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
)
439.16
+3.18 (+0.73%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2023
409.53
411.50
407.02
411.38
238,824
+4.37(+1.07%)
Mar 30, 2023
404.35
409.61
401.49
407.00
272,975
+3.02(+0.75%)
Mar 29, 2023
397.84
404.23
392.70
403.98
273,510
+6.10(+1.53%)
Mar 28, 2023
395.08
398.04
392.36
397.88
329,912
+7.00(+1.79%)
Mar 27, 2023
395.93
402.86
390.44
390.88
246,651
-4.41(-1.12%)
Mar 24, 2023
386.85
396.37
378.50
395.29
507,488
+6.21(+1.60%)
Mar 23, 2023
386.51
399.39
374.51
389.08
973,700
-22.85(-5.55%)
Mar 22, 2023
416.23
423.06
411.91
411.93
353,565
-3.52(-0.85%)
Mar 21, 2023
411.56
416.42
409.11
415.45
241,440
+7.58(+1.86%)
Mar 20, 2023
403.76
408.86
401.98
407.87
329,347
+5.69(+1.41%)
Mar 17, 2023
401.31
407.86
399.15
402.18
529,518
+0.60(+0.15%)
Mar 16, 2023
400.04
410.36
397.59
401.57
500,030
+0.50(+0.13%)
Mar 15, 2023
399.23
403.70
395.49
401.07
354,992
-4.82(-1.19%)
Mar 14, 2023
400.70
407.77
400.68
405.88
324,083
+11.97(+3.04%)
Mar 13, 2023
389.67
400.56
388.70
393.91
225,986
+1.82(+0.46%)
Mar 10, 2023
401.59
401.59
390.15
392.09
288,545
-10.31(-2.56%)
Mar 09, 2023
405.40
407.83
400.62
402.40
258,322
-1.99(-0.49%)
Mar 08, 2023
405.07
407.78
402.85
404.39
132,599
-1.59(-0.39%)
Mar 07, 2023
415.46
415.46
405.22
405.98
185,384
-8.59(-2.07%)
Mar 06, 2023
417.59
421.67
413.19
414.58
229,766
-2.85(-0.68%)
Mar 03, 2023
412.80
417.76
412.22
417.43
153,415
+6.50(+1.58%)
Mar 02, 2023
406.17
412.35
406.17
410.93
128,468
+1.85(+0.45%)
Mar 01, 2023
408.15
410.73
405.32
409.08
254,066
-1.76(-0.43%)
Feb 28, 2023
415.67
417.38
410.81
410.84
212,516
-5.32(-1.28%)
Feb 27, 2023
420.80
421.38
413.97
416.16
130,566
-0.58(-0.14%)
Feb 24, 2023
417.85
417.88
413.09
416.74
118,039
-5.03(-1.19%)
Feb 23, 2023
420.06
422.57
416.54
421.77
103,532
+4.07(+0.98%)
Feb 22, 2023
418.32
421.82
415.33
417.70
180,155
+0.44(+0.11%)
Feb 21, 2023
422.51
422.51
415.94
417.25
174,657
-9.22(-2.16%)
Feb 17, 2023
421.04
427.14
420.91
426.47
186,728
+4.02(+0.95%)
Feb 16, 2023
423.46
430.20
422.41
422.45
122,180
-8.01(-1.86%)
Feb 15, 2023
423.23
432.41
422.40
430.46
148,314
+5.39(+1.27%)
Feb 14, 2023
427.48
432.44
424.71
425.07
134,158
-4.55(-1.06%)
Feb 13, 2023
424.42
431.29
424.42
429.62
196,525
+6.04(+1.43%)
Feb 10, 2023
420.01
423.80
418.27
423.58
151,971
+1.04(+0.25%)
Feb 09, 2023
429.26
431.55
422.36
422.54
110,244
-4.48(-1.05%)
Feb 08, 2023
427.46
429.08
425.78
427.02
148,553
-2.21(-0.51%)
Feb 07, 2023
419.27
431.83
419.27
429.23
176,361
+7.06(+1.67%)
Feb 06, 2023
419.07
426.56
417.72
422.17
143,846
-0.67(-0.16%)
Feb 03, 2023
421.59
427.55
417.61
422.84
216,287
-5.68(-1.32%)
Feb 02, 2023
423.06
431.72
423.06
428.52
176,053
+6.68(+1.58%)
Feb 01, 2023
415.70
425.68
413.30
421.84
286,659
+3.57(+0.85%)
Jan 31, 2023
417.69
425.51
411.50
418.27
333,864
+2.29(+0.55%)
Jan 30, 2023
418.70
421.68
415.24
415.98
153,682
-4.77(-1.13%)
Jan 27, 2023
413.56
422.65
413.56
420.74
171,125
+4.90(+1.18%)
Jan 26, 2023
411.67
416.14
409.92
415.85
182,617
+6.58(+1.61%)
Jan 25, 2023
411.04
412.55
405.51
409.27
208,941
-5.74(-1.38%)
Jan 24, 2023
418.48
418.61
413.26
415.01
161,563
-4.48(-1.07%)
Jan 23, 2023
419.84
424.06
418.25
419.49
115,061
+0.41(+0.10%)
Jan 20, 2023
416.90
422.11
412.37
419.08
200,431
+2.28(+0.55%)
Jan 19, 2023
421.74
422.61
415.55
416.80
195,068
-7.88(-1.86%)
Jan 18, 2023
424.78
432.36
424.48
424.68
411,898
+0.71(+0.17%)
Jan 17, 2023
417.85
426.50
415.77
423.97
363,320
+7.26(+1.74%)
Jan 13, 2023
406.10
417.23
406.10
416.71
228,928
+7.40(+1.81%)
Jan 12, 2023
412.93
412.93
403.94
409.31
277,650
+1.05(+0.26%)
Jan 11, 2023
404.81
409.75
402.96
408.26
187,934
+3.50(+0.86%)
Jan 10, 2023
398.79
405.09
395.83
404.76
208,707
+4.61(+1.15%)
Jan 09, 2023
402.92
408.31
398.37
400.15
176,690
+0.16(+0.04%)
Jan 06, 2023
392.91
400.12
389.19
399.99
223,504
+10.79(+2.77%)
Jan 05, 2023
400.16
400.16
388.95
389.20
308,175
-14.08(-3.49%)
Jan 04, 2023
405.02
408.29
399.49
403.29
338,395
+1.81(+0.45%)
Jan 03, 2023
397.88
402.61
396.33
401.48
252,667
+4.70(+1.18%)
Dec 30, 2022
398.88
399.13
393.72
396.78
165,352
-5.23(-1.30%)
Dec 29, 2022
393.00
402.18
390.73
402.01
216,024
+11.85(+3.04%)
Dec 28, 2022
392.17
394.70
388.30
390.16
168,496
-1.02(-0.26%)
Dec 27, 2022
393.08
393.37
388.49
391.18
182,595
-2.46(-0.63%)
Dec 23, 2022
393.07
394.63
389.30
393.64
163,521
-0.46(-0.12%)
Dec 22, 2022
397.46
397.46
386.06
394.10
238,671
-5.93(-1.48%)
Dec 21, 2022
395.60
402.12
388.66
400.03
331,191
+7.14(+1.82%)
Dec 20, 2022
413.38
415.38
392.11
392.89
667,305
-22.37(-5.39%)
Dec 19, 2022
421.56
426.09
412.70
415.26
443,609
-8.39(-1.98%)
Dec 16, 2022
422.89
428.35
420.93
423.65
524,580
-2.65(-0.62%)
Dec 15, 2022
439.97
439.97
425.53
426.30
408,400
-18.04(-4.06%)
Dec 14, 2022
452.50
457.09
441.74
444.34
245,953
-7.58(-1.68%)
Dec 13, 2022
455.72
457.24
444.91
451.92
240,308
+6.99(+1.57%)
Dec 12, 2022
444.92
451.07
442.35
444.92
213,979
+0.15(+0.03%)
Dec 09, 2022
445.11
448.01
442.05
444.77
165,687
-1.54(-0.35%)
Dec 08, 2022
445.44
449.67
443.42
446.32
217,069
+1.00(+0.22%)
Dec 07, 2022
450.22
452.40
444.46
445.32
233,455
-3.82(-0.85%)
Dec 06, 2022
454.72
455.80
446.27
449.14
246,178
-4.88(-1.08%)
Dec 05, 2022
462.37
462.37
452.99
454.02
221,876
-11.93(-2.56%)
Dec 02, 2022
462.22
468.89
459.88
465.95
183,983
-1.00(-0.21%)
Dec 01, 2022
458.55
468.63
457.92
466.95
249,538
+10.75(+2.36%)
Nov 30, 2022
444.86
456.20
440.10
456.20
636,175
+12.04(+2.71%)
Nov 29, 2022
445.95
450.74
440.98
444.16
291,123
-2.31(-0.52%)
Nov 28, 2022
447.29
451.24
444.54
446.48
187,953
-3.19(-0.71%)
Nov 25, 2022
446.59
449.76
446.59
449.66
76,209
+1.82(+0.41%)
Nov 23, 2022
445.78
450.42
443.60
447.85
171,438
+1.85(+0.42%)
Nov 22, 2022
441.08
447.69
439.56
445.99
198,975
+5.18(+1.18%)
Nov 21, 2022
430.15
443.24
428.69
440.81
223,022
+8.73(+2.02%)
Nov 18, 2022
436.40
437.46
427.27
432.08
172,985
+1.06(+0.25%)
Nov 17, 2022
432.48
433.29
425.88
431.03
170,494
-4.72(-1.08%)
Nov 16, 2022
426.58
438.67
426.15
435.75
226,799
+8.45(+1.98%)
Nov 15, 2022
424.42
429.83
420.20
427.30
225,060
+8.22(+1.96%)
Nov 14, 2022
416.43
424.20
415.22
419.08
267,483
+3.31(+0.80%)
Nov 11, 2022
431.15
431.50
414.46
415.77
329,574
-14.84(-3.45%)
Nov 10, 2022
426.36
431.21
416.19
430.61
257,448
+17.86(+4.33%)
Nov 09, 2022
415.59
419.95
411.51
412.75
160,679
-4.52(-1.08%)
Nov 08, 2022
408.91
420.82
408.61
417.27
201,637
+8.44(+2.06%)
Nov 07, 2022
404.44
410.35
402.55
408.83
134,044
+5.69(+1.41%)
Nov 04, 2022
410.67
411.33
397.98
403.14
247,512
-4.02(-0.99%)
Nov 03, 2022
406.53
416.18
404.74
407.16
239,139
-2.71(-0.66%)
Nov 02, 2022
418.96
408.96
409.87
235,874
-10.85(-2.58%)
Nov 01, 2022
422.38
424.57
415.47
420.71
267,031
+0.75(+0.18%)
Oct 31, 2022
423.13
423.44
416.17
419.96
310,065
-4.85(-1.14%)
Oct 28, 2022
417.39
425.77
414.33
424.81
218,109
+6.88(+1.65%)
Oct 27, 2022
414.23
420.62
413.40
417.93
193,939
+5.70(+1.38%)
Oct 26, 2022
414.52
418.11
410.46
412.23
219,357
-1.59(-0.38%)
Oct 25, 2022
405.43
413.99
404.69
413.81
362,223
+8.97(+2.22%)
Oct 24, 2022
405.01
407.89
398.74
404.84
186,113
+3.04(+0.76%)
Oct 21, 2022
394.90
402.21
390.96
401.80
165,178
+7.46(+1.89%)
Oct 20, 2022
401.40
401.50
393.56
394.34
176,627
-6.49(-1.62%)
Oct 19, 2022
401.16
404.16
397.22
400.83
171,855
-3.15(-0.78%)
Oct 18, 2022
409.91
411.72
400.44
403.97
228,991
+2.26(+0.56%)
Oct 17, 2022
395.88
403.33
395.34
401.71
187,902
+12.26(+3.15%)
Oct 14, 2022
407.24
407.56
388.73
389.45
280,704
-14.29(-3.54%)
Oct 13, 2022
389.52
405.41
384.59
403.75
301,350
+7.30(+1.84%)
Oct 12, 2022
409.65
409.65
396.25
396.44
377,712
-12.88(-3.15%)
Oct 11, 2022
406.28
412.24
403.51
409.32
271,867
+1.91(+0.47%)
Oct 10, 2022
411.29
411.29
400.32
407.42
247,640
-0.90(-0.22%)
Oct 07, 2022
408.20
409.50
404.32
408.32
281,382
-5.49(-1.33%)
Oct 06, 2022
418.11
421.05
412.46
413.81
245,603
-4.49(-1.07%)
Oct 05, 2022
413.68
422.23
413.12
418.30
265,394
+1.47(+0.35%)
Oct 04, 2022
407.35
417.19
407.14
416.82
267,072
+14.00(+3.48%)
Oct 03, 2022
396.00
406.24
396.00
402.82
287,404
+7.91(+2.00%)
Sep 30, 2022
394.73
401.33
391.72
394.91
304,645
+3.21(+0.82%)
Sep 29, 2022
386.08
393.10
380.08
391.71
344,219
+3.75(+0.97%)
Sep 28, 2022
388.28
393.30
386.34
387.95
314,759
+1.90(+0.49%)
Sep 27, 2022
386.92
391.28
381.12
386.05
269,920
+2.68(+0.70%)
Sep 26, 2022
386.85
389.77
380.20
383.38
408,400
-4.19(-1.08%)
Sep 23, 2022
388.27
393.58
380.38
387.57
469,906
-2.05(-0.53%)
Sep 22, 2022
407.65
412.29
381.79
389.62
1,231,139
-35.24(-8.29%)
Sep 21, 2022
437.04
440.98
424.63
424.86
339,368
-11.04(-2.53%)
Sep 20, 2022
437.75
439.59
431.98
435.90
232,363
-4.76(-1.08%)
Sep 19, 2022
436.91
440.87
434.19
440.66
264,530
+0.44(+0.10%)
Sep 16, 2022
437.36
441.21
432.75
440.23
449,855
-0.64(-0.15%)
Sep 15, 2022
445.79
445.79
438.10
440.87
297,022
-2.16(-0.49%)
Sep 14, 2022
440.75
447.81
439.60
443.03
321,745
+1.97(+0.45%)
Sep 13, 2022
443.74
447.79
440.42
441.07
266,303
-10.08(-2.23%)
Sep 12, 2022
449.09
452.39
446.77
451.14
244,786
+3.65(+0.82%)
Sep 09, 2022
444.16
448.91
443.72
447.49
194,675
+4.48(+1.01%)
Sep 08, 2022
437.75
443.37
435.12
443.01
138,986
+4.02(+0.92%)
Sep 07, 2022
432.20
439.35
430.80
438.99
163,834
+8.27(+1.92%)
Sep 06, 2022
427.08
433.40
422.64
430.72
198,053
+5.87(+1.38%)
Sep 02, 2022
437.33
437.33
422.44
424.85
132,558
-9.50(-2.19%)
Sep 01, 2022
426.27
434.68
425.93
434.35
166,203
+6.63(+1.55%)
Aug 31, 2022
435.54
436.26
427.55
427.71
278,727
-4.23(-0.98%)
Aug 30, 2022
434.66
435.78
428.68
431.95
149,706
-2.79(-0.64%)
Aug 29, 2022
435.98
438.93
430.55
434.74
196,702
-3.71(-0.85%)
Aug 26, 2022
449.85
450.14
438.43
438.45
217,101
-7.15(-1.60%)
Aug 25, 2022
440.30
445.86
437.25
445.60
133,293
+10.29(+2.36%)
Aug 24, 2022
433.39
438.87
433.39
435.31
157,808
+2.89(+0.67%)
Aug 23, 2022
433.71
436.28
431.04
432.43
122,445
-4.64(-1.06%)
Aug 22, 2022
435.37
440.06
434.78
437.06
205,347
-2.62(-0.60%)
Aug 19, 2022
445.88
446.17
438.81
439.68
694,996
-7.74(-1.73%)
Aug 18, 2022
447.59
449.29
443.77
447.43
141,559
+1.36(+0.30%)
Aug 17, 2022
439.98
447.76
439.83
446.07
168,201
+5.08(+1.15%)
Aug 16, 2022
438.89
443.26
437.18
440.99
155,344
+1.08(+0.25%)
Aug 15, 2022
433.87
440.81
432.34
439.90
143,404
+5.44(+1.25%)
Aug 12, 2022
428.15
434.64
425.08
434.46
126,085
+7.80(+1.83%)
Aug 11, 2022
428.49
431.31
424.94
426.66
130,136
-1.72(-0.40%)
Aug 10, 2022
424.50
428.45
421.85
428.39
192,839
+10.98(+2.63%)
Aug 09, 2022
416.68
420.37
414.71
417.40
161,910
+0.20(+0.05%)
Aug 08, 2022
419.53
422.55
416.81
417.21
170,732
+0.24(+0.06%)
Aug 05, 2022
414.81
418.83
411.29
416.97
142,829
-1.45(-0.35%)
Aug 04, 2022
414.90
419.50
413.92
418.42
201,826
+2.28(+0.55%)
Aug 03, 2022
416.43
418.21
412.46
416.14
294,691
+1.53(+0.37%)
Aug 02, 2022
415.32
419.81
410.50
414.62
184,642
-1.85(-0.44%)
Aug 01, 2022
418.56
422.39
415.19
416.47
188,161
-6.78(-1.60%)
Jul 29, 2022
413.28
424.32
412.30
423.24
232,559
+8.40(+2.03%)
Jul 28, 2022
403.88
416.59
402.64
414.84
184,147
+12.15(+3.02%)
Jul 27, 2022
399.50
404.84
398.62
402.69
218,629
+3.52(+0.88%)
Jul 26, 2022
400.82
401.19
397.20
399.17
143,626
-0.98(-0.24%)
Jul 25, 2022
401.66
404.25
396.90
400.15
153,716
-1.77(-0.44%)
Jul 22, 2022
407.18
407.18
398.62
401.92
209,565
-2.97(-0.73%)
Jul 21, 2022
394.40
405.35
394.40
404.89
233,433
+9.86(+2.50%)
Jul 20, 2022
394.01
397.67
391.12
395.03
149,039
+1.35(+0.34%)
Jul 19, 2022
387.92
393.96
387.92
393.68
157,603
+8.69(+2.26%)
Jul 18, 2022
394.36
394.62
383.36
385.00
247,121
-8.99(-2.28%)
Jul 15, 2022
395.33
398.05
391.59
393.99
175,186
+3.47(+0.89%)
Jul 14, 2022
382.45
391.24
380.02
390.52
187,223
+3.54(+0.91%)
Jul 13, 2022
382.04
393.20
381.08
386.99
187,491
-0.42(-0.11%)
Jul 12, 2022
397.56
401.88
385.29
387.41
193,909
-10.43(-2.62%)
Jul 11, 2022
394.01
399.79
394.01
397.84
201,852
+2.23(+0.56%)
Jul 08, 2022
393.36
398.41
391.62
395.62
179,273
-0.22(-0.05%)
Jul 07, 2022
394.58
398.79
392.57
395.83
232,723
+0.00(+0.00%)
Jul 06, 2022
390.45
397.58
389.33
395.83
277,200
+5.95(+1.53%)
Jul 05, 2022
385.64
390.37
379.40
389.88
319,395
+1.59(+0.41%)
Jul 01, 2022
378.78
389.00
377.63
388.30
317,838
+9.49(+2.50%)
Jun 30, 2022
375.38
379.94
372.92
378.81
300,393
+1.45(+0.38%)
Jun 29, 2022
370.74
378.04
366.02
377.36
320,909
+6.99(+1.89%)
Jun 28, 2022
385.29
387.47
369.61
370.37
402,419
-14.92(-3.87%)
Jun 27, 2022
386.47
388.13
381.76
385.29
340,100
-1.35(-0.35%)
Jun 24, 2022
384.77
387.16
375.44
386.64
590,440
+3.70(+0.97%)
Jun 23, 2022
360.10
384.63
354.67
382.94
564,354
+28.39(+8.01%)
Jun 22, 2022
351.43
358.33
347.83
354.55
420,446
+1.15(+0.33%)
Jun 21, 2022
347.56
354.18
347.56
353.40
348,691
+9.30(+2.70%)
Jun 17, 2022
343.28
348.60
340.74
344.10
516,946
+0.61(+0.18%)
Jun 16, 2022
343.07
347.43
341.12
343.49
413,242
-7.05(-2.01%)
Jun 15, 2022
348.59
355.55
344.98
350.54
233,127
+5.07(+1.47%)
Jun 14, 2022
347.76
348.31
343.81
345.47
282,470
-2.01(-0.58%)
Jun 13, 2022
349.03
352.51
345.86
347.48
278,335
-10.03(-2.80%)
Jun 10, 2022
361.48
361.48
356.37
357.50
203,336
-6.56(-1.80%)
Jun 09, 2022
370.23
373.66
363.54
364.06
232,412
-6.76(-1.82%)
Jun 08, 2022
373.30
375.63
369.06
370.82
156,205
-5.05(-1.34%)
Jun 07, 2022
369.55
377.12
369.44
375.88
153,195
+3.71(+1.00%)
Jun 06, 2022
376.79
377.92
371.66
372.16
133,899
-1.48(-0.40%)
Jun 03, 2022
373.83
376.40
371.25
373.64
190,782
-5.11(-1.35%)
Jun 02, 2022
368.65
379.49
368.65
378.75
182,640
+9.77(+2.65%)
Jun 01, 2022
365.39
379.17
365.39
368.98
282,938
-7.08(-1.88%)
May 31, 2022
382.19
382.19
374.99
376.06
471,384
-6.14(-1.61%)
May 27, 2022
374.85
382.20
374.85
382.20
214,671
+9.90(+2.66%)
May 26, 2022
367.39
373.25
366.77
372.30
158,686
+8.07(+2.22%)
May 25, 2022
362.07
367.48
361.65
364.23
212,358
-0.16(-0.04%)
May 24, 2022
363.12
366.02
358.00
364.39
194,126
-1.41(-0.38%)
May 23, 2022
360.71
367.28
356.86
365.79
281,818
+7.53(+2.10%)
May 20, 2022
356.82
359.00
351.31
358.27
652,903
+4.08(+1.15%)
May 19, 2022
347.29
356.43
347.29
354.19
374,879
+4.25(+1.21%)
May 18, 2022
364.00
364.00
348.64
349.94
200,236
-17.75(-4.83%)
May 17, 2022
369.75
370.66
364.91
367.69
211,879
+1.68(+0.46%)
May 16, 2022
364.47
366.72
357.89
366.01
366,539
+0.63(+0.17%)
May 13, 2022
363.32
370.52
363.27
365.38
265,002
+5.30(+1.47%)
May 12, 2022
358.10
363.18
354.14
360.08
250,887
+0.62(+0.17%)
May 11, 2022
358.90
367.68
358.88
359.46
262,674
-1.31(-0.36%)
May 10, 2022
362.48
364.67
355.02
360.77
278,132
+3.22(+0.90%)
May 09, 2022
367.60
368.43
356.64
357.55
271,432
-14.08(-3.79%)
May 06, 2022
373.00
373.25
367.44
371.63
182,863
-4.40(-1.17%)
May 05, 2022
391.35
393.56
372.82
376.03
272,165
-16.41(-4.18%)
May 04, 2022
392.54
394.66
378.15
392.44
301,503
+0.14(+0.04%)
May 03, 2022
390.05
394.27
387.65
392.31
279,445
+4.32(+1.11%)
May 02, 2022
397.38
397.60
380.78
387.98
337,392
-8.53(-2.15%)
Apr 29, 2022
409.04
410.06
395.87
396.51
276,401
-15.61(-3.79%)
Apr 28, 2022
412.33
415.31
405.84
412.12
230,567
+2.80(+0.68%)
Apr 27, 2022
410.79
419.16
409.16
409.32
236,089
-0.34(-0.08%)
Apr 26, 2022
420.03
422.62
409.21
409.66
257,990
-11.96(-2.84%)
Apr 25, 2022
418.13
421.84
410.08
421.62
252,378
+1.78(+0.42%)
Apr 22, 2022
430.14
431.48
419.68
419.84
308,397
-10.99(-2.55%)
Apr 21, 2022
436.86
438.05
429.42
430.83
259,162
-4.90(-1.13%)
Apr 20, 2022
429.39
436.83
428.33
435.73
317,114
+8.76(+2.05%)
Apr 19, 2022
414.85
427.05
414.85
426.98
249,902
+12.05(+2.90%)
Apr 18, 2022
412.92
417.57
412.52
414.93
270,494
+1.63(+0.39%)
Apr 14, 2022
418.45
422.73
412.76
413.30
186,487
-6.68(-1.59%)
Apr 13, 2022
418.02
421.11
412.74
419.98
229,620
+1.74(+0.42%)
Apr 12, 2022
424.94
430.90
416.89
418.24
261,234
-6.43(-1.51%)
Apr 11, 2022
431.60
433.70
422.90
424.67
163,710
-9.51(-2.19%)
Apr 08, 2022
436.87
438.09
430.10
434.18
390,825
-2.70(-0.62%)
Apr 07, 2022
433.90
439.51
432.80
436.88
349,505
+1.91(+0.44%)
Apr 06, 2022
432.39
440.83
432.17
434.98
333,263
+1.81(+0.42%)
Apr 05, 2022
423.39
434.66
418.23
433.17
425,760
+7.49(+1.76%)
Apr 04, 2022
421.69
428.05
421.69
425.68
389,375
+3.98(+0.94%)
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.