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 Total US Stock Market Ishares Core ETF (NY: ITOT )

117.95 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 103.32 103.56 103.03 103.03 1,624,147 -0.30(-0.29%)
Dec 30, 2021 103.57 103.99 103.28 103.32 1,412,524 -0.21(-0.20%)
Dec 29, 2021 103.52 103.78 103.17 103.54 1,378,035 +0.10(+0.09%)
Dec 28, 2021 103.76 104.03 103.31 103.44 1,481,169 -0.19(-0.19%)
Dec 27, 2021 102.59 103.66 102.57 103.63 1,617,102 +1.29(+1.26%)
Dec 23, 2021 101.95 102.65 101.77 102.34 1,257,849 +0.66(+0.65%)
Dec 22, 2021 100.63 101.69 100.59 101.68 1,863,597 +0.95(+0.95%)
Dec 21, 2021 99.60 100.73 99.18 100.72 2,052,694 +1.98(+2.01%)
Dec 20, 2021 98.66 98.87 97.84 98.74 4,269,489 -1.19(-1.19%)
Dec 17, 2021 100.01 100.84 99.24 99.93 2,501,591 -0.63(-0.62%)
Dec 16, 2021 102.20 102.27 100.22 100.56 3,164,189 -1.16(-1.15%)
Dec 15, 2021 100.17 101.76 99.46 101.72 5,801,564 +1.50(+1.50%)
Dec 14, 2021 100.15 100.70 99.52 100.22 2,405,363 -0.64(-0.64%)
Dec 13, 2021 101.76 101.82 100.83 100.87 2,075,609 -0.95(-0.93%)
Dec 10, 2021 101.73 101.99 101.03 101.81 1,452,245 +0.70(+0.69%)
Dec 09, 2021 101.83 101.99 101.11 101.11 1,817,288 -0.98(-0.96%)
Dec 08, 2021 101.88 102.23 101.49 102.09 1,602,188 +0.39(+0.39%)
Dec 07, 2021 100.87 101.93 100.77 101.70 2,035,042 +2.12(+2.13%)
Dec 06, 2021 98.79 100.01 98.20 99.58 2,782,124 +1.20(+1.22%)
Dec 03, 2021 99.74 100.04 97.39 98.38 5,273,802 -1.08(-1.09%)
Dec 02, 2021 97.96 99.80 97.84 99.46 3,291,226 +1.64(+1.68%)
Dec 01, 2021 100.58 101.14 97.76 97.82 3,415,967 -1.44(-1.45%)
Nov 30, 2021 100.79 101.06 99.12 99.26 3,702,683 -2.03(-2.00%)
Nov 29, 2021 101.33 101.74 100.59 101.29 2,357,331 +1.12(+1.12%)
Nov 26, 2021 100.87 101.24 99.87 100.16 2,459,808 -2.31(-2.26%)
Nov 24, 2021 101.81 102.54 101.47 102.48 1,285,776 +0.23(+0.23%)
Nov 23, 2021 102.10 102.53 101.31 102.25 7,436,505 +0.10(+0.09%)
Nov 22, 2021 103.14 103.57 102.15 102.15 1,831,337 -0.51(-0.50%)
Nov 19, 2021 102.92 103.18 102.62 102.66 1,590,284 -0.33(-0.32%)
Nov 18, 2021 103.04 103.01 102.27 102.98 2,378,613 +0.18(+0.18%)
Nov 17, 2021 103.19 103.19 102.65 102.80 2,853,105 -0.43(-0.42%)
Nov 16, 2021 102.78 103.45 102.71 103.23 1,863,608 +0.49(+0.48%)
Nov 15, 2021 103.10 103.12 102.51 102.75 1,291,103 -0.06(-0.06%)
Nov 12, 2021 102.36 102.91 102.13 102.80 1,135,797 +0.74(+0.72%)
Nov 11, 2021 102.34 102.34 102.03 102.06 973,322 +0.14(+0.14%)
Nov 10, 2021 102.49 101.92 1,964,249 -0.96(-0.93%)
Nov 09, 2021 103.30 103.41 102.53 102.88 4,497,381 -0.36(-0.35%)
Nov 08, 2021 103.43 103.61 103.10 103.24 1,342,537 +0.22(+0.21%)
Nov 05, 2021 103.17 103.56 102.66 103.02 1,560,500 +0.38(+0.37%)
Nov 04, 2021 102.49 102.83 102.28 102.64 1,233,678 +0.35(+0.34%)
Nov 03, 2021 101.45 102.37 101.33 102.29 1,329,174 +0.78(+0.77%)
Nov 02, 2021 101.31 101.59 101.17 101.52 1,605,181 +0.30(+0.29%)
Nov 01, 2021 101.08 101.26 100.67 101.22 1,615,398 +0.51(+0.50%)
Oct 29, 2021 100.06 100.83 100.05 100.71 1,435,774 +0.11(+0.11%)
Oct 28, 2021 99.87 100.61 99.77 100.61 1,282,388 +1.13(+1.14%)
Oct 27, 2021 100.28 100.40 99.47 99.47 1,633,620 -0.75(-0.75%)
Oct 26, 2021 100.63 100.22 1,671,374 +0.03(+0.03%)
Oct 25, 2021 99.94 100.34 99.52 100.19 1,490,843 +0.56(+0.56%)
Oct 22, 2021 99.72 100.04 99.19 99.64 1,450,738 -0.20(-0.20%)
Oct 21, 2021 99.44 99.90 99.28 99.84 1,744,116 +0.31(+0.31%)
Oct 20, 2021 99.18 99.64 99.18 99.53 2,951,327 +0.41(+0.42%)
Oct 19, 2021 98.85 99.18 98.68 99.12 1,397,410 +0.66(+0.67%)
Oct 18, 2021 97.77 98.50 97.58 98.46 1,171,053 +0.38(+0.39%)
Oct 15, 2021 98.05 98.29 97.91 98.07 1,428,899 +0.55(+0.56%)
Oct 14, 2021 96.82 97.56 96.71 97.52 2,549,268 +1.61(+1.68%)
Oct 13, 2021 95.76 96.09 95.10 95.91 2,111,383 +0.45(+0.47%)
Oct 12, 2021 95.80 95.97 95.31 95.46 1,616,705 -0.10(-0.10%)
Oct 11, 2021 96.13 96.77 95.54 95.56 1,286,127 -0.62(-0.65%)
Oct 08, 2021 96.69 96.78 96.10 96.18 1,121,307 -0.26(-0.27%)
Oct 07, 2021 96.32 97.10 96.30 96.44 1,221,991 +0.93(+0.97%)
Oct 06, 2021 94.36 95.59 93.96 95.51 3,372,882 +0.35(+0.36%)
Oct 05, 2021 94.57 95.68 94.41 95.16 2,123,031 +0.88(+0.94%)
Oct 04, 2021 95.26 95.45 93.78 94.28 3,442,950 -1.34(-1.41%)
Oct 01, 2021 94.88 95.96 94.00 95.62 4,261,862 +1.21(+1.28%)
Sep 30, 2021 95.85 96.00 94.46 94.42 2,852,557 -1.06(-1.11%)
Sep 29, 2021 95.80 96.10 95.36 95.47 1,718,882 +0.12(+0.12%)
Sep 28, 2021 96.80 96.80 95.29 95.36 2,583,451 -2.07(-2.13%)
Sep 27, 2021 97.38 97.75 97.19 97.43 1,232,420 -0.16(-0.17%)
Sep 24, 2021 97.16 97.80 97.10 97.59 1,311,754 +0.03(+0.03%)
Sep 23, 2021 96.85 97.91 96.73 97.57 1,169,166 +1.20(+1.24%)
Sep 22, 2021 95.94 96.85 95.74 96.37 1,436,394 +0.97(+1.01%)
Sep 21, 2021 95.99 96.24 95.15 95.41 1,622,445 -0.02(-0.02%)
Sep 20, 2021 95.60 95.92 94.22 95.42 3,015,260 -1.70(-1.75%)
Sep 17, 2021 97.78 97.87 96.93 97.13 1,926,832 -0.77(-0.78%)
Sep 16, 2021 97.92 98.16 97.22 97.89 809,456 -0.11(-0.12%)
Sep 15, 2021 97.28 98.09 96.98 98.01 1,067,311 +0.90(+0.93%)
Sep 14, 2021 98.03 98.17 96.94 97.11 1,618,249 -0.65(-0.67%)
Sep 13, 2021 98.21 98.32 97.24 97.76 1,017,210 +0.22(+0.23%)
Sep 10, 2021 98.78 98.85 97.49 97.54 1,042,377 -0.78(-0.80%)
Sep 09, 2021 98.56 99.06 98.26 98.32 995,776 -0.35(-0.36%)
Sep 08, 2021 98.80 98.91 98.21 98.68 969,819 -0.21(-0.21%)
Sep 07, 2021 99.35 99.35 98.82 98.89 1,544,641 -0.47(-0.47%)
Sep 03, 2021 99.18 99.45 99.09 99.35 1,430,103 -0.06(-0.06%)
Sep 02, 2021 99.37 99.52 99.11 99.41 736,896 +0.34(+0.35%)
Sep 01, 2021 99.11 99.34 98.93 99.07 832,359 +0.18(+0.18%)
Aug 31, 2021 99.09 99.14 98.74 98.89 1,149,991 -0.19(-0.19%)
Aug 30, 2021 98.94 99.27 98.77 99.08 998,384 +0.33(+0.34%)
Aug 27, 2021 97.93 98.82 97.93 98.74 872,969 +1.03(+1.06%)
Aug 26, 2021 98.22 98.31 97.64 97.71 1,334,182 -0.61(-0.62%)
Aug 25, 2021 98.13 98.43 97.98 98.32 1,181,426 +0.33(+0.33%)
Aug 24, 2021 97.93 98.15 97.84 98.00 1,109,587 +0.27(+0.27%)
Aug 23, 2021 97.21 97.89 97.19 97.73 903,543 +0.98(+1.01%)
Aug 20, 2021 96.07 96.81 95.85 96.75 959,573 +0.84(+0.88%)
Aug 19, 2021 95.25 96.22 95.16 95.91 1,159,426 -0.05(-0.05%)
Aug 18, 2021 96.68 97.05 95.88 95.96 1,424,615 -0.96(-0.99%)
Aug 17, 2021 97.07 97.16 96.19 96.92 1,411,190 -0.77(-0.78%)
Aug 16, 2021 97.29 97.68 96.83 97.68 1,264,031 +0.11(+0.12%)
Aug 13, 2021 97.68 97.68 97.44 97.57 630,956 +0.05(+0.05%)
Aug 12, 2021 97.29 97.55 97.04 97.52 1,647,468 +0.29(+0.30%)
Aug 11, 2021 97.22 97.34 96.90 97.23 842,731 +0.25(+0.26%)
Aug 10, 2021 97.08 97.25 96.94 96.98 6,836,645 +0.03(+0.03%)
Aug 09, 2021 97.07 97.16 96.74 96.95 767,475 -0.09(-0.09%)
Aug 06, 2021 97.11 97.28 96.90 97.04 1,158,880 +0.11(+0.12%)
Aug 05, 2021 96.52 96.95 96.40 96.93 706,855 +0.72(+0.75%)
Aug 04, 2021 96.39 96.58 96.19 96.21 889,180 -0.52(-0.53%)
Aug 03, 2021 96.27 96.72 95.57 96.72 1,464,044 +0.69(+0.72%)
Aug 02, 2021 96.66 96.77 95.96 96.04 1,769,362 -0.12(-0.13%)
Jul 30, 2021 96.12 96.67 96.05 96.16 1,160,197 -0.52(-0.53%)
Jul 29, 2021 96.52 97.03 96.52 96.68 718,152 +0.40(+0.42%)
Jul 28, 2021 96.27 96.64 96.01 96.28 1,449,090 +0.17(+0.18%)
Jul 27, 2021 96.43 96.55 95.42 96.10 1,586,968 -0.52(-0.53%)
Jul 26, 2021 96.39 96.66 96.28 96.62 1,034,629 +0.19(+0.20%)
Jul 23, 2021 95.95 96.52 95.80 96.43 1,039,279 +0.96(+1.00%)
Jul 22, 2021 95.43 95.60 95.10 95.47 9,075,196 +0.02(+0.02%)
Jul 21, 2021 94.83 95.46 94.81 95.45 1,430,078 +0.92(+0.97%)
Jul 20, 2021 93.10 94.90 93.05 94.53 9,997,104 +1.46(+1.57%)
Jul 19, 2021 93.21 93.29 92.40 93.07 3,523,982 -1.25(-1.33%)
Jul 16, 2021 95.49 95.50 94.25 94.32 1,110,391 -0.78(-0.82%)
Jul 15, 2021 95.18 95.33 94.55 95.11 1,172,132 -0.33(-0.34%)
Jul 14, 2021 95.89 96.06 95.21 95.43 1,021,375 -0.08(-0.08%)
Jul 13, 2021 95.86 96.08 95.47 95.51 1,137,708 -0.55(-0.57%)
Jul 12, 2021 95.83 96.07 95.64 96.06 2,285,745 +0.29(+0.30%)
Jul 09, 2021 95.04 95.83 95.02 95.77 2,506,009 +1.14(+1.20%)
Jul 08, 2021 94.05 94.89 93.79 94.63 3,385,574 -0.85(-0.89%)
Jul 07, 2021 95.49 95.60 94.82 95.48 1,582,589 +0.21(+0.22%)
Jul 06, 2021 95.63 95.68 94.66 95.27 2,094,914 -0.26(-0.27%)
Jul 02, 2021 95.30 95.63 95.17 95.53 1,463,388 +0.50(+0.52%)
Jul 01, 2021 94.73 95.05 94.64 95.03 1,825,161 +0.59(+0.63%)
Jun 30, 2021 94.43 94.65 94.36 94.44 1,181,935 -0.10(-0.10%)
Jun 29, 2021 94.63 94.74 94.37 94.53 894,825 +0.06(+0.06%)
Jun 28, 2021 94.53 94.56 94.10 94.48 830,495 +0.13(+0.14%)
Jun 25, 2021 94.20 94.45 94.12 94.34 1,302,174 +0.37(+0.40%)
Jun 24, 2021 93.88 94.10 93.86 93.97 933,674 +0.58(+0.62%)
Jun 23, 2021 93.51 93.69 93.39 93.39 918,444 +0.01(+0.01%)
Jun 22, 2021 92.90 93.61 92.68 93.38 1,158,086 +0.46(+0.49%)
Jun 21, 2021 92.02 92.94 91.79 92.92 1,189,268 +1.31(+1.43%)
Jun 18, 2021 92.16 92.25 91.57 91.61 2,707,491 -1.22(-1.32%)
Jun 17, 2021 92.80 93.04 92.16 92.83 1,230,607 -0.08(-0.08%)
Jun 16, 2021 93.42 93.42 92.34 92.91 1,302,684 -0.41(-0.44%)
Jun 15, 2021 93.66 93.66 93.12 93.32 5,046,751 -0.27(-0.29%)
Jun 14, 2021 93.48 93.59 93.19 93.59 1,063,198 +0.11(+0.12%)
Jun 11, 2021 93.34 93.47 93.09 93.47 633,809 +0.29(+0.31%)
Jun 10, 2021 93.07 93.40 92.70 93.19 1,050,419 +0.43(+0.46%)
Jun 09, 2021 93.22 93.24 92.75 92.76 835,397 -0.22(-0.24%)
Jun 08, 2021 93.08 93.16 92.48 92.98 1,037,436 +0.10(+0.10%)
Jun 07, 2021 92.79 92.90 92.63 92.88 1,165,690 +0.10(+0.11%)
Jun 04, 2021 92.44 92.84 92.30 92.78 1,013,605 +0.81(+0.88%)
Jun 03, 2021 91.90 92.22 91.39 91.97 1,219,440 -0.44(-0.47%)
Jun 02, 2021 92.44 92.54 92.15 92.41 1,507,010 +0.10(+0.11%)
Jun 01, 2021 92.84 92.89 92.11 92.30 1,697,569 +0.04(+0.04%)
May 28, 2021 92.46 92.50 92.20 92.26 902,458 +0.17(+0.19%)
May 27, 2021 92.19 92.31 92.06 92.09 1,010,103 +0.20(+0.22%)
May 26, 2021 91.71 92.00 91.56 91.89 1,113,514 +0.38(+0.42%)
May 25, 2021 92.09 92.20 91.44 91.51 1,994,920 -0.28(-0.30%)
May 24, 2021 91.46 92.09 91.37 91.79 896,416 +0.86(+0.94%)
May 21, 2021 91.40 91.65 90.80 90.93 1,466,463 -0.04(-0.04%)
May 20, 2021 90.19 91.23 90.13 90.97 1,379,223 +0.96(+1.07%)
May 19, 2021 89.11 90.00 88.72 90.00 5,796,588 -0.27(-0.30%)
May 18, 2021 91.01 91.20 90.21 90.27 1,319,851 -0.64(-0.70%)
May 17, 2021 90.84 91.06 90.42 90.91 1,416,941 -0.27(-0.29%)
May 14, 2021 90.29 91.35 90.29 91.18 1,514,782 +1.54(+1.71%)
May 13, 2021 89.04 90.06 88.89 89.64 2,946,689 +0.99(+1.12%)
May 12, 2021 90.02 90.34 88.47 88.65 2,939,948 -2.01(-2.22%)
May 11, 2021 90.15 90.88 89.65 90.66 2,065,193 -0.72(-0.79%)
May 10, 2021 92.58 92.72 91.36 91.39 1,795,131 -1.12(-1.21%)
May 07, 2021 91.93 92.62 91.75 92.50 1,092,791 +0.76(+0.83%)
May 06, 2021 91.25 91.74 90.54 91.74 1,613,896 +0.57(+0.63%)
May 05, 2021 91.68 91.72 91.04 91.17 1,640,572 -0.09(-0.09%)
May 04, 2021 91.60 91.63 90.41 91.25 2,568,581 -0.71(-0.77%)
May 03, 2021 92.41 92.41 91.87 91.96 1,545,278 +0.11(+0.11%)
Apr 30, 2021 91.95 92.25 91.65 91.85 1,590,575 -0.70(-0.75%)
Apr 29, 2021 92.80 92.89 91.77 92.55 1,354,650 +0.42(+0.46%)
Apr 28, 2021 92.21 92.47 92.04 92.13 891,317 -0.05(-0.05%)
Apr 27, 2021 92.28 92.31 91.92 92.18 1,167,581 +0.02(+0.02%)
Apr 26, 2021 92.03 92.32 91.97 92.16 1,174,646 +0.31(+0.33%)
Apr 23, 2021 90.93 92.15 90.88 91.85 981,097 +1.15(+1.27%)
Apr 22, 2021 91.48 91.80 90.47 90.70 1,570,473 -0.78(-0.86%)
Apr 21, 2021 90.31 91.49 90.20 91.48 1,176,623 +1.05(+1.16%)
Apr 20, 2021 91.00 91.15 90.05 90.43 1,752,612 -0.86(-0.94%)
Apr 19, 2021 91.61 91.73 90.91 91.29 1,407,605 -0.52(-0.56%)
Apr 16, 2021 91.93 91.96 91.47 91.81 1,117,480 +0.23(+0.25%)
Apr 15, 2021 91.20 91.62 91.10 91.58 1,004,764 +0.89(+0.98%)
Apr 14, 2021 90.93 91.27 90.52 90.69 1,661,595 -0.14(-0.16%)
Apr 13, 2021 90.59 91.02 90.50 90.83 1,454,615 +0.22(+0.24%)
Apr 12, 2021 90.48 90.64 90.21 90.61 1,649,741 +0.02(+0.02%)
Apr 09, 2021 90.00 90.59 89.91 90.59 1,244,429 +0.59(+0.66%)
Apr 08, 2021 89.83 90.00 89.55 90.00 976,340 +0.55(+0.62%)
Apr 07, 2021 89.51 89.68 89.27 89.45 1,241,926 -0.07(-0.07%)
Apr 06, 2021 89.46 89.84 89.39 89.52 2,033,926 -0.03(-0.03%)
Apr 05, 2021 89.16 89.62 89.04 89.55 1,687,640 +1.06(+1.20%)
Apr 01, 2021 87.90 88.49 87.85 88.49 2,328,155 +1.11(+1.27%)
Mar 31, 2021 87.10 87.79 87.10 87.38 1,735,320 +0.48(+0.55%)
Mar 30, 2021 86.66 87.05 86.37 86.90 1,297,700 +0.03(+0.03%)
Mar 29, 2021 87.14 87.25 86.37 86.87 2,288,173 -0.45(-0.51%)
Mar 26, 2021 86.25 87.38 85.95 87.32 1,403,140 +1.45(+1.69%)
Mar 25, 2021 84.99 86.11 84.38 85.87 1,880,639 +0.62(+0.72%)
Mar 24, 2021 86.41 86.75 85.26 85.26 1,652,493 -0.75(-0.87%)
Mar 23, 2021 86.79 87.00 85.83 86.01 1,449,920 -0.96(-1.10%)
Mar 22, 2021 86.62 87.36 86.57 86.97 1,048,510 +0.45(+0.52%)
Mar 19, 2021 86.46 86.88 85.80 86.52 1,127,812 +0.06(+0.07%)
Mar 18, 2021 87.41 87.87 86.33 86.46 1,550,176 -1.56(-1.77%)
Mar 17, 2021 87.37 88.22 86.98 88.02 1,462,882 +0.36(+0.41%)
Mar 16, 2021 88.12 88.20 87.41 87.66 1,035,078 -0.36(-0.41%)
Mar 15, 2021 87.55 88.04 86.99 88.02 1,541,582 +0.60(+0.69%)
Mar 12, 2021 86.91 87.42 86.64 87.42 2,075,983 +0.19(+0.22%)
Mar 11, 2021 86.82 87.59 86.67 87.23 1,939,066 +1.18(+1.37%)
Mar 10, 2021 86.10 86.51 85.81 86.05 2,267,220 +0.52(+0.61%)
Mar 09, 2021 85.19 86.12 85.02 85.53 2,478,635 +1.35(+1.60%)
Mar 08, 2021 84.83 85.51 84.12 84.18 2,463,996 -0.44(-0.52%)
Mar 05, 2021 84.05 84.80 81.81 84.62 4,631,048 +1.52(+1.83%)
Mar 04, 2021 84.35 84.81 81.96 83.10 4,488,725 -1.34(-1.59%)
Mar 03, 2021 85.60 85.74 84.39 84.44 2,841,889 -1.20(-1.40%)
Mar 02, 2021 86.54 86.67 85.63 85.64 2,054,365 -0.86(-0.99%)
Mar 01, 2021 85.57 86.75 85.55 86.49 1,792,901 +2.15(+2.55%)
Feb 26, 2021 85.11 85.43 83.65 84.34 2,797,602 -0.30(-0.36%)
Feb 25, 2021 86.76 87.02 84.28 84.65 4,524,017 -2.30(-2.65%)
Feb 24, 2021 85.78 87.02 85.47 86.95 4,603,271 +1.03(+1.20%)
Feb 23, 2021 85.40 86.25 84.02 85.92 3,494,047 -0.08(-0.09%)
Feb 22, 2021 86.20 86.61 85.92 86.00 1,692,587 -0.81(-0.93%)
Feb 19, 2021 87.01 87.25 86.69 86.81 914,408 +0.14(+0.16%)
Feb 18, 2021 86.55 86.86 85.96 86.66 1,033,191 -0.50(-0.58%)
Feb 17, 2021 86.82 87.20 86.43 87.17 1,216,928 -0.13(-0.15%)
Feb 16, 2021 87.75 87.83 87.05 87.30 1,168,394 -0.07(-0.08%)
Feb 12, 2021 86.81 87.45 86.74 87.37 971,204 +0.36(+0.42%)
Feb 11, 2021 87.12 87.22 86.35 87.01 1,503,145 +0.20(+0.23%)
Feb 10, 2021 87.28 87.35 86.17 86.81 1,386,285 -0.03(-0.03%)
Feb 09, 2021 86.60 87.00 86.51 86.83 1,275,634 +0.10(+0.11%)
Feb 08, 2021 86.35 86.81 86.29 86.74 1,784,786 +0.76(+0.88%)
Feb 05, 2021 85.98 86.10 85.64 85.98 1,703,972 +0.51(+0.60%)
Feb 04, 2021 84.76 85.52 84.74 85.47 2,543,694 +0.99(+1.17%)
Feb 03, 2021 84.62 84.84 84.12 84.48 1,550,960 +0.16(+0.19%)
Feb 02, 2021 83.93 84.69 83.93 84.31 1,819,147 +1.15(+1.38%)
Feb 01, 2021 82.53 83.34 81.98 83.16 1,129,066 +1.41(+1.72%)
Jan 29, 2021 82.97 83.15 81.25 81.76 4,734,647 -1.54(-1.85%)
Jan 28, 2021 82.92 84.15 82.92 83.30 1,180,256 +0.75(+0.91%)
Jan 27, 2021 83.81 83.95 82.05 82.55 1,691,707 -2.11(-2.49%)
Jan 26, 2021 85.11 85.23 84.59 84.66 1,079,390 -0.29(-0.34%)
Jan 25, 2021 84.86 85.11 83.60 84.94 1,159,639 +0.28(+0.33%)
Jan 22, 2021 84.35 84.85 84.28 84.67 1,000,759 -0.10(-0.11%)
Jan 21, 2021 85.05 85.14 84.61 84.76 929,619 -0.08(-0.09%)
Jan 20, 2021 84.31 85.02 84.26 84.84 1,312,655 +1.04(+1.24%)
Jan 19, 2021 83.73 83.89 83.39 83.80 1,299,626 +0.70(+0.85%)
Jan 15, 2021 83.54 83.68 82.60 83.10 1,168,726 -0.70(-0.84%)
Jan 14, 2021 84.00 84.32 83.69 83.80 2,289,950 -0.01(-0.01%)
Jan 13, 2021 83.74 84.13 83.50 83.81 933,636 +0.08(+0.09%)
Jan 12, 2021 83.59 83.90 83.18 83.73 1,667,929 +0.25(+0.30%)
Jan 11, 2021 83.22 83.92 83.07 83.49 1,519,255 -0.45(-0.53%)
Jan 08, 2021 83.91 84.08 83.03 83.93 1,410,739 +0.40(+0.48%)
Jan 07, 2021 82.88 83.72 82.78 83.54 1,167,399 +1.25(+1.53%)
Jan 06, 2021 81.28 82.98 81.17 82.28 1,868,274 +0.74(+0.91%)
Jan 05, 2021 80.74 81.77 80.74 81.54 2,349,878 +0.61(+0.75%)
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.