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
Super Micro Computer
(NQ:
SMCI
)
937.76
+33.82 (+3.74%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 21, 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 (%)
Apr 30, 2024
876.00
910.84
851.08
858.80
7,313,310
-31.55(-3.54%)
Apr 29, 2024
839.00
897.84
830.00
890.35
5,856,317
+32.91(+3.84%)
Apr 26, 2024
799.22
861.00
788.05
857.44
7,068,807
+70.04(+8.90%)
Apr 25, 2024
725.96
796.86
721.12
787.40
5,069,527
+32.68(+4.33%)
Apr 24, 2024
788.99
806.99
737.05
754.72
6,730,973
-7.14(-0.94%)
Apr 23, 2024
730.00
793.37
714.06
761.86
8,325,805
+44.84(+6.25%)
Apr 22, 2024
731.92
733.84
671.00
717.02
9,295,459
+3.37(+0.47%)
Apr 19, 2024
871.00
890.83
710.95
713.65
17,238,974
-214.83(-23.14%)
Apr 18, 2024
961.88
972.99
917.46
928.48
4,297,157
-31.60(-3.29%)
Apr 17, 2024
992.01
1020
949.41
960.08
7,163,522
-16.22(-1.66%)
Apr 16, 2024
901.32
981.46
893.00
976.30
7,097,270
+93.55(+10.60%)
Apr 15, 2024
912.00
936.36
881.08
882.75
4,197,725
-15.74(-1.75%)
Apr 12, 2024
920.30
924.99
894.00
898.49
3,332,366
-38.79(-4.14%)
Apr 11, 2024
912.00
945.36
907.19
937.28
3,672,542
+28.74(+3.16%)
Apr 10, 2024
876.15
924.00
871.10
908.54
4,133,545
+4.34(+0.48%)
Apr 09, 2024
925.00
937.24
881.00
904.20
4,027,456
-24.30(-2.62%)
Apr 08, 2024
962.49
964.00
902.00
928.50
4,312,252
-19.52(-2.06%)
Apr 05, 2024
968.00
981.99
932.02
948.02
5,344,527
-9.97(-1.04%)
Apr 04, 2024
1031
1057
956.16
957.99
5,803,652
-57.58(-5.67%)
Apr 03, 2024
975.00
1042
965.83
1016
6,167,936
+5.66(+0.56%)
Apr 02, 2024
1000
1013
975.09
1010
4,222,260
-27.24(-2.63%)
Apr 01, 2024
1010
1069
1005
1037
5,178,606
+27.12(+2.69%)
Mar 28, 2024
1009
1011
1010
1010
3,463,217
-13.26(-1.30%)
Mar 27, 2024
1042
1048
986.34
1023
5,252,549
-1.77(-0.17%)
Mar 26, 2024
1087
1106
1022
1025
6,346,878
-17.73(-1.70%)
Mar 25, 2024
972.75
1073
967.00
1043
7,002,864
+70.05(+7.20%)
Mar 22, 2024
954.54
985.47
947.20
972.74
5,069,174
+76.27(+8.51%)
Mar 20, 2024
900.00
905.50
855.00
896.47
7,554,792
-14.50(-1.59%)
Mar 19, 2024
888.61
925.00
863.00
910.97
10,472,535
-89.71(-8.96%)
Mar 18, 2024
1107
1148
952.06
1001
11,507,955
-68.15(-6.38%)
Mar 15, 2024
1123
1136
1066
1069
17,330,212
-61.28(-5.42%)
Mar 14, 2024
1175
1196
1111
1130
6,239,249
-57.96(-4.88%)
Mar 13, 2024
1149
1198
1122
1188
5,864,693
+25.07(+2.16%)
Mar 12, 2024
1124
1166
1094
1163
6,721,634
+82.78(+7.66%)
Mar 11, 2024
1100
1111
1025
1080
7,102,420
-59.79(-5.24%)
Mar 08, 2024
1212
1229
1092
1140
11,750,613
-19.75(-1.70%)
Mar 07, 2024
1133
1162
1090
1160
8,736,480
+35.06(+3.12%)
Mar 06, 2024
1158
1170
1092
1125
11,914,738
+33.87(+3.10%)
Mar 05, 2024
1035
1098
976.10
1091
13,237,596
+16.49(+1.53%)
Mar 04, 2024
1039
1155
1020
1074
20,089,204
+168.86(+18.65%)
Mar 01, 2024
881.88
927.00
881.00
905.48
10,886,644
+39.36(+4.54%)
Feb 29, 2024
839.00
890.52
839.00
866.12
8,790,631
+49.58(+6.07%)
Feb 28, 2024
820.00
846.50
812.00
816.54
5,983,252
-34.57(-4.06%)
Feb 27, 2024
862.94
869.00
814.00
851.11
6,881,324
-25.23(-2.88%)
Feb 26, 2024
884.47
895.96
830.02
876.34
9,583,288
+16.33(+1.90%)
Feb 23, 2024
938.16
995.00
824.02
860.01
19,429,222
-115.51(-11.84%)
Feb 22, 2024
864.99
1004
834.00
975.52
25,253,480
+241.35(+32.87%)
Feb 21, 2024
749.75
772.50
708.08
734.17
14,568,128
-53.40(-6.78%)
Feb 20, 2024
790.00
802.00
692.50
787.57
25,354,790
-15.75(-1.96%)
Feb 16, 2024
1046
1078
801.15
803.32
34,044,984
-200.68(-19.99%)
Feb 15, 2024
945.00
1006
917.71
1004
25,114,028
+123.45(+14.02%)
Feb 14, 2024
823.31
886.03
820.88
880.55
19,924,388
+89.06(+11.25%)
Feb 13, 2024
750.00
800.00
745.51
791.49
14,420,648
+18.48(+2.39%)
Feb 12, 2024
761.34
810.00
745.07
773.01
16,838,920
+32.72(+4.42%)
Feb 09, 2024
710.05
745.17
708.90
740.29
10,834,792
+42.29(+6.06%)
Feb 08, 2024
670.76
714.49
666.05
698.00
9,383,097
+14.40(+2.11%)
Feb 07, 2024
675.00
699.77
660.00
683.60
12,292,158
+2.01(+0.29%)
Feb 06, 2024
673.00
686.00
625.81
681.59
18,423,672
+18.24(+2.75%)
Feb 05, 2024
589.88
670.00
587.95
663.35
17,295,504
+83.72(+14.44%)
Feb 02, 2024
592.52
606.00
565.00
579.63
12,189,577
-3.87(-0.66%)
Feb 01, 2024
540.00
587.61
536.00
583.50
13,503,410
+53.89(+10.18%)
Jan 31, 2024
503.35
546.00
503.33
529.61
11,954,383
+16.64(+3.24%)
Jan 30, 2024
547.32
554.44
501.17
512.97
17,881,936
+17.30(+3.49%)
Jan 29, 2024
475.67
495.72
471.90
495.67
11,218,042
+21.52(+4.54%)
Jan 26, 2024
467.10
483.25
459.70
474.15
5,035,586
-1.43(-0.30%)
Jan 25, 2024
476.11
483.66
466.11
475.58
6,675,978
+5.39(+1.15%)
Jan 24, 2024
471.29
496.78
460.23
470.19
12,094,584
+12.81(+2.80%)
Jan 23, 2024
436.00
458.27
416.54
457.38
9,627,399
+21.14(+4.85%)
Jan 22, 2024
456.35
485.86
410.19
436.24
18,799,192
+12.88(+3.04%)
Jan 19, 2024
347.56
428.69
338.88
423.36
23,112,624
+111.92(+35.94%)
Jan 18, 2024
330.01
334.00
306.47
311.44
4,745,570
-6.79(-2.13%)
Jan 17, 2024
320.51
322.00
305.75
318.23
3,581,329
-8.08(-2.48%)
Jan 16, 2024
340.55
352.00
324.31
326.31
4,727,073
-13.25(-3.90%)
Jan 12, 2024
345.53
349.48
338.29
339.56
2,289,207
-3.75(-1.09%)
Jan 11, 2024
344.84
355.18
330.74
343.31
4,160,873
+0.93(+0.27%)
Jan 10, 2024
347.00
357.99
332.24
342.38
5,339,850
-1.35(-0.39%)
Jan 09, 2024
318.33
349.18
317.21
343.73
6,694,243
+23.45(+7.32%)
Jan 08, 2024
294.89
321.82
293.52
320.28
4,254,850
+28.15(+9.64%)
Jan 05, 2024
288.80
298.88
287.57
292.13
2,343,098
+3.33(+1.15%)
Jan 04, 2024
280.50
295.48
276.27
288.80
2,308,592
+8.16(+2.91%)
Jan 03, 2024
277.25
287.89
276.52
280.64
1,676,268
-4.81(-1.69%)
Jan 02, 2024
280.00
287.00
275.88
285.45
1,901,847
+1.19(+0.42%)
Dec 29, 2023
291.51
293.34
280.17
284.26
2,104,416
-7.19(-2.47%)
Dec 28, 2023
293.61
297.25
290.64
291.45
1,261,536
-3.55(-1.20%)
Dec 27, 2023
298.00
299.00
290.85
295.00
1,410,652
+0.67(+0.23%)
Dec 26, 2023
290.91
296.71
287.44
294.33
2,427,041
+4.61(+1.59%)
Dec 22, 2023
307.57
309.25
285.05
289.72
4,439,508
-14.46(-4.75%)
Dec 21, 2023
308.94
313.98
300.73
304.18
2,501,740
+2.10(+0.70%)
Dec 20, 2023
315.51
320.62
301.08
302.08
3,115,908
-13.86(-4.39%)
Dec 19, 2023
315.00
321.34
308.01
315.94
3,997,336
-6.25(-1.94%)
Dec 18, 2023
304.42
327.55
302.94
322.19
5,739,145
+22.08(+7.36%)
Dec 15, 2023
295.00
301.91
292.46
300.11
3,752,734
+5.71(+1.94%)
Dec 14, 2023
278.00
296.33
277.90
294.40
4,533,681
+21.08(+7.71%)
Dec 13, 2023
267.00
275.61
262.50
273.32
2,722,074
+7.95(+3.00%)
Dec 12, 2023
261.57
268.55
258.25
265.37
2,176,129
+3.11(+1.19%)
Dec 11, 2023
263.04
270.70
257.02
262.26
3,128,857
-10.39(-3.81%)
Dec 08, 2023
255.00
274.20
254.61
272.65
3,157,504
+16.50(+6.44%)
Dec 07, 2023
255.50
258.50
251.29
256.15
2,397,794
+2.73(+1.08%)
Dec 06, 2023
267.50
268.06
253.37
253.42
2,856,026
-9.54(-3.63%)
Dec 05, 2023
263.45
269.94
259.71
262.96
2,552,763
-3.39(-1.27%)
Dec 04, 2023
267.20
269.16
256.81
266.35
2,957,569
-3.28(-1.22%)
Dec 01, 2023
262.26
270.70
260.25
269.63
4,297,591
-3.84(-1.40%)
Nov 30, 2023
289.88
291.73
267.72
273.47
4,051,712
-14.16(-4.92%)
Nov 29, 2023
291.28
306.52
286.75
287.63
3,657,120
+2.02(+0.71%)
Nov 28, 2023
291.03
295.49
282.06
285.61
2,328,977
-4.76(-1.64%)
Nov 27, 2023
284.11
298.37
283.52
290.37
2,353,822
+4.70(+1.65%)
Nov 24, 2023
283.56
288.30
280.67
285.67
965,459
-0.99(-0.35%)
Nov 22, 2023
293.20
301.60
276.52
286.66
3,975,097
-3.19(-1.10%)
Nov 21, 2023
299.00
302.99
289.65
289.85
2,857,033
-14.75(-4.84%)
Nov 20, 2023
289.00
305.89
289.00
304.60
2,906,468
+16.01(+5.55%)
Nov 17, 2023
285.00
295.43
283.70
288.59
2,337,289
+4.92(+1.73%)
Nov 16, 2023
283.00
289.29
278.00
283.67
1,831,585
-4.11(-1.43%)
Nov 15, 2023
294.95
297.48
283.14
287.78
3,601,840
-6.09(-2.07%)
Nov 14, 2023
266.00
294.67
264.53
293.87
6,228,371
+38.07(+14.88%)
Nov 13, 2023
264.75
265.06
253.10
255.80
2,985,758
-10.23(-3.85%)
Nov 10, 2023
267.62
272.35
263.51
266.03
2,536,800
+1.15(+0.43%)
Nov 09, 2023
266.20
280.18
261.03
264.88
4,010,596
+4.61(+1.77%)
Nov 08, 2023
255.40
264.04
252.24
260.27
2,122,427
+5.89(+2.32%)
Nov 07, 2023
253.00
261.00
250.21
254.38
1,926,055
+1.79(+0.71%)
Nov 06, 2023
257.70
259.99
249.20
252.59
2,516,162
-2.41(-0.95%)
Nov 03, 2023
249.36
268.59
248.32
255.00
5,000,096
+9.10(+3.70%)
Nov 02, 2023
260.76
263.50
227.37
245.90
7,463,947
-6.37(-2.53%)
Nov 01, 2023
241.30
254.00
241.21
252.27
3,799,772
+12.80(+5.35%)
Oct 31, 2023
236.37
242.38
226.59
239.47
1,930,406
+2.85(+1.20%)
Oct 30, 2023
245.85
248.31
232.87
236.62
2,627,543
-4.78(-1.98%)
Oct 27, 2023
248.00
248.99
239.59
241.40
1,811,698
+1.94(+0.81%)
Oct 26, 2023
252.38
253.35
234.66
239.46
3,099,751
-14.53(-5.72%)
Oct 25, 2023
261.25
266.66
252.80
253.99
2,234,780
-8.62(-3.28%)
Oct 24, 2023
259.90
265.25
253.19
262.62
2,513,513
+7.73(+3.03%)
Oct 23, 2023
246.15
257.97
238.66
254.89
2,945,548
+6.31(+2.54%)
Oct 20, 2023
264.71
266.65
248.04
248.58
3,614,299
-16.47(-6.21%)
Oct 19, 2023
287.50
289.49
263.75
265.05
4,016,731
-19.98(-7.01%)
Oct 18, 2023
292.70
298.27
281.46
285.03
3,211,269
-13.51(-4.53%)
Oct 17, 2023
281.00
300.56
274.28
298.54
4,281,719
+6.85(+2.35%)
Oct 16, 2023
284.79
294.26
277.86
291.69
2,416,645
+6.49(+2.28%)
Oct 13, 2023
293.00
296.99
277.59
285.20
3,798,879
-8.01(-2.73%)
Oct 12, 2023
312.53
315.55
292.26
293.21
4,053,382
-15.65(-5.07%)
Oct 11, 2023
311.10
315.97
302.56
308.86
3,697,811
-1.45(-0.47%)
Oct 10, 2023
295.00
317.50
294.98
310.31
5,133,913
+20.31(+7.00%)
Oct 09, 2023
284.02
291.99
276.64
290.00
2,427,568
+0.33(+0.11%)
Oct 06, 2023
284.42
294.40
280.61
289.67
2,827,920
+2.07(+0.72%)
Oct 05, 2023
279.65
288.10
276.50
287.60
2,851,998
+7.20(+2.57%)
Oct 04, 2023
273.95
280.97
270.60
280.40
3,089,253
+10.43(+3.86%)
Oct 03, 2023
286.56
289.00
266.33
269.97
3,786,361
-18.89(-6.54%)
Oct 02, 2023
275.00
292.00
274.63
288.86
3,484,492
+14.64(+5.34%)
Sep 29, 2023
274.01
283.63
273.00
274.22
3,360,992
+4.84(+1.80%)
Sep 28, 2023
256.39
272.59
255.00
269.38
2,711,526
+11.84(+4.60%)
Sep 27, 2023
252.92
261.62
251.08
257.54
2,804,437
+8.33(+3.34%)
Sep 26, 2023
245.48
255.20
245.48
249.21
1,988,499
+0.35(+0.14%)
Sep 25, 2023
234.00
249.81
245.60
248.86
2,557,374
+13.11(+5.56%)
Sep 22, 2023
234.90
237.62
231.36
235.75
1,603,856
+4.21(+1.82%)
Sep 21, 2023
234.08
237.40
228.26
231.54
2,551,142
-11.53(-4.74%)
Sep 20, 2023
247.74
254.68
242.39
243.07
1,571,089
-4.67(-1.89%)
Sep 19, 2023
248.50
250.59
244.08
247.74
2,044,368
+3.44(+1.41%)
Sep 18, 2023
241.00
248.48
239.12
244.30
2,608,002
-4.96(-1.99%)
Sep 15, 2023
268.00
269.28
247.20
249.26
4,578,574
-21.51(-7.94%)
Sep 14, 2023
271.77
276.29
267.92
270.77
2,411,185
-0.19(-0.07%)
Sep 13, 2023
267.02
277.18
266.36
270.96
2,580,850
+3.28(+1.23%)
Sep 12, 2023
273.54
279.83
265.67
267.68
2,212,491
-9.64(-3.48%)
Sep 11, 2023
285.47
287.73
275.06
277.32
2,952,873
-3.34(-1.19%)
Sep 08, 2023
266.25
281.26
265.58
280.66
2,937,247
+13.18(+4.93%)
Sep 07, 2023
265.12
267.94
254.20
267.48
2,922,140
-6.55(-2.39%)
Sep 06, 2023
277.10
282.00
270.30
274.03
2,460,905
-6.25(-2.23%)
Sep 05, 2023
279.40
286.93
274.27
280.28
3,359,283
-1.88(-0.67%)
Sep 01, 2023
277.00
283.33
266.55
282.16
3,753,453
+7.08(+2.57%)
Aug 31, 2023
270.00
283.04
264.05
275.08
6,634,240
+7.16(+2.67%)
Aug 30, 2023
263.74
275.88
257.32
267.92
3,482,228
+6.29(+2.40%)
Aug 29, 2023
253.64
277.60
251.01
261.63
3,633,985
+6.47(+2.54%)
Aug 28, 2023
257.36
262.10
253.73
255.16
1,973,051
+1.20(+0.47%)
Aug 25, 2023
261.00
263.94
243.01
253.96
4,102,623
-8.54(-3.25%)
Aug 24, 2023
298.04
298.35
256.50
262.50
5,778,887
-15.11(-5.44%)
Aug 23, 2023
260.29
284.57
259.25
277.61
4,439,995
+19.52(+7.56%)
Aug 22, 2023
257.04
263.77
254.01
258.09
2,765,945
+5.45(+2.16%)
Aug 21, 2023
244.50
255.72
242.25
252.64
2,671,422
+9.09(+3.73%)
Aug 18, 2023
236.00
247.02
235.15
243.55
2,739,369
-0.51(-0.21%)
Aug 17, 2023
255.00
255.94
242.53
244.06
2,503,010
-9.67(-3.81%)
Aug 16, 2023
263.41
263.85
251.86
253.73
2,492,875
-10.49(-3.97%)
Aug 15, 2023
267.37
271.99
259.23
264.22
2,318,780
-5.24(-1.94%)
Aug 14, 2023
250.38
272.59
248.40
269.46
4,989,095
+15.03(+5.91%)
Aug 11, 2023
269.28
272.00
250.50
254.43
5,817,543
-22.69(-8.19%)
Aug 10, 2023
265.42
279.79
262.30
277.12
5,659,744
+10.99(+4.13%)
Aug 09, 2023
297.14
298.03
260.25
266.13
11,448,334
-81.27(-23.39%)
Aug 08, 2023
344.80
353.77
341.03
347.40
4,517,301
-5.89(-1.67%)
Aug 07, 2023
352.00
357.00
340.83
353.29
3,315,726
+15.20(+4.50%)
Aug 04, 2023
324.00
347.97
320.22
338.09
3,471,539
+16.88(+5.26%)
Aug 03, 2023
314.00
324.37
313.00
321.21
1,491,325
+1.60(+0.50%)
Aug 02, 2023
328.66
337.75
312.02
319.61
2,784,534
-17.95(-5.32%)
Aug 01, 2023
322.49
337.88
320.00
337.56
2,070,122
+7.29(+2.21%)
Jul 31, 2023
335.15
336.30
321.02
330.27
2,355,703
-4.23(-1.26%)
Jul 28, 2023
334.49
337.79
324.84
334.50
2,046,288
+7.16(+2.19%)
Jul 27, 2023
325.00
336.64
321.01
327.34
3,227,817
+9.98(+3.14%)
Jul 26, 2023
319.53
323.63
307.19
317.36
2,355,500
-3.99(-1.24%)
Jul 25, 2023
309.16
323.99
309.16
321.35
2,349,565
+11.98(+3.87%)
Jul 24, 2023
303.50
312.76
294.73
309.37
2,903,723
+6.22(+2.05%)
Jul 21, 2023
309.00
315.16
296.01
303.15
4,018,513
+0.20(+0.07%)
Jul 20, 2023
298.74
307.97
281.34
302.95
4,928,073
-0.72(-0.24%)
Jul 19, 2023
324.00
329.07
296.40
303.67
4,398,665
-14.73(-4.63%)
Jul 18, 2023
302.50
319.37
296.15
318.40
2,663,860
+16.35(+5.41%)
Jul 17, 2023
299.10
305.11
292.19
302.05
2,551,252
+6.67(+2.26%)
Jul 14, 2023
298.00
306.85
288.44
295.38
3,756,959
+1.33(+0.45%)
Jul 13, 2023
280.26
295.39
279.21
294.05
3,062,921
+17.41(+6.29%)
Jul 12, 2023
273.05
278.00
265.21
276.64
2,774,864
+5.69(+2.10%)
Jul 11, 2023
275.17
282.90
262.54
270.95
2,931,048
+1.02(+0.38%)
Jul 10, 2023
262.00
270.20
253.31
269.93
2,509,024
+9.92(+3.82%)
Jul 07, 2023
255.00
267.77
254.55
260.01
2,871,218
+9.48(+3.78%)
Jul 06, 2023
252.99
256.00
245.10
250.53
1,758,376
-4.47(-1.75%)
Jul 05, 2023
248.00
263.38
247.95
255.00
2,061,300
+5.80(+2.33%)
Jul 03, 2023
254.89
262.99
246.71
249.20
1,710,934
-0.05(-0.02%)
Jun 30, 2023
240.00
253.96
239.88
249.25
2,552,965
+13.32(+5.65%)
Jun 29, 2023
240.80
248.82
231.35
235.93
2,725,961
-0.01(-0.00%)
Jun 28, 2023
223.27
238.16
220.28
235.94
2,660,625
+9.77(+4.32%)
Jun 27, 2023
222.41
228.34
218.51
226.17
2,427,180
+9.67(+4.47%)
Jun 26, 2023
219.71
229.99
213.08
216.50
2,838,520
+0.44(+0.20%)
Jun 23, 2023
222.34
224.49
214.23
216.06
2,520,106
-10.40(-4.59%)
Jun 22, 2023
221.99
241.97
221.14
226.46
3,937,532
+6.55(+2.98%)
Jun 21, 2023
221.00
227.00
217.20
219.91
2,602,934
-2.49(-1.12%)
Jun 20, 2023
227.30
235.71
219.33
222.40
3,364,570
-8.37(-3.63%)
Jun 16, 2023
245.00
245.78
230.37
230.77
3,034,647
-13.15(-5.39%)
Jun 15, 2023
244.46
248.99
239.20
243.92
2,196,700
+107.29(+78.53%)
May 08, 2023
135.95
139.23
134.39
136.63
1,487,645
-0.60(-0.44%)
May 05, 2023
138.20
143.53
135.03
137.23
2,365,928
+0.83(+0.61%)
May 04, 2023
132.82
139.50
131.23
136.40
2,122,660
+2.45(+1.83%)
May 03, 2023
116.00
136.64
114.32
133.95
8,161,381
+29.52(+28.27%)
May 02, 2023
105.20
107.80
101.71
104.43
2,037,781
-0.68(-0.65%)
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.