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

S&P Global Inc (NY: SPGI )

522.55 -1.67 (-0.32%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 20, 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 449.23 455.11 443.32 444.63 1,912,525 -8.97(-1.98%)
Nov 29, 2021 448.50 455.72 446.75 453.60 1,526,343 +10.15(+2.29%)
Nov 26, 2021 446.70 451.97 442.05 443.46 854,765 -8.78(-1.94%)
Nov 24, 2021 444.79 453.19 444.08 452.24 928,124 +5.81(+1.30%)
Nov 23, 2021 442.57 447.07 439.76 446.42 1,251,891 +0.20(+0.05%)
Nov 22, 2021 452.17 453.97 445.88 446.22 1,222,644 -3.10(-0.69%)
Nov 19, 2021 455.26 456.81 447.22 449.32 1,627,675 -2.55(-0.56%)
Nov 18, 2021 456.27 456.81 451.67 451.87 2,983,220 -1.53(-0.34%)
Nov 17, 2021 454.86 456.75 439.59 453.40 1,725,094 -4.74(-1.04%)
Nov 16, 2021 446.89 459.88 446.39 458.14 1,558,348 +10.80(+2.41%)
Nov 15, 2021 441.71 452.00 438.19 447.34 2,172,272 +5.77(+1.31%)
Nov 12, 2021 440.47 443.48 437.13 441.57 1,891,908 +1.79(+0.41%)
Nov 11, 2021 444.91 445.43 439.29 439.78 760,912 -2.62(-0.59%)
Nov 10, 2021 447.70 442.40 1,037,994 -7.57(-1.68%)
Nov 09, 2021 450.99 452.65 447.91 449.97 977,438 +0.31(+0.07%)
Nov 08, 2021 452.07 453.61 446.62 449.66 1,054,632 +1.33(+0.30%)
Nov 05, 2021 454.96 455.82 446.63 448.32 1,189,271 -2.40(-0.53%)
Nov 04, 2021 443.69 453.88 443.17 450.72 1,476,965 +7.50(+1.69%)
Nov 03, 2021 446.34 448.99 440.73 443.22 1,706,313 -5.97(-1.33%)
Nov 02, 2021 452.55 457.21 448.49 449.19 961,164 -1.95(-0.43%)
Nov 01, 2021 461.79 454.22 445.86 451.14 1,258,067 -10.69(-2.32%)
Oct 29, 2021 455.82 463.29 454.02 461.83 1,630,909 +4.53(+0.99%)
Oct 28, 2021 448.59 462.89 448.59 457.30 1,879,452 +6.73(+1.49%)
Oct 27, 2021 453.18 457.99 450.33 450.57 1,285,225 -1.97(-0.43%)
Oct 26, 2021 442.22 452.54 2,380,970 +16.80(+3.86%)
Oct 25, 2021 438.44 439.11 432.17 435.74 1,179,133 -3.04(-0.69%)
Oct 22, 2021 434.47 439.47 432.31 438.78 1,385,711 +4.92(+1.13%)
Oct 21, 2021 429.09 434.45 425.47 433.86 987,107 +4.75(+1.11%)
Oct 20, 2021 440.30 441.22 424.56 429.11 1,559,977 -10.26(-2.33%)
Oct 19, 2021 438.20 441.35 435.38 439.36 1,070,105 +3.15(+0.72%)
Oct 18, 2021 432.47 436.70 430.55 436.22 858,494 +3.84(+0.89%)
Oct 15, 2021 434.16 434.87 431.13 432.38 979,011 +2.09(+0.48%)
Oct 14, 2021 424.12 434.39 422.61 430.29 1,475,052 +11.06(+2.64%)
Oct 13, 2021 421.74 422.23 413.50 419.24 1,305,311 -0.23(-0.06%)
Oct 12, 2021 420.22 423.57 415.07 419.47 1,461,453 +2.12(+0.51%)
Oct 11, 2021 416.67 423.17 415.10 417.35 671,336 -1.20(-0.29%)
Oct 08, 2021 420.57 421.02 415.10 418.55 606,761 -3.00(-0.71%)
Oct 07, 2021 421.16 425.35 421.16 421.55 772,300 +4.91(+1.18%)
Oct 06, 2021 410.16 417.17 407.91 416.64 877,000 +2.56(+0.62%)
Oct 05, 2021 408.76 417.07 406.37 414.08 1,226,155 +9.04(+2.23%)
Oct 04, 2021 415.34 417.27 404.15 405.04 1,191,671 -12.19(-2.92%)
Oct 01, 2021 414.95 418.57 410.05 417.22 1,295,997 +3.38(+0.82%)
Sep 30, 2021 418.18 421.56 413.81 413.84 1,286,009 -1.69(-0.41%)
Sep 29, 2021 417.85 419.84 413.30 415.53 1,175,927 +0.50(+0.12%)
Sep 28, 2021 427.25 430.52 409.11 415.03 1,992,031 -18.72(-4.32%)
Sep 27, 2021 439.67 439.85 430.05 433.75 801,782 -7.55(-1.71%)
Sep 24, 2021 438.20 441.36 437.46 441.30 567,485 +1.37(+0.31%)
Sep 23, 2021 436.66 443.56 436.42 439.93 1,121,509 +5.87(+1.35%)
Sep 22, 2021 437.31 437.31 429.97 434.05 1,133,227 +0.43(+0.10%)
Sep 21, 2021 435.51 436.35 432.12 433.62 763,777 +0.32(+0.07%)
Sep 20, 2021 429.15 433.98 427.88 433.30 1,117,255 -1.51(-0.35%)
Sep 17, 2021 440.39 442.01 433.47 434.81 1,522,302 -7.43(-1.68%)
Sep 16, 2021 440.09 443.22 439.61 442.25 1,149,950 +1.85(+0.42%)
Sep 15, 2021 442.19 442.19 436.90 440.39 915,757 +0.55(+0.12%)
Sep 14, 2021 437.99 443.32 437.62 439.85 823,096 +2.11(+0.48%)
Sep 13, 2021 442.03 444.72 432.29 437.74 1,402,081 -0.80(-0.18%)
Sep 10, 2021 440.45 443.20 437.62 438.53 999,567 -1.12(-0.25%)
Sep 09, 2021 442.22 444.76 438.39 439.65 1,107,758 +0.76(+0.17%)
Sep 08, 2021 435.88 440.15 434.00 438.89 1,037,774 +3.79(+0.87%)
Sep 07, 2021 440.02 440.54 431.52 435.11 989,919 -5.22(-1.19%)
Sep 03, 2021 437.79 442.35 436.03 440.33 1,023,978 +2.61(+0.60%)
Sep 02, 2021 439.80 441.81 434.49 437.72 901,158 +0.76(+0.17%)
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.