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 )

768.47 USD +1.97 (+0.26%)
Daily Price Updated: 4:15 PM EDT, Jun 7, 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 30, 2022 550.88 550.88 550.88 550.88 0 +4.71(+0.86%)
Nov 29, 2022 546.17 546.17 546.17 546.17 0 +1.88(+0.35%)
Nov 28, 2022 544.29 544.29 544.29 544.29 0 -4.64(-0.85%)
Nov 25, 2022 548.93 548.93 548.93 548.93 0 -0.33(-0.06%)
Nov 23, 2022 549.26 549.26 549.26 549.26 0 +3.00(+0.55%)
Nov 22, 2022 546.26 546.26 546.26 546.26 0 +4.61(+0.85%)
Nov 21, 2022 541.65 541.65 541.65 541.65 0 +3.78(+0.70%)
Nov 18, 2022 537.87 537.87 537.87 537.87 0 +1.22(+0.23%)
Nov 17, 2022 536.65 536.65 536.65 536.65 0 +1.60(+0.30%)
Nov 16, 2022 535.05 535.05 535.05 535.05 0 -0.37(-0.07%)
Nov 15, 2022 535.42 535.42 535.42 535.42 0 -1.79(-0.33%)
Nov 14, 2022 537.21 537.21 537.21 537.21 0 -1.31(-0.24%)
Nov 11, 2022 538.52 538.52 538.52 538.52 0 +3.43(+0.64%)
Nov 10, 2022 535.09 535.09 535.09 535.09 0 +11.07(+2.11%)
Nov 09, 2022 524.02 524.02 524.02 524.02 0 -3.55(-0.67%)
Nov 08, 2022 527.57 527.57 527.57 527.57 0 -4.68(-0.88%)
Nov 07, 2022 532.25 532.25 532.25 532.25 0 +1.95(+0.37%)
Nov 04, 2022 530.30 530.30 530.30 530.30 0 +0.70(+0.13%)
Nov 03, 2022 529.60 529.60 529.60 529.60 0 -0.06(-0.01%)
Nov 01, 2022 529.66 529.66 529.66 529.66 0 +1.30(+0.25%)
Oct 31, 2022 528.36 528.36 528.36 528.36 0 +2.06(+0.39%)
Oct 28, 2022 526.30 526.30 526.30 526.30 0 +6.08(+1.17%)
Oct 26, 2022 520.22 520.22 520.22 520.22 0 +9.19(+1.80%)
Oct 24, 2022 511.03 511.03 511.03 511.03 0 +3.11(+0.61%)
Oct 21, 2022 507.92 507.92 507.92 507.92 0 +1.75(+0.35%)
Oct 19, 2022 506.17 506.17 506.17 506.17 0 -5.18(-1.01%)
Oct 18, 2022 511.35 511.35 511.35 511.35 0 +1.71(+0.34%)
Oct 17, 2022 509.64 509.64 509.64 509.64 0 +3.84(+0.76%)
Oct 14, 2022 505.80 505.80 505.80 505.80 0 -4.82(-0.94%)
Oct 13, 2022 510.62 510.62 510.62 510.62 0 +5.61(+1.11%)
Oct 12, 2022 505.01 505.01 505.01 505.01 0 +2.96(+0.59%)
Oct 11, 2022 502.05 502.05 502.05 502.05 0 -3.75(-0.74%)
Oct 10, 2022 505.80 505.80 505.80 505.80 0 -4.98(-0.97%)
Oct 07, 2022 510.78 510.78 510.78 510.78 0 -10.83(-2.08%)
Oct 05, 2022 521.61 521.61 521.61 521.61 0 -1.12(-0.21%)
Oct 04, 2022 522.73 522.73 522.73 522.73 0 +5.72(+1.11%)
Oct 03, 2022 517.01 517.01 517.01 517.01 0 +7.41(+1.45%)
Sep 30, 2022 509.60 509.60 509.60 509.60 0 -3.26(-0.64%)
Sep 29, 2022 512.86 512.86 512.86 512.86 0 -5.13(-0.99%)
Sep 28, 2022 517.99 517.99 517.99 517.99 0 +6.23(+1.22%)
Sep 27, 2022 511.76 511.76 511.76 511.76 0 -1.32(-0.26%)
Sep 26, 2022 513.08 513.08 513.08 513.08 0 -5.00(-0.97%)
Sep 23, 2022 518.08 518.08 518.08 518.08 0 -8.25(-1.57%)
Sep 22, 2022 526.33 526.33 526.33 526.33 0 +0.20(+0.04%)
Sep 21, 2022 526.13 526.13 526.13 526.13 0 -4.94(-0.93%)
Sep 20, 2022 531.07 531.07 531.07 531.07 0 -6.64(-1.23%)
Sep 19, 2022 537.71 537.71 537.71 537.71 0 +2.29(+0.43%)
Sep 16, 2022 535.42 535.42 535.42 535.42 0 +0.83(+0.16%)
Sep 15, 2022 534.59 534.59 534.59 534.59 0 +0.33(+0.06%)
Sep 14, 2022 534.26 534.26 534.26 534.26 0 -13.28(-2.43%)
Sep 12, 2022 547.54 547.54 547.54 547.54 0 +0.02(+0.00%)
Sep 09, 2022 547.52 547.52 547.52 547.52 0 +2.05(+0.38%)
Sep 08, 2022 545.47 545.47 545.47 545.47 0 +2.94(+0.54%)
Sep 07, 2022 542.53 542.53 542.53 542.53 0 +9.95(+1.87%)
Sep 06, 2022 532.58 532.58 532.58 532.58 0 -4.46(-0.83%)
Sep 02, 2022 537.04 537.04 537.04 537.04 0 -1.55(-0.29%)
Sep 01, 2022 538.59 538.59 538.59 538.59 0 +0.99(+0.18%)
Aug 31, 2022 537.60 537.60 537.60 537.60 0 +3.42(+0.64%)
Aug 30, 2022 534.18 534.18 534.18 534.18 0 -2.33(-0.43%)
Aug 29, 2022 536.51 536.51 536.51 536.51 0 +0.68(+0.13%)
Aug 26, 2022 535.83 535.83 535.83 535.83 0 -13.53(-2.46%)
Aug 25, 2022 549.36 549.36 549.36 549.36 0 +3.88(+0.71%)
Aug 24, 2022 545.48 545.48 545.48 545.48 0 +4.99(+0.92%)
Aug 23, 2022 540.49 540.49 540.49 540.49 0 +2.45(+0.46%)
Aug 22, 2022 538.04 538.04 538.04 538.04 0 -9.14(-1.67%)
Aug 19, 2022 547.18 547.18 547.18 547.18 0 -5.72(-1.03%)
Aug 18, 2022 552.90 552.90 552.90 552.90 0 +2.26(+0.41%)
Aug 16, 2022 550.64 550.64 550.64 550.64 0 +2.23(+0.41%)
Aug 15, 2022 548.41 548.41 548.41 548.41 0 +4.02(+0.74%)
Aug 12, 2022 544.39 544.39 544.39 544.39 0 +1.65(+0.30%)
Aug 11, 2022 542.74 542.74 542.74 542.74 0 -0.73(-0.13%)
Aug 10, 2022 543.47 543.47 543.47 543.47 0 +8.46(+1.58%)
Aug 09, 2022 535.01 535.01 535.01 535.01 0 -1.66(-0.31%)
Aug 08, 2022 536.67 536.67 536.67 536.67 0 -0.98(-0.18%)
Aug 05, 2022 537.65 537.65 537.65 537.65 0 +3.77(+0.71%)
Aug 04, 2022 533.88 533.88 533.88 533.88 0 +7.20(+1.37%)
Aug 02, 2022 526.68 526.68 526.68 526.68 0 -2.01(-0.38%)
Aug 01, 2022 528.69 528.69 528.69 528.69 0 -4.00(-0.75%)
Jul 29, 2022 532.69 532.69 532.69 532.69 0 +1.33(+0.25%)
Jul 28, 2022 531.36 531.36 531.36 531.36 0 +6.88(+1.31%)
Jul 27, 2022 524.48 524.48 524.48 524.48 0 +4.67(+0.90%)
Jul 26, 2022 519.81 519.81 519.81 519.81 0 -3.75(-0.72%)
Jul 25, 2022 523.56 523.56 523.56 523.56 0 +1.33(+0.25%)
Jul 22, 2022 522.23 522.23 522.23 522.23 0 +1.27(+0.24%)
Jul 21, 2022 520.96 520.96 520.96 520.96 0 +2.38(+0.46%)
Jul 20, 2022 518.58 518.58 518.58 518.58 0 +4.29(+0.83%)
Jul 19, 2022 514.29 514.29 514.29 514.29 0 +4.18(+0.82%)
Jul 18, 2022 510.11 510.11 510.11 510.11 0 -2.26(-0.44%)
Jul 15, 2022 512.37 512.37 512.37 512.37 0 +7.94(+1.57%)
Jul 14, 2022 504.43 504.43 504.43 504.43 0 +0.02(+0.00%)
Jul 13, 2022 504.41 504.41 504.41 504.41 0 +2.53(+0.50%)
Jul 12, 2022 501.88 501.88 501.88 501.88 0 -0.94(-0.19%)
Jul 11, 2022 502.82 502.82 502.82 502.82 0 -5.58(-1.10%)
Jul 08, 2022 508.40 508.40 508.40 508.40 0 +3.85(+0.76%)
Jul 07, 2022 504.55 504.55 504.55 504.55 0 +1.68(+0.33%)
Jul 06, 2022 502.87 502.87 502.87 502.87 0 +2.54(+0.51%)
Jul 05, 2022 500.33 500.33 500.33 500.33 0 -0.09(-0.02%)
Jul 01, 2022 500.42 500.42 500.42 500.42 0 +3.95(+0.80%)
Jun 30, 2022 496.47 496.47 496.47 496.47 0 -1.19(-0.24%)
Jun 29, 2022 497.66 497.66 497.66 497.66 0 -13.45(-2.63%)
Feb 18, 2022 514.16 511.11 511.11 511.11 0 -16.77(-3.18%)
Feb 16, 2022 527.88 527.88 527.88 527.88 0 +0.17(+0.03%)
Feb 15, 2022 527.71 527.71 527.71 527.71 0 +15.71(+3.07%)
Feb 14, 2022 512.00 512.00 512.00 512.00 0 -3.70(-0.72%)
Feb 11, 2022 515.70 515.70 515.70 515.70 0 -18.44(-3.45%)
Feb 10, 2022 534.14 534.14 534.14 534.14 0 -16.02(-2.91%)
Feb 09, 2022 544.28 550.16 550.16 550.16 0 +12.75(+2.37%)
Feb 07, 2022 537.41 537.41 537.41 537.41 0 +2.85(+0.53%)
Feb 04, 2022 534.56 534.56 534.56 534.56 0 +7.42(+1.41%)
Feb 03, 2022 527.14 527.14 527.14 527.14 0 -15.74(-2.90%)
Feb 01, 2022 542.88 542.88 542.88 542.88 0 +10.41(+1.96%)
Jan 31, 2022 522.91 532.47 532.47 532.47 0 +9.56(+1.83%)
Jan 28, 2022 522.91 522.91 522.91 522.91 0 +7.72(+1.50%)
Jan 27, 2022 515.19 515.19 515.19 515.19 0 -3.02(-0.58%)
Jan 26, 2022 518.21 518.21 518.21 518.21 0 -2.22(-0.43%)
Jan 25, 2022 520.43 520.43 520.43 520.43 0 -1.04(-0.20%)
Jan 24, 2022 521.47 521.47 521.47 521.47 0 -2.84(-0.54%)
Jan 21, 2022 524.31 524.31 524.31 524.31 0 -10.19(-1.91%)
Jan 20, 2022 534.50 534.50 534.50 534.50 0 -4.08(-0.76%)
Jan 19, 2022 538.58 538.58 538.58 538.58 0 -6.60(-1.21%)
Jan 18, 2022 545.18 545.18 545.18 545.18 0 -15.67(-2.79%)
Jan 14, 2022 560.85 560.85 560.85 560.85 0 +3.98(+0.71%)
Jan 13, 2022 566.60 556.87 556.87 556.87 0 -9.73(-1.72%)
Jan 12, 2022 564.62 566.60 566.60 566.60 0 +1.98(+0.35%)
Jan 11, 2022 559.58 564.62 564.62 564.62 0 +7.40(+1.33%)
Jan 07, 2022 557.22 557.22 557.22 557.22 0 +2.13(+0.38%)
Jan 06, 2022 555.09 555.09 555.09 555.09 0 -0.66(-0.12%)
Jan 05, 2022 555.75 555.75 555.75 555.75 0 -9.71(-1.72%)
Jan 04, 2022 565.52 565.46 565.46 565.46 0 -0.06(-0.01%)
Jan 03, 2022 561.45 565.52 565.52 565.52 0 +4.07(+0.72%)
Dec 31, 2021 561.45 561.45 561.45 561.45 0 +1.43(+0.26%)
Dec 30, 2021 559.82 560.02 560.02 560.02 0 +0.20(+0.04%)
Dec 29, 2021 557.31 559.82 559.82 559.82 0 +2.51(+0.45%)
Dec 28, 2021 555.18 557.31 557.31 557.31 0 +4.50(+0.81%)
Dec 23, 2021 552.81 552.81 552.81 552.81 0 +0.55(+0.10%)
Dec 22, 2021 552.26 552.26 552.26 552.26 0 +6.99(+1.28%)
Dec 21, 2021 545.27 545.27 545.27 545.27 0 +9.45(+1.76%)
Dec 20, 2021 535.82 535.82 535.82 535.82 0 -10.01(-1.83%)
Dec 17, 2021 545.83 545.83 545.83 545.83 0 -3.25(-0.59%)
Dec 16, 2021 549.08 549.08 549.08 549.08 0 -7.32(-1.32%)
Dec 15, 2021 556.40 556.40 556.40 556.40 0 +11.75(+2.16%)
Dec 14, 2021 548.60 544.65 544.65 544.65 0 -8.23(-1.49%)
Dec 10, 2021 552.88 552.88 552.88 552.88 0 +5.20(+0.95%)
Dec 08, 2021 547.68 547.68 547.68 547.68 0 +8.80(+1.63%)
Dec 07, 2021 523.87 538.88 538.88 538.88 0 +24.96(+4.86%)
Dec 03, 2021 513.92 513.92 513.92 513.92 0 -12.33(-2.34%)
Dec 02, 2021 526.25 526.25 526.25 526.25 0 +8.11(+1.57%)
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.