Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

191.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 147.07 148.54 147.00 147.64 661,893 -0.47(-0.32%)
Oct 28, 2022 145.88 148.11 145.88 148.11 634,498 +2.87(+1.98%)
Oct 27, 2022 145.70 146.54 144.99 145.24 751,817 +0.05(+0.03%)
Oct 26, 2022 144.36 146.28 144.36 145.19 761,806 +0.92(+0.64%)
Oct 25, 2022 143.04 144.34 142.65 144.27 810,391 +0.91(+0.63%)
Oct 24, 2022 142.07 143.77 142.07 143.36 1,173,653 +1.84(+1.30%)
Oct 21, 2022 138.11 141.78 137.90 141.52 2,796,383 +3.49(+2.53%)
Oct 20, 2022 139.15 139.65 137.67 138.03 8,260,054 -0.60(-0.43%)
Oct 19, 2022 138.13 139.26 137.61 138.63 573,693 +0.15(+0.11%)
Oct 18, 2022 138.63 139.14 137.13 138.48 760,588 +1.44(+1.05%)
Oct 17, 2022 136.57 137.64 136.51 137.04 569,418 +1.88(+1.39%)
Oct 14, 2022 137.94 138.91 134.75 135.16 930,783 -2.72(-1.97%)
Oct 13, 2022 132.24 138.26 132.13 137.88 1,392,565 +3.67(+2.73%)
Oct 12, 2022 134.44 135.27 134.18 134.21 1,158,527 -0.40(-0.30%)
Oct 11, 2022 133.33 136.16 133.33 134.61 5,231,909 +0.20(+0.15%)
Oct 10, 2022 135.44 135.99 133.85 134.41 477,692 -0.73(-0.54%)
Oct 07, 2022 136.58 136.95 134.38 135.14 521,244 -2.22(-1.62%)
Oct 06, 2022 137.77 138.75 137.19 137.36 856,874 -0.92(-0.67%)
Oct 05, 2022 137.22 139.15 136.55 138.28 643,721 +0.18(+0.13%)
Oct 04, 2022 136.42 138.11 135.85 138.10 788,480 +3.31(+2.46%)
Oct 03, 2022 133.12 135.23 132.86 134.79 1,139,742 +3.61(+2.76%)
Sep 30, 2022 132.63 133.29 131.03 131.18 1,040,596 -1.59(-1.20%)
Sep 29, 2022 133.93 134.10 131.81 132.77 835,092 -1.92(-1.43%)
Sep 28, 2022 132.68 135.27 132.03 134.69 1,127,683 +2.84(+2.15%)
Sep 27, 2022 133.10 133.84 131.35 131.85 987,591 -0.10(-0.08%)
Sep 26, 2022 132.83 133.78 131.60 131.95 999,898 -2.63(-1.95%)
Sep 23, 2022 136.02 136.02 133.16 134.58 1,028,767 -3.13(-2.27%)
Sep 22, 2022 137.69 138.76 137.22 137.71 765,789 +0.27(+0.20%)
Sep 21, 2022 140.10 140.80 137.43 137.44 994,249 -1.92(-1.38%)
Sep 20, 2022 139.36 139.85 138.20 139.36 543,263 -0.95(-0.68%)
Sep 19, 2022 138.28 140.37 138.23 140.31 488,447 +0.50(+0.36%)
Sep 16, 2022 139.90 140.20 138.65 139.81 1,293,462 -0.82(-0.58%)
Sep 15, 2022 141.25 141.78 140.28 140.63 808,163 -1.17(-0.83%)
Sep 14, 2022 141.26 142.49 140.80 141.80 891,344 +1.10(+0.78%)
Sep 13, 2022 143.29 143.85 140.23 140.70 709,003 -4.52(-3.11%)
Sep 12, 2022 144.90 145.71 144.51 145.22 418,319 +1.19(+0.83%)
Sep 09, 2022 143.08 144.37 142.73 144.03 329,567 +1.85(+1.30%)
Sep 08, 2022 140.76 142.32 140.60 142.18 750,165 +0.85(+0.60%)
Sep 07, 2022 139.24 141.53 139.14 141.33 931,905 +1.34(+0.95%)
Sep 06, 2022 140.94 141.43 139.62 140.00 1,086,336 -0.35(-0.25%)
Sep 02, 2022 142.70 143.03 139.81 140.35 682,918 -0.76(-0.54%)
Sep 01, 2022 139.81 141.22 139.26 141.11 694,553 +0.55(+0.39%)
Aug 31, 2022 141.57 142.21 140.56 140.56 588,202 -1.35(-0.95%)
Aug 30, 2022 143.65 143.65 141.49 141.91 596,869 -2.26(-1.57%)
Aug 29, 2022 143.63 145.28 143.38 144.17 555,175 -0.32(-0.22%)
Aug 26, 2022 147.59 147.83 144.37 144.49 874,025 -3.18(-2.15%)
Aug 25, 2022 146.60 147.67 146.13 147.67 616,893 +1.28(+0.87%)
Aug 24, 2022 145.52 146.46 145.50 146.39 343,679 +0.67(+0.46%)
Aug 23, 2022 145.66 146.43 145.41 145.72 408,398 +0.27(+0.19%)
Aug 22, 2022 145.72 146.25 145.10 145.45 564,991 -1.48(-1.01%)
Aug 19, 2022 146.72 147.60 146.59 146.93 450,511 -0.14(-0.10%)
Aug 18, 2022 146.36 147.24 146.36 147.07 411,469 +0.99(+0.68%)
Aug 17, 2022 145.37 146.80 145.37 146.08 812,800 +0.04(+0.03%)
Aug 16, 2022 145.53 146.47 145.53 146.04 458,078 +0.37(+0.25%)
Aug 15, 2022 144.33 145.85 143.77 145.67 481,155 +0.04(+0.03%)
Aug 12, 2022 144.03 145.65 143.83 145.63 540,417 +2.04(+1.42%)
Aug 11, 2022 143.74 144.62 143.42 143.59 640,956 +0.29(+0.20%)
Aug 10, 2022 143.09 143.31 142.38 143.30 660,778 +1.19(+0.84%)
Aug 09, 2022 141.46 142.69 141.46 142.11 601,112 +0.82(+0.58%)
Aug 08, 2022 141.21 142.01 140.83 141.29 748,324 +0.53(+0.38%)
Aug 05, 2022 139.30 140.93 139.12 140.76 492,611 +0.49(+0.35%)
Aug 04, 2022 141.40 141.77 140.08 140.27 498,238 -1.64(-1.16%)
Aug 03, 2022 142.11 142.36 141.25 141.91 546,998 +0.31(+0.22%)
Aug 02, 2022 142.36 143.07 141.52 141.60 828,646 -0.78(-0.55%)
Aug 01, 2022 142.36 143.00 141.93 142.38 691,317 -1.04(-0.73%)
Jul 29, 2022 142.25 143.64 141.95 143.42 574,636 +1.67(+1.18%)
Jul 28, 2022 140.93 142.22 139.49 141.75 463,462 +1.19(+0.85%)
Jul 27, 2022 139.25 140.97 138.35 140.56 711,616 +1.57(+1.13%)
Jul 26, 2022 139.18 139.81 138.63 138.99 441,803 -0.27(-0.19%)
Jul 25, 2022 137.98 139.31 137.91 139.26 533,022 +1.73(+1.26%)
Jul 22, 2022 138.14 138.66 136.81 137.53 730,793 -0.18(-0.13%)
Jul 21, 2022 136.63 137.74 135.72 137.71 914,012 +0.10(+0.07%)
Jul 20, 2022 137.56 138.05 136.84 137.61 619,151 -0.43(-0.31%)
Jul 19, 2022 136.47 138.18 136.33 138.04 6,425,669 +2.43(+1.79%)
Jul 18, 2022 137.82 138.06 135.27 135.61 583,539 -1.30(-0.95%)
Jul 15, 2022 136.12 136.92 135.53 136.91 829,808 +2.14(+1.59%)
Jul 14, 2022 133.21 134.93 132.60 134.77 982,153 -0.57(-0.42%)
Jul 13, 2022 134.29 136.48 134.29 135.34 1,085,813 -0.43(-0.32%)
Jul 12, 2022 136.27 137.09 135.23 135.77 951,127 -1.36(-0.99%)
Jul 11, 2022 136.97 137.79 136.54 137.13 713,432 -0.58(-0.42%)
Jul 08, 2022 137.49 138.40 137.27 137.71 640,320 +0.22(+0.16%)
Jul 07, 2022 136.76 137.81 136.76 137.49 806,222 +1.36(+1.00%)
Jul 06, 2022 135.36 136.82 134.61 136.13 1,202,858 +0.39(+0.29%)
Jul 05, 2022 136.00 136.25 133.26 135.74 1,563,522 -2.09(-1.52%)
Jul 01, 2022 136.13 137.96 135.09 137.83 1,145,003 +1.46(+1.07%)
Jun 30, 2022 135.51 137.10 135.28 136.37 1,417,498 -0.40(-0.29%)
Jun 29, 2022 137.67 138.11 136.51 136.77 1,163,269 -0.42(-0.31%)
Jun 28, 2022 139.12 139.94 136.68 137.19 1,366,206 -1.00(-0.73%)
Jun 27, 2022 137.59 138.85 137.38 138.20 1,077,435 +1.10(+0.80%)
Jun 24, 2022 135.37 137.10 135.04 137.10 926,903 +2.79(+2.08%)
Jun 23, 2022 134.57 135.15 132.88 134.31 1,560,697 +0.45(+0.34%)
Jun 22, 2022 132.16 135.40 132.16 133.86 1,417,928 -0.75(-0.56%)
Jun 21, 2022 131.92 135.13 131.92 134.61 1,437,550 +4.36(+3.35%)
Jun 17, 2022 131.83 132.76 129.62 130.25 1,832,175 -1.81(-1.37%)
Jun 16, 2022 132.78 133.25 131.17 132.06 1,528,947 -3.47(-2.56%)
Jun 15, 2022 136.07 136.92 133.47 135.53 2,260,793 +0.11(+0.08%)
Jun 14, 2022 136.81 137.30 134.30 135.42 1,866,983 -0.68(-0.50%)
Jun 13, 2022 137.91 138.34 135.53 136.10 1,733,080 -4.86(-3.45%)
Jun 10, 2022 141.65 142.36 140.66 140.96 1,159,177 -2.24(-1.56%)
Jun 09, 2022 145.69 146.45 143.17 143.20 975,023 -3.59(-2.45%)
Jun 08, 2022 147.69 148.16 146.50 146.79 1,156,209 -1.38(-0.93%)
Jun 07, 2022 145.13 148.24 144.99 148.17 1,511,794 +2.35(+1.61%)
Jun 06, 2022 146.55 146.81 145.38 145.82 1,106,850 +0.14(+0.10%)
Jun 03, 2022 145.22 146.47 145.22 145.68 1,430,052 -0.63(-0.43%)
Jun 02, 2022 145.60 146.39 143.72 146.31 1,732,061 +0.67(+0.46%)
Jun 01, 2022 146.88 147.08 144.36 145.64 7,100,471 -0.41(-0.28%)
May 31, 2022 147.76 147.92 145.85 146.05 1,325,706 -1.89(-1.28%)
May 27, 2022 144.79 147.96 144.73 147.94 1,091,412 +3.87(+2.69%)
May 26, 2022 139.92 144.68 139.92 144.07 885,866 +4.23(+3.02%)
May 25, 2022 137.16 140.56 137.11 139.84 784,388 +2.15(+1.56%)
May 24, 2022 138.12 138.37 135.45 137.69 947,496 -2.43(-1.73%)
May 23, 2022 138.02 140.48 137.26 140.12 967,696 +3.08(+2.25%)
May 20, 2022 139.21 139.32 133.27 137.04 1,203,611 -0.29(-0.21%)
May 19, 2022 135.94 139.16 135.87 137.33 1,384,643 +0.09(+0.07%)
May 18, 2022 141.45 141.75 136.61 137.24 721,353 -6.64(-4.61%)
May 17, 2022 142.88 144.00 141.48 143.88 768,157 +3.35(+2.38%)
May 16, 2022 141.44 142.33 140.10 140.53 1,717,806 -1.83(-1.29%)
May 13, 2022 139.68 143.30 139.66 142.36 1,434,755 +5.09(+3.71%)
May 12, 2022 135.32 139.08 134.17 137.27 3,044,985 +0.16(+0.12%)
May 11, 2022 139.82 142.65 136.86 137.11 2,531,177 -3.36(-2.39%)
May 10, 2022 142.11 143.26 138.14 140.47 2,826,574 +0.84(+0.60%)
May 09, 2022 143.75 144.46 138.88 139.63 2,000,467 -7.02(-4.79%)
May 06, 2022 147.31 148.41 144.09 146.65 1,649,806 -1.67(-1.13%)
May 05, 2022 153.29 153.57 146.56 148.32 946,460 -6.65(-4.29%)
May 04, 2022 150.35 155.31 147.93 154.97 1,292,467 +4.93(+3.29%)
May 03, 2022 148.94 150.96 148.69 150.04 1,090,105 +1.15(+0.77%)
May 02, 2022 146.97 149.11 145.07 148.89 2,374,484 +1.96(+1.33%)
Apr 29, 2022 151.76 153.58 146.73 146.93 2,355,355 -5.67(-3.72%)
Apr 28, 2022 150.49 153.65 147.96 152.60 1,662,760 +4.03(+2.71%)
Apr 27, 2022 148.83 150.97 147.81 148.57 1,890,522 -0.06(-0.04%)
Apr 26, 2022 153.27 153.53 148.57 148.63 1,275,411 -5.76(-3.73%)
Apr 25, 2022 151.62 154.42 150.56 154.39 1,771,653 +1.15(+0.75%)
Apr 22, 2022 157.91 158.18 153.04 153.24 1,578,872 -4.93(-3.12%)
Apr 21, 2022 164.06 164.85 157.73 158.17 820,235 -3.73(-2.30%)
Apr 20, 2022 163.42 163.78 161.63 161.90 2,093,633 -0.39(-0.24%)
Apr 19, 2022 159.11 162.54 159.05 162.29 831,670 +3.02(+1.90%)
Apr 18, 2022 158.74 160.26 158.19 159.27 818,021 +0.13(+0.08%)
Apr 14, 2022 161.70 162.36 159.09 159.14 633,461 -3.02(-1.86%)
Apr 13, 2022 159.71 162.54 159.65 162.16 894,987 +2.22(+1.39%)
Apr 12, 2022 162.25 163.98 159.10 159.94 883,374 -0.85(-0.53%)
Apr 11, 2022 162.51 162.66 160.65 160.79 941,966 -3.49(-2.12%)
Apr 08, 2022 164.73 165.79 163.80 164.28 807,486 -0.82(-0.50%)
Apr 07, 2022 163.36 165.98 162.32 165.10 865,315 +1.29(+0.79%)
Apr 06, 2022 164.62 164.99 162.31 163.81 823,505 -2.88(-1.73%)
Apr 05, 2022 169.81 170.21 166.23 166.69 685,131 -3.71(-2.18%)
Apr 04, 2022 168.74 170.47 168.73 170.40 494,108 +1.86(+1.10%)
Apr 01, 2022 168.79 169.19 167.08 168.54 579,463 +0.27(+0.16%)
Mar 31, 2022 170.54 171.70 168.13 168.27 855,174 -2.45(-1.44%)
Mar 30, 2022 172.12 172.48 169.89 170.72 1,167,972 -2.02(-1.17%)
Mar 29, 2022 172.10 173.11 170.31 172.74 531,716 +2.42(+1.42%)
Mar 28, 2022 168.33 170.33 167.36 170.32 453,479 +2.13(+1.27%)
Mar 25, 2022 168.26 168.74 166.69 168.19 628,846 -0.06(-0.04%)
Mar 24, 2022 166.05 168.25 165.51 168.25 542,014 +2.44(+1.47%)
Mar 23, 2022 167.19 168.34 165.72 165.81 1,181,025 -2.81(-1.67%)
Mar 22, 2022 166.07 169.04 166.07 168.62 574,344 +3.01(+1.82%)
Mar 21, 2022 165.72 166.72 163.81 165.61 995,487 -0.21(-0.13%)
Mar 18, 2022 161.93 165.96 161.93 165.82 768,423 +3.17(+1.95%)
Mar 17, 2022 159.07 162.74 158.87 162.65 689,541 +2.84(+1.78%)
Mar 16, 2022 156.24 159.86 154.93 159.81 1,283,300 +5.38(+3.48%)
Mar 15, 2022 151.35 154.67 150.81 154.43 862,959 +3.85(+2.56%)
Mar 14, 2022 152.47 154.03 149.98 150.58 1,200,724 -1.75(-1.15%)
Mar 11, 2022 156.15 156.60 152.22 152.33 1,001,343 -3.00(-1.93%)
Mar 10, 2022 153.92 155.63 152.97 155.33 1,497,202 -0.76(-0.49%)
Mar 09, 2022 153.86 156.93 153.14 156.09 1,322,345 +6.02(+4.01%)
Mar 08, 2022 150.79 153.91 149.05 150.07 2,584,172 -0.77(-0.51%)
Mar 07, 2022 156.93 157.01 150.76 150.84 2,550,167 -6.23(-3.97%)
Mar 04, 2022 158.14 158.45 155.47 157.07 1,115,865 -2.54(-1.59%)
Mar 03, 2022 162.45 162.51 158.64 159.61 1,177,300 -2.35(-1.45%)
Mar 02, 2022 159.52 162.54 158.86 161.96 2,162,935 +3.51(+2.22%)
Mar 01, 2022 160.76 161.14 157.38 158.45 1,247,198 -2.52(-1.57%)
Feb 28, 2022 158.85 161.90 158.70 160.97 684,869 +0.17(+0.11%)
Feb 25, 2022 157.87 160.94 158.02 160.80 960,483 +3.09(+1.96%)
Feb 24, 2022 148.38 158.02 148.15 157.71 1,410,462 +4.34(+2.83%)
Feb 23, 2022 158.22 158.89 153.07 153.37 1,246,550 -3.43(-2.19%)
Feb 22, 2022 157.48 159.86 155.31 156.80 1,851,495 -1.91(-1.20%)
Feb 18, 2022 158.71 0 -1.86(-1.16%)
Feb 17, 2022 164.51 164.61 160.25 160.57 945,957 -5.64(-3.39%)
Feb 16, 2022 164.95 166.72 164.05 166.21 915,818 +0.13(+0.08%)
Feb 15, 2022 164.23 166.17 164.23 166.08 737,431 +3.81(+2.34%)
Feb 14, 2022 162.85 163.93 160.78 162.28 1,184,259 -1.25(-0.77%)
Feb 11, 2022 168.30 169.23 162.67 163.53 1,805,895 -4.87(-2.89%)
Feb 10, 2022 168.74 172.67 167.38 168.40 1,364,335 -3.21(-1.87%)
Feb 09, 2022 168.90 171.73 168.90 171.61 1,773,645 +4.08(+2.44%)
Feb 08, 2022 165.72 167.98 164.96 167.53 1,741,899 +1.13(+0.68%)
Feb 07, 2022 167.09 168.12 165.90 166.40 1,285,811 -0.41(-0.25%)
Feb 04, 2022 164.69 168.41 163.91 166.81 1,934,583 +2.14(+1.30%)
Feb 03, 2022 166.16 164.15 164.67 2,406,379 -3.95(-2.34%)
Feb 02, 2022 168.81 169.09 166.68 168.62 1,766,483 +1.31(+0.79%)
Feb 01, 2022 166.33 167.53 164.03 167.31 2,253,005 +1.91(+1.15%)
Jan 31, 2022 160.57 165.44 165.40 1,854,257 +4.80(+2.99%)
Jan 28, 2022 156.01 160.60 153.96 160.60 2,657,398 +4.09(+2.61%)
Jan 27, 2022 160.56 161.67 155.88 156.51 3,185,230 -1.97(-1.24%)
Jan 26, 2022 161.56 163.63 156.50 158.48 4,223,921 +0.17(+0.11%)
Jan 25, 2022 157.57 160.13 155.84 158.31 3,220,204 -2.53(-1.57%)
Jan 24, 2022 156.01 161.05 151.36 160.84 4,551,110 +0.85(+0.53%)
Jan 21, 2022 162.74 164.33 159.81 159.99 3,182,236 -3.95(-2.41%)
Jan 20, 2022 166.63 169.32 163.74 163.94 2,585,479 -1.83(-1.10%)
Jan 19, 2022 169.08 169.94 165.68 165.77 1,557,279 -1.91(-1.14%)
Jan 18, 2022 169.39 170.23 167.27 167.68 1,882,241 -4.47(-2.60%)
Jan 14, 2022 172.15 0 -0.68(-0.39%)
Jan 13, 2022 178.19 178.33 172.45 172.83 1,304,570 -4.96(-2.79%)
Jan 12, 2022 177.90 179.11 176.66 177.79 769,718 +0.72(+0.41%)
Jan 11, 2022 174.74 177.15 173.45 177.07 1,198,052 +1.97(+1.13%)
Jan 10, 2022 172.75 175.25 169.98 175.10 1,578,940 +0.61(+0.35%)
Jan 07, 2022 176.30 177.15 173.70 174.49 799,689 -1.62(-0.92%)
Jan 06, 2022 175.39 177.17 173.44 176.11 1,592,539 +0.62(+0.35%)
Jan 05, 2022 181.17 181.17 175.38 175.49 1,703,642 -6.09(-3.35%)
Jan 04, 2022 182.86 183.17 180.03 181.58 1,200,935 -0.63(-0.35%)
Jan 03, 2022 183.16 183.45 180.92 182.21 1,385,321 +0.39(+0.21%)
Dec 31, 2021 182.04 182.77 181.80 181.82 485,885 -0.54(-0.30%)
Dec 30, 2021 182.75 183.70 182.24 182.36 520,681 -0.76(-0.42%)
Dec 29, 2021 183.17 183.54 181.88 183.12 573,614 +0.17(+0.09%)
Dec 28, 2021 185.35 185.35 182.68 182.95 587,469 -1.50(-0.81%)
Dec 27, 2021 181.69 184.46 181.69 184.45 558,523 +3.25(+1.79%)
Dec 23, 2021 180.02 181.81 180.02 181.20 581,464 +1.55(+0.86%)
Dec 22, 2021 177.35 179.75 177.35 179.65 839,380 +2.11(+1.19%)
Dec 21, 2021 175.57 177.61 173.60 177.54 837,785 +3.98(+2.29%)
Dec 20, 2021 174.46 174.51 172.11 173.56 1,203,456 -2.90(-1.64%)
Dec 17, 2021 176.89 178.49 174.91 176.46 1,394,530 -1.96(-1.10%)
Dec 16, 2021 182.82 183.22 177.50 178.42 2,091,187 -2.87(-1.58%)
Dec 15, 2021 177.51 181.37 176.31 181.29 1,634,440 +3.90(+2.20%)
Dec 14, 2021 177.17 178.12 175.43 177.39 1,814,947 -2.15(-1.20%)
Dec 13, 2021 182.05 182.36 179.50 179.54 1,085,256 -3.31(-1.81%)
Dec 10, 2021 182.38 183.03 180.96 182.85 1,919,659 +1.92(+1.06%)
Dec 09, 2021 183.59 184.11 180.93 180.93 1,000,620 -3.03(-1.65%)
Dec 08, 2021 183.61 184.26 182.60 183.96 993,189 +0.17(+0.09%)
Dec 07, 2021 180.73 183.80 180.73 183.79 5,275,467 +6.01(+3.38%)
Dec 06, 2021 178.23 178.55 175.09 177.78 1,848,984 -0.50(-0.28%)
Dec 03, 2021 183.41 183.84 176.43 178.28 1,938,241 -3.95(-2.17%)
Dec 02, 2021 179.32 183.02 179.32 182.23 1,653,654 +3.00(+1.67%)
Dec 01, 2021 185.96 185.96 179.20 179.23 1,049,521 -3.92(-2.14%)
Nov 30, 2021 186.37 187.23 182.74 183.15 1,514,665 -4.74(-2.52%)
Nov 29, 2021 187.66 188.48 185.69 187.89 1,133,342 +2.84(+1.53%)
Nov 26, 2021 184.73 186.05 184.14 185.05 739,210 -3.74(-1.98%)
Nov 24, 2021 187.11 189.05 186.20 188.79 704,737 +0.86(+0.46%)
Nov 23, 2021 188.12 189.19 186.07 187.93 738,725 +0.04(+0.02%)
Nov 22, 2021 188.99 190.29 187.03 187.89 1,332,521 +0.48(+0.26%)
Nov 19, 2021 187.92 188.55 186.88 187.41 593,185 -1.24(-0.66%)
Nov 18, 2021 189.41 188.82 188.49 188.65 631,851 -0.05(-0.03%)
Nov 17, 2021 189.94 189.97 188.17 188.70 4,786,813 -1.45(-0.76%)
Nov 16, 2021 189.18 190.61 188.68 190.15 593,643 +0.98(+0.52%)
Nov 15, 2021 190.14 190.14 188.53 189.17 594,241 -0.58(-0.31%)
Nov 12, 2021 189.45 189.85 188.54 189.75 879,876 +0.84(+0.44%)
Nov 11, 2021 189.38 189.87 188.72 188.91 630,460 +0.53(+0.28%)
Nov 10, 2021 189.24 188.38 1,237,931 -1.99(-1.05%)
Nov 09, 2021 192.93 193.08 189.07 190.37 2,870,269 -2.93(-1.52%)
Nov 08, 2021 193.02 194.25 192.64 193.30 764,715 +0.53(+0.27%)
Nov 05, 2021 193.60 194.19 191.70 192.77 689,645 -0.25(-0.13%)
Nov 04, 2021 193.70 193.70 191.53 193.02 742,089 -0.73(-0.38%)
Nov 03, 2021 192.29 193.81 191.36 193.75 683,309 +1.14(+0.59%)
Nov 02, 2021 191.75 192.75 191.44 192.61 1,902,193 -0.03(-0.02%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.