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

Chewy Inc (NY: CHWY )

21.21 -0.33 (-1.53%)
Official Closing Price Updated: 7:00 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 30, 2021 68.70 69.09 65.85 68.26 4,886,165 -0.40(-0.58%)
Nov 29, 2021 68.50 69.48 66.21 68.66 3,006,746 -0.73(-1.05%)
Nov 26, 2021 69.36 70.05 67.60 69.39 2,726,378 +2.29(+3.41%)
Nov 24, 2021 64.17 67.39 63.63 67.10 3,128,327 +2.57(+3.98%)
Nov 23, 2021 65.60 65.60 62.28 64.53 4,084,488 -1.51(-2.29%)
Nov 22, 2021 72.50 73.12 65.57 66.04 5,079,653 -6.88(-9.43%)
Nov 19, 2021 73.60 75.68 72.90 72.92 2,732,360 +0.00(+0.00%)
Nov 18, 2021 73.00 73.22 72.67 72.92 2,166,099 -0.43(-0.59%)
Nov 17, 2021 75.55 76.20 73.27 73.35 2,803,227 -2.63(-3.46%)
Nov 16, 2021 74.25 76.58 73.88 75.98 2,142,317 +1.22(+1.63%)
Nov 15, 2021 77.03 77.59 74.40 74.76 2,106,104 -2.15(-2.80%)
Nov 12, 2021 71.81 77.08 70.85 76.91 3,432,351 +5.61(+7.87%)
Nov 11, 2021 73.25 73.80 71.17 71.30 2,623,118 -0.85(-1.18%)
Nov 10, 2021 76.05 72.15 3,002,801 -4.47(-5.83%)
Nov 09, 2021 76.10 77.44 75.40 76.62 2,185,803 +1.04(+1.38%)
Nov 08, 2021 74.49 76.54 74.49 75.58 2,793,476 +1.18(+1.59%)
Nov 05, 2021 78.35 79.16 73.92 74.40 3,867,785 -5.22(-6.56%)
Nov 04, 2021 73.15 80.58 73.10 79.62 6,205,487 +6.46(+8.83%)
Nov 03, 2021 73.80 74.43 72.71 73.16 3,346,998 -0.23(-0.31%)
Nov 02, 2021 74.91 74.91 72.63 73.39 2,216,522 -1.32(-1.77%)
Nov 01, 2021 75.80 75.48 75.42 74.71 2,935,371 -1.09(-1.44%)
Oct 29, 2021 71.71 76.35 71.03 75.80 4,983,772 +3.17(+4.36%)
Oct 28, 2021 67.29 74.73 66.92 72.63 7,482,428 +5.34(+7.94%)
Oct 27, 2021 68.11 69.89 67.01 67.29 2,401,188 -0.70(-1.03%)
Oct 26, 2021 68.20 67.99 5,343,364 +0.04(+0.06%)
Oct 25, 2021 64.98 68.20 64.81 67.95 2,952,552 +2.48(+3.79%)
Oct 22, 2021 65.30 66.22 64.92 65.47 2,002,189 -0.03(-0.05%)
Oct 21, 2021 65.90 66.61 65.39 65.50 2,093,061 -0.40(-0.61%)
Oct 20, 2021 67.00 67.10 65.40 65.90 2,031,167 -0.44(-0.66%)
Oct 19, 2021 65.87 67.03 64.76 66.34 3,167,955 +0.43(+0.65%)
Oct 18, 2021 63.78 65.96 62.75 65.91 4,078,664 +2.38(+3.75%)
Oct 15, 2021 62.77 64.09 61.90 63.53 2,879,225 +0.92(+1.47%)
Oct 14, 2021 63.49 63.87 62.37 62.61 3,361,113 -0.12(-0.19%)
Oct 13, 2021 62.95 63.40 61.31 62.73 2,933,584 -0.14(-0.22%)
Oct 12, 2021 61.73 63.56 60.45 62.87 4,674,348 +1.41(+2.29%)
Oct 11, 2021 62.32 62.65 61.40 61.46 3,065,962 -1.14(-1.82%)
Oct 08, 2021 64.79 65.01 62.07 62.60 4,843,617 -2.19(-3.38%)
Oct 07, 2021 65.00 66.52 64.65 64.79 2,812,429 +0.25(+0.39%)
Oct 06, 2021 63.47 65.51 63.47 64.54 2,271,414 +0.58(+0.91%)
Oct 05, 2021 64.39 65.27 63.63 63.96 2,559,256 -0.27(-0.42%)
Oct 04, 2021 67.13 67.26 63.42 64.23 4,217,932 -3.16(-4.69%)
Oct 01, 2021 68.00 68.00 66.10 67.39 1,735,795 -0.72(-1.06%)
Sep 30, 2021 68.51 69.09 67.58 68.11 2,157,754 +0.40(+0.59%)
Sep 29, 2021 69.30 69.87 67.70 67.71 2,985,259 -1.93(-2.77%)
Sep 28, 2021 70.23 71.64 68.31 69.64 3,065,249 -0.86(-1.22%)
Sep 27, 2021 69.11 70.84 67.89 70.50 3,691,659 +0.67(+0.96%)
Sep 24, 2021 72.80 72.80 68.68 69.83 5,953,858 -3.62(-4.93%)
Sep 23, 2021 74.52 75.25 73.44 73.45 2,162,919 -0.39(-0.53%)
Sep 22, 2021 74.82 75.89 73.56 73.84 2,065,048 -1.31(-1.74%)
Sep 21, 2021 75.39 76.47 74.30 75.15 1,680,012 -0.48(-0.63%)
Sep 20, 2021 74.29 75.89 74.00 75.63 2,118,527 +0.01(+0.01%)
Sep 17, 2021 75.45 76.32 74.91 75.62 2,550,687 +0.70(+0.93%)
Sep 16, 2021 73.16 75.06 73.04 74.92 2,219,594 +1.27(+1.72%)
Sep 15, 2021 72.34 73.70 71.74 73.65 2,445,925 +1.43(+1.98%)
Sep 14, 2021 73.91 74.15 71.75 72.22 1,769,717 -1.42(-1.93%)
Sep 13, 2021 74.73 74.88 71.93 73.64 3,003,164 -1.35(-1.80%)
Sep 10, 2021 76.99 77.90 74.68 74.99 2,696,611 -1.61(-2.10%)
Sep 09, 2021 75.99 76.89 75.54 76.60 2,386,716 +0.65(+0.86%)
Sep 08, 2021 75.63 76.40 73.90 75.95 3,180,921 +0.13(+0.17%)
Sep 07, 2021 76.75 77.29 75.16 75.82 4,502,703 -0.93(-1.21%)
Sep 03, 2021 79.23 79.98 76.55 76.75 6,574,072 -2.56(-3.23%)
Sep 02, 2021 79.28 81.37 78.50 79.31 19,136,854 -8.12(-9.29%)
Sep 01, 2021 88.29 89.05 86.60 87.43 7,447,671 -0.69(-0.78%)
Aug 31, 2021 90.27 91.12 87.92 88.12 2,507,073 -1.98(-2.20%)
Aug 30, 2021 88.99 91.35 88.27 90.10 1,706,767 +1.99(+2.26%)
Aug 27, 2021 90.00 91.22 88.07 88.11 1,476,689 -1.44(-1.61%)
Aug 26, 2021 92.32 92.32 88.47 89.55 1,806,146 -2.66(-2.88%)
Aug 25, 2021 92.10 92.76 90.75 92.21 995,681 +0.11(+0.12%)
Aug 24, 2021 88.62 92.29 88.53 92.10 1,566,249 +3.77(+4.27%)
Aug 23, 2021 86.78 89.22 86.60 88.33 1,434,894 +1.81(+2.09%)
Aug 20, 2021 89.58 89.92 86.26 86.52 2,372,286 -3.18(-3.55%)
Aug 19, 2021 90.25 91.25 89.36 89.70 986,277 -1.37(-1.50%)
Aug 18, 2021 93.18 94.25 91.08 91.07 1,280,162 -1.52(-1.64%)
Aug 17, 2021 91.72 93.33 90.67 92.59 1,627,541 +0.81(+0.88%)
Aug 16, 2021 94.50 94.98 90.52 91.78 1,723,771 -3.92(-4.10%)
Aug 13, 2021 95.20 97.74 94.87 95.70 2,655,160 +0.62(+0.65%)
Aug 12, 2021 91.56 95.28 91.26 95.08 2,284,076 +3.74(+4.09%)
Aug 11, 2021 90.37 94.32 90.24 91.34 2,233,422 +0.61(+0.67%)
Aug 10, 2021 91.48 91.91 89.55 90.73 1,295,486 -0.41(-0.45%)
Aug 09, 2021 88.80 91.48 88.41 91.14 1,798,373 +1.92(+2.15%)
Aug 06, 2021 91.93 92.47 88.43 89.22 2,447,914 -2.72(-2.96%)
Aug 05, 2021 89.80 92.00 88.91 91.94 2,225,017 +1.90(+2.11%)
Aug 04, 2021 86.58 90.75 86.58 90.04 2,832,345 +3.29(+3.79%)
Aug 03, 2021 85.47 87.21 84.63 86.75 1,300,899 +1.37(+1.60%)
Aug 02, 2021 83.88 86.30 81.50 85.38 2,059,802 +1.68(+2.01%)
Jul 30, 2021 85.22 86.31 83.42 83.70 2,555,952 -2.97(-3.43%)
Jul 29, 2021 88.43 90.18 86.56 86.67 1,820,505 -2.76(-3.09%)
Jul 28, 2021 87.15 89.47 85.48 89.43 2,387,816 +4.08(+4.78%)
Jul 27, 2021 85.96 86.47 82.55 85.35 2,265,978 -1.00(-1.16%)
Jul 26, 2021 86.18 90.24 85.77 86.35 3,157,361 -0.39(-0.45%)
Jul 23, 2021 84.18 87.27 83.38 86.74 2,825,989 +2.07(+2.44%)
Jul 22, 2021 83.45 84.79 82.61 84.67 1,836,580 +1.47(+1.77%)
Jul 21, 2021 82.73 83.98 82.34 83.20 1,708,309 +0.50(+0.60%)
Jul 20, 2021 82.31 83.16 81.06 82.70 2,650,167 +0.46(+0.56%)
Jul 19, 2021 75.45 82.62 75.13 82.24 5,405,214 +5.26(+6.83%)
Jul 16, 2021 78.48 78.97 76.31 76.98 2,004,076 -0.51(-0.66%)
Jul 15, 2021 80.08 80.08 75.91 77.49 2,876,260 -1.42(-1.80%)
Jul 14, 2021 84.33 84.75 78.84 78.91 2,901,631 -5.31(-6.30%)
Jul 13, 2021 84.00 86.09 83.26 84.22 2,093,055 -0.13(-0.15%)
Jul 12, 2021 86.00 87.17 83.39 84.35 2,311,503 -1.22(-1.43%)
Jul 09, 2021 80.74 85.61 80.65 85.57 3,884,145 +4.33(+5.33%)
Jul 08, 2021 80.52 81.70 77.43 81.24 5,572,820 -2.40(-2.87%)
Jul 07, 2021 84.48 85.33 82.11 83.64 3,021,151 -0.78(-0.92%)
Jul 06, 2021 80.90 84.43 80.90 84.42 3,938,229 +3.87(+4.80%)
Jul 02, 2021 80.51 81.45 79.48 80.55 3,096,114 -0.09(-0.11%)
Jul 01, 2021 80.35 80.90 78.55 80.64 2,710,651 +0.93(+1.17%)
Jun 30, 2021 81.29 81.67 79.71 79.71 2,861,259 -2.17(-2.65%)
Jun 29, 2021 83.45 83.94 81.51 81.88 3,097,747 -1.12(-1.35%)
Jun 28, 2021 81.36 83.85 80.19 83.00 4,843,208 +2.65(+3.30%)
Jun 25, 2021 81.00 82.03 79.77 80.35 3,531,338 -0.27(-0.33%)
Jun 24, 2021 79.11 81.60 79.06 80.62 5,020,085 +1.77(+2.24%)
Jun 23, 2021 78.04 79.52 78.04 78.85 3,426,210 +1.63(+2.11%)
Jun 22, 2021 77.59 77.75 76.35 77.22 4,374,594 -0.63(-0.81%)
Jun 21, 2021 78.25 79.43 76.68 77.85 4,067,232 -0.65(-0.83%)
Jun 18, 2021 78.50 78.80 76.97 78.50 3,941,780 +0.83(+1.07%)
Jun 17, 2021 76.89 78.52 76.08 77.67 3,332,952 +0.47(+0.61%)
Jun 16, 2021 74.04 77.28 73.68 77.20 4,301,717 +3.30(+4.47%)
Jun 15, 2021 75.65 76.12 73.62 73.90 4,359,011 -1.17(-1.56%)
Jun 14, 2021 74.26 75.55 73.65 75.07 5,294,061 +0.33(+0.44%)
Jun 11, 2021 76.91 78.51 74.58 74.74 11,398,513 -4.61(-5.81%)
Jun 10, 2021 78.19 80.35 77.62 79.35 9,768,082 +1.58(+2.03%)
Jun 09, 2021 80.41 80.98 77.52 77.77 2,778,990 -1.70(-2.14%)
Jun 08, 2021 79.10 79.87 77.53 79.47 3,202,965 +0.91(+1.16%)
Jun 07, 2021 75.61 79.00 74.99 78.56 3,368,905 +3.35(+4.45%)
Jun 04, 2021 75.71 77.23 75.21 75.21 2,392,683 +0.08(+0.11%)
Jun 03, 2021 76.24 77.37 73.91 75.13 4,048,298 -2.39(-3.08%)
Jun 02, 2021 73.23 78.00 72.46 77.52 4,531,521 +3.99(+5.43%)
Jun 01, 2021 74.73 74.86 73.07 73.53 1,834,635 -0.09(-0.12%)
May 28, 2021 75.27 75.86 73.30 73.62 2,108,111 -1.66(-2.21%)
May 27, 2021 73.76 75.75 73.07 75.28 2,424,386 +1.32(+1.78%)
May 26, 2021 73.83 76.10 73.40 73.96 3,476,626 +1.03(+1.41%)
May 25, 2021 72.09 73.85 72.09 72.93 3,051,784 +1.22(+1.70%)
May 24, 2021 68.55 72.78 67.90 71.71 3,286,055 +3.95(+5.83%)
May 21, 2021 69.28 70.04 67.68 67.76 3,878,982 -1.84(-2.64%)
May 20, 2021 71.24 71.59 69.59 69.60 3,560,724 -0.99(-1.40%)
May 19, 2021 69.02 71.22 68.05 70.59 1,880,429 +0.17(+0.24%)
May 18, 2021 70.83 72.41 70.12 70.42 3,002,083 +0.21(+0.30%)
May 17, 2021 68.05 70.40 67.09 70.21 3,150,116 +2.46(+3.63%)
May 14, 2021 66.16 68.98 65.83 67.75 3,047,031 +2.07(+3.15%)
May 13, 2021 68.17 68.68 64.08 65.68 3,937,407 -2.32(-3.41%)
May 12, 2021 69.40 70.46 67.22 68.00 3,509,778 -3.42(-4.79%)
May 11, 2021 66.25 71.78 65.85 71.42 4,226,167 +3.59(+5.29%)
May 10, 2021 70.30 70.46 67.41 67.83 4,061,907 -3.17(-4.46%)
May 07, 2021 73.32 74.40 70.17 71.00 3,290,377 -0.51(-0.71%)
May 06, 2021 73.15 73.75 70.12 71.51 4,283,467 -2.92(-3.92%)
May 05, 2021 77.52 78.96 74.08 74.43 3,354,131 -2.91(-3.76%)
May 04, 2021 79.73 79.90 75.70 77.34 3,475,352 -3.31(-4.10%)
May 03, 2021 80.23 81.43 79.26 80.65 3,945,609 +0.93(+1.17%)
Apr 30, 2021 81.12 81.96 79.37 79.72 3,155,600 -1.73(-2.12%)
Apr 29, 2021 81.37 82.22 79.91 81.45 2,896,641 -0.44(-0.54%)
Apr 28, 2021 82.50 83.06 80.88 81.89 1,584,984 -0.79(-0.96%)
Apr 27, 2021 83.50 84.36 82.50 82.68 1,609,588 +0.06(+0.07%)
Apr 26, 2021 80.96 82.79 79.88 82.62 2,217,092 +2.03(+2.52%)
Apr 23, 2021 80.26 80.71 78.47 80.59 2,941,200 +0.99(+1.24%)
Apr 22, 2021 80.21 82.55 79.57 79.60 2,615,162 -0.64(-0.80%)
Apr 21, 2021 76.62 80.35 76.05 80.24 4,925,557 +3.24(+4.21%)
Apr 20, 2021 80.00 80.30 76.10 77.00 4,015,031 -1.98(-2.51%)
Apr 19, 2021 83.82 84.24 78.93 78.98 4,470,171 -5.17(-6.14%)
Apr 16, 2021 86.73 86.95 82.55 84.15 5,419,800 -2.45(-2.83%)
Apr 15, 2021 86.28 87.83 85.42 86.60 2,397,759 +1.04(+1.22%)
Apr 14, 2021 87.70 87.85 84.62 85.56 3,775,093 -1.82(-2.08%)
Apr 13, 2021 82.80 87.73 82.57 87.38 5,819,586 +3.34(+3.97%)
Apr 12, 2021 83.50 86.29 82.55 84.04 3,663,469 -0.06(-0.07%)
Apr 09, 2021 81.32 84.92 80.48 84.10 4,599,400 +2.28(+2.79%)
Apr 08, 2021 82.82 83.20 80.71 81.82 2,912,058 -0.03(-0.04%)
Apr 07, 2021 82.35 83.12 81.06 81.85 2,366,855 -0.70(-0.85%)
Apr 06, 2021 81.24 83.49 80.96 82.55 3,068,603 +1.70(+2.10%)
Apr 05, 2021 82.92 83.42 78.86 80.85 5,142,855 -1.86(-2.25%)
Apr 01, 2021 86.43 87.27 81.65 82.71 6,199,000 -2.00(-2.36%)
Mar 31, 2021 92.00 92.52 84.71 84.71 22,410,720 +4.33(+5.39%)
Mar 30, 2021 77.18 81.67 76.60 80.38 7,072,063 +1.53(+1.94%)
Mar 29, 2021 79.34 80.42 76.76 78.85 2,953,817 +0.19(+0.24%)
Mar 26, 2021 79.43 80.84 76.63 78.66 2,925,300 -0.38(-0.48%)
Mar 25, 2021 77.59 80.64 76.24 79.04 3,187,959 +0.04(+0.05%)
Mar 24, 2021 83.57 84.25 78.46 79.00 4,794,122 -5.69(-6.72%)
Mar 23, 2021 84.33 87.72 83.95 84.69 3,452,616 -1.19(-1.39%)
Mar 22, 2021 85.50 86.99 83.41 85.88 4,107,165 +3.35(+4.06%)
Mar 19, 2021 78.50 82.56 78.35 82.53 3,796,600 +5.02(+6.48%)
Mar 18, 2021 81.41 81.64 76.94 77.51 2,869,742 -4.01(-4.92%)
Mar 17, 2021 80.20 83.20 79.59 81.52 2,729,635 -0.77(-0.94%)
Mar 16, 2021 87.00 88.10 80.91 82.29 2,417,145 -4.26(-4.92%)
Mar 15, 2021 86.15 86.66 83.99 86.55 1,577,829 +0.95(+1.11%)
Mar 12, 2021 84.00 85.95 82.01 85.60 1,949,900 -1.67(-1.91%)
Mar 11, 2021 84.36 87.60 81.80 87.27 3,081,675 +6.68(+8.29%)
Mar 10, 2021 82.38 83.00 78.87 80.59 2,767,402 +0.16(+0.20%)
Mar 09, 2021 80.32 81.90 77.92 80.43 3,811,338 +4.10(+5.37%)
Mar 08, 2021 82.08 84.71 76.00 76.33 3,605,637 -6.54(-7.89%)
Mar 05, 2021 88.00 88.35 75.14 82.87 5,812,700 -4.78(-5.45%)
Mar 04, 2021 90.51 92.87 85.00 87.65 4,166,455 -3.92(-4.28%)
Mar 03, 2021 98.28 99.48 88.90 91.57 4,887,202 -7.29(-7.37%)
Mar 02, 2021 105.50 105.98 98.09 98.86 2,666,499 -5.94(-5.67%)
Mar 01, 2021 104.30 105.15 101.50 104.80 1,832,615 +3.24(+3.19%)
Feb 26, 2021 101.51 104.27 98.56 101.56 2,754,000 +0.01(+0.01%)
Feb 25, 2021 105.21 109.36 100.51 101.55 2,685,197 -3.68(-3.50%)
Feb 24, 2021 106.81 109.78 102.86 105.23 2,996,259 -4.55(-4.14%)
Feb 23, 2021 103.08 109.82 95.35 109.78 4,164,335 +1.10(+1.01%)
Feb 22, 2021 110.55 112.28 107.42 108.68 2,447,214 -5.27(-4.62%)
Feb 19, 2021 112.58 116.35 111.55 113.95 1,787,500 +3.66(+3.32%)
Feb 18, 2021 109.75 111.33 107.60 110.29 1,679,773 -0.20(-0.18%)
Feb 17, 2021 114.50 114.84 107.03 110.49 2,557,112 -4.25(-3.70%)
Feb 16, 2021 116.25 120.00 112.80 114.74 2,141,113 -3.95(-3.33%)
Feb 12, 2021 109.89 119.63 108.61 118.69 4,340,900 +9.75(+8.95%)
Feb 11, 2021 108.00 111.03 107.13 108.94 1,458,216 +1.85(+1.73%)
Feb 10, 2021 111.00 111.65 105.76 107.09 1,555,421 -2.66(-2.42%)
Feb 09, 2021 107.76 111.11 107.72 109.75 1,368,562 +1.99(+1.85%)
Feb 08, 2021 111.50 112.53 107.50 107.76 2,423,681 -2.94(-2.66%)
Feb 05, 2021 107.00 110.84 105.83 110.70 2,074,800 +3.87(+3.62%)
Feb 04, 2021 106.00 107.80 103.12 106.83 2,101,234 +3.12(+3.01%)
Feb 03, 2021 102.70 107.39 100.30 103.71 3,416,909 +1.95(+1.92%)
Feb 02, 2021 103.00 104.20 98.00 101.76 2,689,601 +0.32(+0.32%)
Feb 01, 2021 102.36 104.95 99.20 101.44 2,839,470 -0.38(-0.37%)
Jan 29, 2021 104.32 106.29 98.66 101.82 3,103,900 -2.13(-2.05%)
Jan 28, 2021 106.13 107.04 100.48 103.95 2,766,646 -0.04(-0.04%)
Jan 27, 2021 100.40 112.53 97.80 103.99 6,981,003 +1.70(+1.66%)
Jan 26, 2021 102.50 105.48 101.60 102.29 2,576,739 -0.20(-0.20%)
Jan 25, 2021 106.98 111.51 102.34 102.49 3,061,686 -2.59(-2.46%)
Jan 22, 2021 106.00 106.75 101.60 105.08 2,498,300 -0.02(-0.02%)
Jan 21, 2021 104.99 107.34 103.34 105.10 1,744,983 +0.71(+0.68%)
Jan 20, 2021 108.48 110.70 103.79 104.39 2,038,550 -2.93(-2.73%)
Jan 19, 2021 104.02 108.94 104.00 107.32 2,845,293 -0.79(-0.73%)
Jan 15, 2021 113.12 113.77 107.33 108.11 3,102,700 -6.52(-5.69%)
Jan 14, 2021 112.50 115.27 110.37 114.63 3,403,465 +2.17(+1.93%)
Jan 13, 2021 105.50 114.24 105.01 112.46 6,109,041 +8.31(+7.98%)
Jan 12, 2021 98.00 104.55 97.72 104.15 3,991,607 +7.00(+7.21%)
Jan 11, 2021 95.29 98.74 93.78 97.15 1,809,208 +0.28(+0.29%)
Jan 08, 2021 99.95 100.50 95.83 96.87 2,629,700 -1.11(-1.13%)
Jan 07, 2021 95.71 99.38 94.92 97.98 2,802,580 +3.96(+4.21%)
Jan 06, 2021 90.91 96.21 90.58 94.02 2,917,003 -1.27(-1.33%)
Jan 05, 2021 88.26 95.40 88.00 95.29 4,589,283 +6.39(+7.19%)
Jan 04, 2021 90.79 91.44 86.50 88.90 2,986,005 -0.99(-1.10%)
Dec 31, 2020 89.89 89.89 89.89 4,183,441 -2.45(-2.65%)
Dec 30, 2020 92.30 94.54 90.39 92.34 4,183,441 +1.42(+1.56%)
Dec 29, 2020 93.00 95.99 89.52 90.92 5,373,111 -1.69(-1.82%)
Dec 28, 2020 104.63 105.00 92.39 92.61 7,303,614 -11.40(-10.96%)
Dec 24, 2020 102.97 106.50 102.66 104.01 1,607,700 +1.93(+1.89%)
Dec 23, 2020 106.78 107.16 100.82 102.08 3,796,671 -4.61(-4.32%)
Dec 22, 2020 108.34 109.73 102.59 106.69 4,315,102 -0.80(-0.74%)
Dec 21, 2020 100.40 109.04 100.16 107.49 7,153,352 +7.36(+7.35%)
Dec 18, 2020 101.87 102.71 98.60 100.13 6,085,700 -0.05(-0.05%)
Dec 17, 2020 96.19 101.04 96.06 100.18 7,826,493 +6.06(+6.44%)
Dec 16, 2020 90.80 94.56 90.56 94.12 5,026,802 +2.99(+3.28%)
Dec 15, 2020 83.00 91.37 82.70 91.13 6,998,146 +8.32(+10.05%)
Dec 14, 2020 84.29 85.95 82.06 82.81 4,441,318 -2.30(-2.70%)
Dec 11, 2020 79.11 85.36 78.76 85.11 8,780,700 +7.04(+9.02%)
Dec 10, 2020 75.86 79.35 75.60 78.07 3,419,165 +2.50(+3.31%)
Dec 09, 2020 78.00 82.49 74.35 75.57 13,671,835 -2.88(-3.67%)
Dec 08, 2020 75.60 79.78 74.80 78.45 10,649,203 +3.67(+4.91%)
Dec 07, 2020 75.70 77.83 74.16 74.78 4,079,620 -0.16(-0.21%)
Dec 04, 2020 72.70 75.15 72.53 74.94 3,103,400 +2.26(+3.11%)
Dec 03, 2020 72.29 73.54 70.92 72.68 3,891,642 +1.45(+2.04%)
Dec 02, 2020 74.25 74.25 70.51 71.23 4,644,940 -4.11(-5.46%)
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.