24, 2022
459.66
484.74
451.00
483.92
438,707
+33.23(+7.37%)
Mar 23, 2022
455.16
470.31
447.00
450.69
253,019
-9.26(-2.01%)
Mar 22, 2022
450.16
467.70
448.83
459.95
434,276
+23.47(+5.38%)
Mar 21, 2022
451.07
454.50
430.29
436.48
350,002
-17.80(-3.92%)
Mar 18, 2022
435.82
456.90
431.92
454.28
710,376
+20.19(+4.65%)
Mar 17, 2022
427.98
442.10
425.00
434.09
339,728
+5.31(+1.24%)
Mar 16, 2022
400.17
429.49
398.75
428.78
568,455
+32.64(+8.24%)
Mar 15, 2022
369.07
396.15
363.20
396.14
377,591
+26.21(+7.09%)
Mar 14, 2022
389.95
392.88
363.91
369.93
492,503
-20.89(-5.35%)
Mar 11, 2022
427.00
429.18
390.49
390.82
353,877
-30.31(-7.20%)
Mar 10, 2022
415.00
422.98
406.47
421.13
291,934
-15.62(-3.58%)
Mar 09, 2022
442.00
454.45
434.24
436.75
457,635
+26.39(+6.43%)
Mar 08, 2022
394.98
425.00
393.61
410.36
443,163
+21.45(+5.52%)
Mar 07, 2022
415.10
425.00
388.43
388.91
471,160
-21.45(-5.23%)
Mar 04, 2022
425.00
433.62
407.06
410.36
341,062
-18.34(-4.28%)
Mar 03, 2022
455.10
460.15
426.12
428.70
318,152
-30.59(-6.66%)
Mar 02, 2022
454.82
469.69
450.93
459.29
402,293
-5.44(-1.17%)
Mar 01, 2022
465.12
473.05
449.69
464.73
650,112
+21.73(+4.91%)
Feb 28, 2022
401.57
447.12
401.57
443.00
594,793
+38.00(+9.38%)
Feb 25, 2022
403.00
411.99
395.04
405.00
406,994
+8.04(+2.03%)
Feb 24, 2022
340.24
399.40
336.84
396.96
730,530
+31.93(+8.75%)
Feb 23, 2022
390.50
393.20
363.00
365.03
362,079
-12.67(-3.35%)
Feb 22, 2022
375.81
390.00
368.04
377.70
467,172
-18.27(-4.61%)
Feb 18, 2022
395.97
0
-8.63(-2.13%)
Feb 17, 2022
420.23
423.30
401.88
404.60
373,471
-30.38(-6.98%)
Feb 16, 2022
428.52
437.51
416.03
434.98
330,357
-2.26(-0.52%)
Feb 15, 2022
431.01
438.28
424.50
437.24
313,603
+27.75(+6.78%)
Feb 14, 2022
414.70
429.49
405.00
409.49
341,900
-1.52(-0.37%)
Feb 11, 2022
430.11
443.65
405.50
411.01
497,170
-20.47(-4.74%)
Feb 10, 2022
439.50
463.04
424.54
431.48
620,489
-15.12(-3.39%)
Feb 09, 2022
430.00
446.60
422.20
446.60
398,244
+21.17(+4.98%)
Feb 08, 2022
408.75
426.73
403.48
425.43
488,642
+11.96(+2.89%)
Feb 07, 2022
404.51
433.33
404.00
413.47
1,086,615
+21.83(+5.57%)
Feb 04, 2022
340.76
398.58
339.74
391.64
946,171
+51.55(+15.16%)
Feb 03, 2022
340.00
356.85
340.09
554,085
-8.75(-2.51%)
Feb 02, 2022
366.74
368.69
336.04
348.84
738,087
-24.16(-6.48%)
Feb 01, 2022
382.86
390.95
362.69
373.00
640,050
+34.05(+10.05%)
Jan 28, 2022
328.69
342.10
307.19
338.95
814,328
+19.50(+6.10%)
Jan 27, 2022
360.00
360.00
317.59
319.45
873,656
-34.20(-9.67%)
Jan 26, 2022
393.66
393.66
345.95
353.65
788,209
-11.40(-3.12%)
Jan 25, 2022
369.99
379.40
355.00
365.05
831,432
-5.40(-1.46%)
Jan 24, 2022
320.00
373.00
319.00
370.45
1,505,343
-5.44(-1.45%)
Jan 21, 2022
422.84
434.07
365.99
375.89
1,571,392
-81.64(-17.84%)
Jan 20, 2022
467.09
490.87
455.50
457.53
436,974
-2.89(-0.63%)
Jan 19, 2022
482.79
491.99
458.46
460.42
421,532
-7.86(-1.68%)
Jan 18, 2022
484.80
489.56
466.62
468.28
408,453
-31.28(-6.26%)
Jan 14, 2022
499.56
0
+9.97(+2.04%)
Jan 13, 2022
521.85
527.69
487.51
489.59
323,721
-25.05(-4.87%)
Jan 12, 2022
524.00
529.98
510.72
514.64
361,123
+8.08(+1.60%)
Jan 11, 2022
482.30
513.08
474.17
506.56
472,998
+24.61(+5.11%)
Jan 10, 2022
463.69
482.26
448.25
481.95
559,757
-1.00(-0.21%)
Jan 07, 2022
490.90
500.00
471.21
482.95
425,830
-15.67(-3.14%)
Jan 06, 2022
500.00
508.50
477.81
498.62
482,437
-10.48(-2.06%)
Jan 05, 2022
541.76
552.51
507.49
509.10
546,335
-41.97(-7.62%)
Jan 04, 2022
560.15
576.26
535.02
551.07
392,811
-6.72(-1.20%)
Jan 03, 2022
550.61
561.33
543.00
557.79
346,012
+13.30(+2.44%)
Dec 31, 2021
566.90
575.00
543.33
544.49
336,334
-17.85(-3.17%)
Dec 30, 2021
555.88
575.45
555.88
562.34
320,666
+6.25(+1.12%)
Dec 29, 2021
566.96
569.86
551.24
556.09
275,412
-11.88(-2.09%)
Dec 28, 2021
590.00
590.23
562.62
567.97
345,292
-40.31(-6.63%)
Dec 27, 2021
600.00
621.52
598.40
608.28
312,152
+11.07(+1.85%)
Dec 23, 2021
568.30
600.00
563.01
597.21
545,108
+27.22(+4.78%)
Dec 22, 2021
568.36
578.52
562.00
569.99
270,967
+2.49(+0.44%)
Dec 21, 2021
567.70
574.76
556.78
567.50
282,097
+21.11(+3.86%)
Dec 20, 2021
546.39
563.64
543.00
546.39
343,395
-25.19(-4.41%)
Dec 17, 2021
553.55
580.84
528.81
571.58
847,576
+4.64(+0.82%)
Dec 16, 2021
595.72
602.08
559.66
566.94
401,120
-31.65(-5.29%)
Dec 15, 2021
577.61
603.00
548.00
598.59
528,148
+18.21(+3.14%)
Dec 14, 2021
580.38
584.50
556.54
580.38
351,815
+8.74(+1.53%)
Dec 13, 2021
594.95
594.99
565.56
571.64
375,107
-29.20(-4.86%)
Dec 10, 2021
613.61
619.53
581.35
600.84
351,370
+8.96(+1.51%)
Dec 09, 2021
621.50
625.27
587.44
591.88
375,319
-44.66(-7.02%)
Dec 08, 2021
623.67
641.50
612.00
636.54
226,460
+8.37(+1.33%)
Dec 07, 2021
621.00
647.19
621.00
628.17
394,063
+31.70(+5.31%)
Dec 06, 2021
594.92
604.01
565.73
596.47
645,325
-34.52(-5.47%)
Dec 03, 2021
675.93
683.89
616.24
630.99
809,127
-52.37(-7.66%)
Dec 02, 2021
691.52
711.85
667.06
683.36
499,426
-22.11(-3.13%)
Dec 01, 2021
732.64
743.99
700.00
705.47
768,867
-15.96(-2.21%)
Nov 30, 2021
698.25
726.60
690.00
721.43
662,778
+25.95(+3.73%)
Nov 29, 2021
690.00
704.52
671.32
695.48
586,316
+32.48(+4.90%)
Nov 26, 2021
681.29
681.29
655.00
663.00
372,239
-37.90(-5.41%)
Nov 24, 2021
688.00
703.99
681.00
700.90
555,500
+4.13(+0.59%)
Nov 23, 2021
694.27
708.99
680.73
696.77
345,910
+6.75(+0.98%)
Nov 22, 2021
724.71
725.81
688.39
690.02
399,175
-28.29(-3.94%)
Nov 19, 2021
735.12
739.00
718.00
718.31
434,593
-9.69(-1.33%)
Nov 18, 2021
750.51
732.04
716.97
728.00
500,197
-25.00(-3.32%)
Nov 17, 2021
763.60
765.00
737.00
753.00
356,794
+0.98(+0.13%)
Nov 16, 2021
768.50
780.00
748.41
752.02
488,686
-42.98(-5.41%)
Nov 15, 2021
819.96
819.96
781.34
795.00
390,578
-16.73(-2.06%)
Nov 12, 2021
811.02
812.58
785.86
811.73
463,242
-6.63(-0.81%)
Nov 11, 2021
812.33
837.04
807.00
818.36
287,950
+2.02(+0.25%)
Nov 10, 2021
880.00
816.34
554,492
-42.67(-4.97%)
Nov 09, 2021
884.50
891.38
835.01
859.01
530,408
-0.99(-0.12%)
Nov 08, 2021
841.99
873.18
840.28
860.00
710,208
+62.49(+7.84%)
Nov 05, 2021
803.87
812.05
779.10
797.51
618,797
-2.49(-0.31%)
Nov 04, 2021
810.00
828.74
790.00
800.00
376,722
-10.25(-1.27%)
Nov 03, 2021
781.59
817.63
778.17
810.25
665,734
+16.11(+2.03%)
Nov 02, 2021
756.96
841.00
741.00
794.14
1,486,543
+58.02(+7.88%)
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.