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

Icon Plc (NQ: ICLR )

319.28 -2.74 (-0.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 284.60 285.33 281.88 283.07 286,230 -2.69(-0.94%)
Dec 28, 2023 284.10 287.43 283.44 285.76 626,728 +1.59(+0.56%)
Dec 27, 2023 285.80 285.80 282.70 284.17 169,797 +0.12(+0.04%)
Dec 26, 2023 280.84 284.43 280.07 284.05 248,867 +3.45(+1.23%)
Dec 22, 2023 283.93 285.51 279.60 280.60 684,473 -2.03(-0.72%)
Dec 21, 2023 281.15 283.21 279.81 282.63 270,509 +3.22(+1.15%)
Dec 20, 2023 284.87 285.45 277.69 279.41 408,108 -5.07(-1.78%)
Dec 19, 2023 280.44 284.48 278.27 284.48 411,582 +4.47(+1.60%)
Dec 18, 2023 278.82 281.86 277.27 280.01 291,176 +0.98(+0.35%)
Dec 15, 2023 279.66 281.16 276.53 279.03 478,989 +1.03(+0.37%)
Dec 14, 2023 283.28 288.50 276.41 278.00 914,233 +0.83(+0.30%)
Dec 13, 2023 275.95 278.25 270.61 277.17 830,714 +1.41(+0.51%)
Dec 12, 2023 275.12 276.62 272.91 275.76 291,604 +1.06(+0.39%)
Dec 11, 2023 274.28 276.95 273.32 274.70 402,446 +2.24(+0.82%)
Dec 08, 2023 266.92 273.33 261.92 272.46 726,673 +4.27(+1.59%)
Dec 07, 2023 268.45 270.02 264.71 268.19 374,248 -0.25(-0.09%)
Dec 06, 2023 270.71 274.29 268.29 268.44 402,324 -1.06(-0.39%)
Dec 05, 2023 264.56 269.60 264.06 269.50 510,205 +2.89(+1.08%)
Dec 04, 2023 268.25 269.76 265.88 266.61 475,332 -2.74(-1.02%)
Dec 01, 2023 266.43 269.58 264.45 269.35 456,078 +2.41(+0.90%)
Nov 30, 2023 265.86 268.30 263.15 266.94 721,155 -0.05(-0.02%)
Nov 29, 2023 268.61 271.19 265.40 266.99 713,163 -0.59(-0.22%)
Nov 28, 2023 268.48 273.17 267.18 267.58 353,542 -1.83(-0.68%)
Nov 27, 2023 271.41 272.64 269.38 269.41 350,465 -2.48(-0.91%)
Nov 24, 2023 271.76 272.85 270.09 271.89 183,539 -0.03(-0.01%)
Nov 22, 2023 272.99 273.69 271.19 271.92 248,791 +0.85(+0.31%)
Nov 21, 2023 270.21 276.68 269.65 271.07 567,185 +1.05(+0.39%)
Nov 20, 2023 268.66 271.19 266.55 270.02 510,656 +0.07(+0.03%)
Nov 17, 2023 269.87 270.30 267.99 269.95 286,552 +0.89(+0.33%)
Nov 16, 2023 270.00 270.10 267.02 269.06 456,478 +0.26(+0.10%)
Nov 15, 2023 266.60 273.53 265.64 268.80 665,834 +1.85(+0.69%)
Nov 14, 2023 262.43 267.93 260.79 266.95 399,555 +10.04(+3.91%)
Nov 13, 2023 254.69 256.99 252.12 256.91 260,201 +0.57(+0.22%)
Nov 10, 2023 251.43 257.83 249.27 256.34 338,385 +5.76(+2.30%)
Nov 09, 2023 258.00 260.12 250.09 250.58 538,190 -7.41(-2.87%)
Nov 08, 2023 257.52 261.62 256.05 257.99 382,882 +1.16(+0.45%)
Nov 07, 2023 257.87 262.55 255.65 256.83 435,362 -1.04(-0.40%)
Nov 06, 2023 260.12 261.11 256.50 257.87 279,459 -0.24(-0.09%)
Nov 03, 2023 259.67 263.49 257.59 258.11 372,737 +4.61(+1.82%)
Nov 02, 2023 251.94 255.45 250.44 253.50 509,254 +3.50(+1.40%)
Nov 01, 2023 244.10 250.92 238.17 250.00 604,574 +6.04(+2.48%)
Oct 31, 2023 238.14 245.62 237.89 243.96 760,577 +5.83(+2.45%)
Oct 30, 2023 239.02 239.44 228.05 238.13 623,817 +2.82(+1.20%)
Oct 27, 2023 241.76 243.67 233.82 235.31 741,389 -5.25(-2.18%)
Oct 26, 2023 237.60 243.38 230.86 240.56 1,294,855 +15.28(+6.78%)
Oct 25, 2023 233.54 233.54 224.17 225.28 1,098,744 -11.21(-4.74%)
Oct 24, 2023 224.51 237.61 222.32 236.49 927,382 +13.66(+6.13%)
Oct 23, 2023 226.56 227.26 222.83 222.83 627,840 -3.89(-1.72%)
Oct 20, 2023 224.71 228.16 221.19 226.72 562,920 +1.17(+0.52%)
Oct 19, 2023 226.93 229.15 224.38 225.55 496,987 -1.09(-0.48%)
Oct 18, 2023 234.56 235.27 226.56 226.64 697,156 -10.84(-4.56%)
Oct 17, 2023 242.99 245.63 236.88 237.48 528,862 -7.65(-3.12%)
Oct 16, 2023 247.00 247.62 239.50 245.13 502,466 -2.11(-0.85%)
Oct 13, 2023 243.81 247.62 241.26 247.24 442,521 +3.34(+1.37%)
Oct 12, 2023 249.12 253.77 242.82 243.90 1,010,126 -5.35(-2.15%)
Oct 11, 2023 244.46 249.46 240.41 249.25 620,448 +6.44(+2.65%)
Oct 10, 2023 238.66 243.13 236.47 242.81 721,520 +4.26(+1.79%)
Oct 09, 2023 236.78 239.40 236.44 238.55 278,856 -1.23(-0.51%)
Oct 06, 2023 237.91 245.24 236.01 239.78 814,283 +0.10(+0.04%)
Oct 05, 2023 239.60 242.15 235.55 239.68 482,842 -0.64(-0.27%)
Oct 04, 2023 241.58 242.59 236.04 240.32 389,874 -0.10(-0.04%)
Oct 03, 2023 241.71 243.02 238.60 240.42 451,330 -2.72(-1.12%)
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.