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

(CBOE: VPN )

761.90 USD +3.88 (+0.51%)
Daily Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 29, 2021 543.31 543.31 543.31 543.31 0 +19.79(+3.78%)
Nov 26, 2021 523.52 523.52 523.52 523.52 0 -27.31(-4.96%)
Nov 24, 2021 550.83 550.83 550.83 550.83 0 +0.63(+0.11%)
Nov 23, 2021 550.20 550.20 550.20 550.20 0 +2.80(+0.51%)
Nov 22, 2021 547.40 547.40 547.40 547.40 0 -1.78(-0.32%)
Nov 19, 2021 549.18 549.18 549.18 549.18 0 -1.50(-0.27%)
Nov 18, 2021 551.88 550.68 550.68 550.68 0 -0.95(-0.17%)
Nov 16, 2021 551.63 551.63 551.63 551.63 0 +1.07(+0.19%)
Nov 15, 2021 550.56 550.56 550.56 550.56 0 +2.22(+0.40%)
Nov 12, 2021 548.34 548.34 548.34 548.34 0 +7.12(+1.32%)
Nov 11, 2021 541.22 541.22 541.22 541.22 0 +3.95(+0.74%)
Nov 10, 2021 537.27 537.27 537.27 537.27 0 -5.61(-1.03%)
Nov 08, 2021 542.88 542.88 542.88 542.88 0 -0.29(-0.05%)
Nov 05, 2021 543.17 543.17 543.17 543.17 0 -5.51(-1.00%)
Nov 04, 2021 550.25 548.68 548.68 548.68 0 -1.57(-0.29%)
Nov 03, 2021 546.43 550.25 550.25 550.25 0 +6.60(+1.21%)
Nov 01, 2021 543.65 543.65 543.65 543.65 0 +1.75(+0.32%)
Oct 29, 2021 541.90 541.90 541.90 541.90 0 -0.81(-0.15%)
Oct 28, 2021 542.71 542.71 542.71 542.71 0 +3.45(+0.64%)
Oct 27, 2021 539.26 539.26 539.26 539.26 0 -1.86(-0.34%)
Oct 26, 2021 543.11 541.12 541.12 541.12 0 -1.99(-0.37%)
Oct 25, 2021 540.71 543.11 543.11 543.11 0 +2.40(+0.44%)
Oct 22, 2021 540.71 540.71 540.71 540.71 0 -2.01(-0.37%)
Oct 21, 2021 542.72 542.72 542.72 542.72 0 +6.94(+1.30%)
Oct 19, 2021 535.78 535.78 535.78 535.78 0 +3.27(+0.61%)
Oct 18, 2021 532.51 532.51 532.51 532.51 0 +2.77(+0.52%)
Oct 15, 2021 529.74 529.74 529.74 529.74 0 +2.15(+0.41%)
Oct 14, 2021 527.59 527.59 527.59 527.59 0 +7.74(+1.49%)
Oct 13, 2021 519.85 519.85 519.85 519.85 0 +4.75(+0.92%)
Oct 11, 2021 515.10 515.10 515.10 515.10 0 -2.17(-0.42%)
Oct 08, 2021 517.27 517.27 517.27 517.27 0 +7.25(+1.42%)
Oct 06, 2021 510.02 510.02 510.02 510.02 0 +2.56(+0.50%)
Oct 05, 2021 507.46 507.46 507.46 507.46 0 +4.01(+0.80%)
Oct 04, 2021 503.45 503.45 503.45 503.45 0 -3.56(-0.70%)
Oct 01, 2021 507.01 507.01 507.01 507.01 0 +4.36(+0.87%)
Sep 29, 2021 502.65 502.65 502.65 502.65 0 -2.49(-0.49%)
Sep 28, 2021 505.14 505.14 505.14 505.14 0 -11.04(-2.14%)
Sep 27, 2021 516.18 516.18 516.18 516.18 0 -1.45(-0.28%)
Sep 24, 2021 517.63 517.63 517.63 517.63 0 +3.66(+0.71%)
Sep 23, 2021 513.97 513.97 513.97 513.97 0 +11.89(+2.37%)
Sep 21, 2021 502.08 502.08 502.08 502.08 0 +3.92(+0.79%)
Sep 20, 2021 498.16 498.16 498.16 498.16 0 -10.50(-2.06%)
Sep 17, 2021 508.66 508.66 508.66 508.66 0 -6.28(-1.22%)
Sep 16, 2021 513.78 514.94 514.94 514.94 0 +1.72(+0.34%)
Sep 14, 2021 513.22 513.22 513.22 513.22 0 -2.09(-0.41%)
Sep 13, 2021 515.31 515.31 515.31 515.31 0 +6.65(+1.31%)
Sep 10, 2021 508.66 508.66 508.66 508.66 0 -9.31(-1.80%)
Sep 08, 2021 517.97 517.97 517.97 517.97 0 +0.33(+0.06%)
Sep 07, 2021 517.64 517.64 517.64 517.64 0 -2.52(-0.48%)
Sep 03, 2021 520.16 520.16 520.16 520.16 0 -2.08(-0.40%)
Sep 02, 2021 522.24 522.24 522.24 522.24 0 +0.59(+0.11%)
Sep 01, 2021 521.65 521.65 521.65 521.65 0 +2.58(+0.50%)
Aug 31, 2021 519.07 519.07 519.07 519.07 0 +0.50(+0.10%)
Aug 30, 2021 518.03 518.57 518.57 518.57 0 +0.54(+0.10%)
Aug 27, 2021 518.03 518.03 518.03 518.03 0 +5.61(+1.09%)
Aug 26, 2021 516.63 512.42 512.42 512.42 0 -1.96(-0.38%)
Aug 24, 2021 514.38 514.38 514.38 514.38 0 +0.46(+0.09%)
Aug 23, 2021 511.26 513.92 513.92 513.92 0 +2.66(+0.52%)
Aug 20, 2021 511.26 511.26 511.26 511.26 0 +7.86(+1.56%)
Aug 19, 2021 506.36 503.40 503.40 503.40 0 -13.78(-2.66%)
Aug 17, 2021 517.18 517.18 517.18 517.18 0 -5.26(-1.01%)
Aug 16, 2021 522.44 522.44 522.44 522.44 0 +0.62(+0.12%)
Aug 13, 2021 521.82 521.82 521.82 521.82 0 +1.82(+0.35%)
Aug 12, 2021 517.83 520.00 520.00 520.00 0 +4.78(+0.93%)
Aug 10, 2021 515.22 515.22 515.22 515.22 0 +2.19(+0.43%)
Aug 09, 2021 511.91 513.03 513.03 513.03 0 +1.12(+0.22%)
Aug 06, 2021 511.91 511.91 511.91 511.91 0 +2.99(+0.59%)
Aug 05, 2021 506.53 508.92 508.92 508.92 0 +2.39(+0.47%)
Aug 04, 2021 506.64 506.53 506.53 506.53 0 -0.11(-0.02%)
Aug 03, 2021 500.65 506.64 506.64 506.64 0 +1.70(+0.34%)
Jul 30, 2021 504.94 504.94 504.94 504.94 0 -2.77(-0.55%)
Jul 29, 2021 507.71 507.71 507.71 507.71 0 +1.60(+0.32%)
Jul 28, 2021 503.63 506.11 506.11 506.11 0 +2.48(+0.49%)
Jul 27, 2021 506.16 503.63 503.63 503.63 0 -1.83(-0.36%)
Jul 23, 2021 505.46 505.46 505.46 505.46 0 +0.73(+0.14%)
Jul 22, 2021 507.22 504.73 504.73 504.73 0 +5.77(+1.16%)
Jul 20, 2021 498.96 498.96 498.96 498.96 0 +12.45(+2.56%)
Jul 19, 2021 486.51 486.51 486.51 486.51 0 -18.81(-3.72%)
Jul 16, 2021 505.32 505.32 505.32 505.32 0 -7.24(-1.41%)
Jul 14, 2021 512.56 512.56 512.56 512.56 0 +1.49(+0.29%)
Jul 12, 2021 511.07 511.07 511.07 511.07 0 +1.72(+0.34%)
Jul 09, 2021 509.35 509.35 509.35 509.35 0 +7.70(+1.53%)
Jul 08, 2021 501.65 501.65 501.65 501.65 0 -6.88(-1.35%)
Jul 06, 2021 508.53 508.53 508.53 508.53 0 -2.54(-0.50%)
Jul 02, 2021 511.07 511.07 511.07 511.07 0 +0.01(+0.00%)
Jul 01, 2021 511.06 511.06 511.06 511.06 0 +1.98(+0.39%)
Jun 30, 2021 509.08 509.08 509.08 509.08 0 +1.03(+0.20%)
Jun 29, 2021 508.05 508.05 508.05 508.05 0 -1.86(-0.36%)
Jun 28, 2021 509.91 509.91 509.91 509.91 0 -0.32(-0.06%)
Jun 25, 2021 510.23 510.23 510.23 510.23 0 +2.14(+0.42%)
Jun 24, 2021 508.09 508.09 508.09 508.09 0 +1.03(+0.20%)
Jun 23, 2021 507.06 507.06 507.06 507.06 0 +1.43(+0.28%)
Jun 22, 2021 505.63 505.63 505.63 505.63 0 +4.43(+0.88%)
Jun 21, 2021 501.20 501.20 501.20 501.20 0 +5.51(+1.11%)
Jun 18, 2021 495.69 495.69 495.69 495.69 0 -7.47(-1.48%)
Jun 17, 2021 503.16 503.16 503.16 503.16 0 +0.27(+0.05%)
Jun 16, 2021 502.89 502.89 502.89 502.89 0 +1.11(+0.22%)
Jun 15, 2021 501.78 501.78 501.78 501.78 0 -2.98(-0.59%)
Jun 14, 2021 504.76 504.76 504.76 504.76 0 +0.45(+0.09%)
Jun 11, 2021 504.31 504.31 504.31 504.31 0 +1.62(+0.32%)
Jun 10, 2021 502.69 502.69 502.69 502.69 0 +6.68(+1.35%)
Jun 09, 2021 496.01 496.01 496.01 496.01 0 -2.09(-0.42%)
Jun 08, 2021 498.10 498.10 498.10 498.10 0 -1.22(-0.24%)
Jun 07, 2021 499.32 499.32 499.32 499.32 0 +3.13(+0.63%)
Jun 04, 2021 496.19 496.19 496.19 496.19 0 +4.84(+0.99%)
Jun 03, 2021 491.35 491.35 491.35 491.35 0 -1.57(-0.32%)
Jun 02, 2021 492.92 492.92 492.92 492.92 0 +0.69(+0.14%)
May 28, 2021 492.23 492.23 492.23 492.23 0 -2.47(-0.50%)
May 27, 2021 494.70 494.70 494.70 494.70 0 +4.50(+0.92%)
May 26, 2021 490.20 490.20 490.20 490.20 0 +4.15(+0.85%)
May 25, 2021 486.05 486.05 486.05 486.05 0 +0.02(+0.00%)
May 24, 2021 486.03 486.03 486.03 486.03 0 +3.99(+0.83%)
May 21, 2021 482.04 482.04 482.04 482.04 0 +1.01(+0.21%)
May 20, 2021 481.03 481.03 481.03 481.03 0 +4.94(+1.04%)
May 19, 2021 476.09 476.09 476.09 476.09 0 -16.28(-3.31%)
May 18, 2021 492.37 492.37 492.37 492.37 0 -5.39(-1.08%)
May 17, 2021 497.76 497.76 497.76 497.76 0 -3.49(-0.70%)
May 14, 2021 501.25 501.25 501.25 501.25 0 +14.98(+3.08%)
May 13, 2021 486.27 486.27 486.27 486.27 0 +13.10(+2.77%)
May 12, 2021 492.60 473.17 473.17 473.17 0 -26.87(-5.37%)
May 10, 2021 500.04 500.04 500.04 500.04 0 -5.19(-1.03%)
May 07, 2021 505.23 505.23 505.23 505.23 0 +5.98(+1.20%)
May 06, 2021 499.25 499.25 499.25 499.25 0 +1.15(+0.23%)
May 05, 2021 498.10 498.10 498.10 498.10 0 -1.18(-0.24%)
May 03, 2021 499.28 499.28 499.28 499.28 0 +2.75(+0.55%)
Apr 30, 2021 496.53 496.53 496.53 496.53 0 -3.16(-0.63%)
Apr 28, 2021 499.69 499.69 499.69 499.69 0 +0.42(+0.08%)
Apr 27, 2021 499.27 499.27 499.27 499.27 0 +2.61(+0.53%)
Apr 23, 2021 496.66 496.66 496.66 496.66 0 +2.76(+0.56%)
Apr 22, 2021 493.90 493.90 493.90 493.90 0 -2.37(-0.48%)
Apr 20, 2021 496.27 496.27 496.27 496.27 0 -4.34(-0.87%)
Apr 19, 2021 503.47 503.47 500.61 500.61 0 -2.86(-0.57%)
Apr 16, 2021 503.47 503.47 503.47 503.47 0 +0.66(+0.13%)
Apr 15, 2021 498.69 502.81 498.69 502.81 0 +4.12(+0.83%)
Apr 14, 2021 500.52 500.52 498.69 498.69 0 -1.83(-0.37%)
Apr 13, 2021 499.10 500.52 499.10 500.52 0 +1.95(+0.39%)
Apr 09, 2021 498.57 498.57 498.57 498.57 0 +1.48(+0.30%)
Apr 08, 2021 494.93 497.09 494.93 497.09 0 +2.16(+0.44%)
Apr 07, 2021 492.53 494.93 492.53 494.93 0 +2.32(+0.47%)
Apr 05, 2021 492.61 492.61 492.61 492.61 0 +2.14(+0.44%)
Apr 01, 2021 490.47 490.47 490.47 490.47 0 +3.70(+0.76%)
Mar 30, 2021 486.77 486.77 486.77 486.77 0 +4.01(+0.83%)
Mar 29, 2021 482.76 482.76 482.76 482.76 0 -2.69(-0.55%)
Mar 26, 2021 485.45 485.45 485.45 485.45 0 +3.79(+0.79%)
Mar 25, 2021 481.66 481.66 481.66 481.66 0 +2.61(+0.54%)
Mar 24, 2021 479.05 479.05 479.05 479.05 0 -0.85(-0.18%)
Mar 23, 2021 479.90 479.90 479.90 479.90 0 -4.70(-0.97%)
Mar 22, 2021 484.60 484.60 484.60 484.60 0 +5.93(+1.24%)
Mar 19, 2021 478.67 478.67 478.67 478.67 0 -1.15(-0.24%)
Mar 17, 2021 479.82 479.82 479.82 479.82 0 +1.11(+0.23%)
Mar 16, 2021 478.71 478.71 478.71 478.71 0 +0.79(+0.17%)
Mar 15, 2021 477.92 477.92 477.92 477.92 0 +8.18(+1.74%)
Mar 12, 2021 469.74 469.74 469.74 469.74 0 +6.44(+1.39%)
Mar 10, 2021 463.30 463.30 463.30 463.30 0 +1.82(+0.39%)
Mar 09, 2021 461.48 461.48 461.48 461.48 0 +5.53(+1.21%)
Mar 08, 2021 455.95 455.95 455.95 455.95 0 -1.38(-0.30%)
Mar 05, 2021 457.33 457.33 457.33 457.33 0 +9.68(+2.16%)
Mar 04, 2021 447.65 447.65 447.65 447.65 0 -11.14(-2.43%)
Mar 02, 2021 458.79 458.79 458.79 458.79 0 -0.54(-0.12%)
Mar 01, 2021 459.33 459.33 459.33 459.33 0 +7.65(+1.69%)
Feb 26, 2021 451.68 451.68 451.68 451.68 0 +6.08(+1.36%)
Feb 25, 2021 445.60 445.60 445.60 445.60 0 -17.57(-3.79%)
Feb 24, 2021 463.17 463.17 463.17 463.17 0 +3.77(+0.82%)
Feb 23, 2021 459.40 459.40 459.40 459.40 0 +4.60(+1.01%)
Feb 22, 2021 459.73 459.73 454.80 454.80 0 -4.93(-1.07%)
Feb 19, 2021 459.73 459.73 459.73 459.73 0 +3.72(+0.82%)
Feb 18, 2021 456.01 456.01 456.01 456.01 0 -4.31(-0.94%)
Feb 16, 2021 460.32 460.32 460.32 460.32 0 +0.51(+0.11%)
Feb 12, 2021 459.81 459.81 459.81 459.81 0 +5.67(+1.25%)
Feb 11, 2021 454.14 454.14 454.14 454.14 0 +4.28(+0.95%)
Feb 10, 2021 449.86 449.86 449.86 449.86 0 -0.17(-0.04%)
Feb 09, 2021 450.03 450.03 450.03 450.03 0 +1.51(+0.34%)
Feb 05, 2021 448.52 448.52 448.52 448.52 0 +0.02(+0.00%)
Feb 04, 2021 441.74 448.50 441.74 448.50 0 +6.76(+1.53%)
Feb 03, 2021 435.10 441.74 435.10 441.74 0 +16.35(+3.84%)
Feb 01, 2021 425.39 425.39 425.39 425.39 0 +6.35(+1.52%)
Jan 29, 2021 419.04 419.04 419.04 419.04 0 -6.72(-1.58%)
Jan 28, 2021 425.76 425.76 425.76 425.76 0 -1.13(-0.26%)
Jan 27, 2021 426.89 426.89 426.89 426.89 0 -17.33(-3.90%)
Jan 26, 2021 444.22 444.22 444.22 444.22 0 +2.05(+0.46%)
Jan 25, 2021 442.17 442.17 442.17 442.17 0 -4.37(-0.98%)
Jan 22, 2021 446.54 446.54 446.54 446.54 0 -4.05(-0.90%)
Jan 20, 2021 450.59 450.59 450.59 450.59 0 +6.12(+1.38%)
Jan 19, 2021 444.47 444.47 444.47 444.47 0 +1.93(+0.44%)
Jan 15, 2021 442.54 442.54 442.54 442.54 0 -2.57(-0.58%)
Jan 14, 2021 445.11 445.11 445.11 445.11 0 -1.93(-0.43%)
Jan 13, 2021 447.04 447.04 447.04 447.04 0 +2.58(+0.58%)
Jan 12, 2021 444.46 444.46 444.46 444.46 0 +4.71(+1.07%)
Jan 11, 2021 439.75 439.75 439.75 439.75 0 -7.07(-1.58%)
Jan 08, 2021 446.82 446.82 446.82 446.82 0 +1.93(+0.43%)
Jan 07, 2021 444.89 444.89 444.89 444.89 0 +7.18(+1.64%)
Jan 06, 2021 437.71 437.71 437.71 437.71 0 +0.64(+0.15%)
Jan 05, 2021 437.07 437.07 437.07 437.07 0 +3.22(+0.74%)
Jan 04, 2021 433.85 433.85 433.85 433.85 0 -9.96(-2.24%)
Dec 31, 2020 443.81 443.81 443.81 443.81 0 +0.00(+0.00%)
Dec 30, 2020 443.81 443.81 443.81 443.81 0 +3.64(+0.83%)
Dec 29, 2020 440.17 440.17 440.17 440.17 0 -3.74(-0.84%)
Dec 28, 2020 443.91 443.91 443.91 443.91 0 +0.11(+0.02%)
Dec 24, 2020 443.80 443.80 443.80 443.80 0 +7.28(+1.67%)
Dec 22, 2020 436.52 436.52 436.52 436.52 0 +2.25(+0.52%)
Dec 21, 2020 434.27 434.27 434.27 434.27 0 -8.14(-1.84%)
Dec 18, 2020 442.41 442.41 442.41 442.41 0 -0.53(-0.12%)
Dec 16, 2020 442.94 442.94 442.94 442.94 0 +0.41(+0.09%)
Dec 15, 2020 442.53 442.53 442.53 442.53 0 +5.84(+1.34%)
Dec 14, 2020 436.69 436.69 436.69 436.69 0 -2.92(-0.66%)
Dec 11, 2020 439.61 439.61 439.61 439.61 0 -4.64(-1.04%)
Dec 10, 2020 444.25 444.25 444.25 444.25 0 +0.00(+0.00%)
Dec 09, 2020 444.25 444.25 444.25 444.25 0 -4.76(-1.06%)
Dec 08, 2020 449.01 449.01 449.01 449.01 0 +4.54(+1.02%)
Dec 07, 2020 444.47 444.47 444.47 444.47 0 +0.01(+0.00%)
Dec 04, 2020 444.46 444.46 444.46 444.46 0 +1.83(+0.41%)
Dec 03, 2020 442.63 442.63 442.63 442.63 0 -1.29(-0.29%)
Dec 02, 2020 443.92 443.92 443.92 443.92 0 +0.65(+0.15%)
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.