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:

American International Group (NY: AIG )

59.00 +1.27 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.65 29.98 29.98 29.98 5,231,900 -0.62(-2.03%)
Dec 30, 2009 31.25 31.54 30.46 30.60 4,967,817 -1.06(-3.35%)
Dec 29, 2009 32.20 32.25 31.13 31.66 6,462,434 +0.16(+0.51%)
Dec 28, 2009 30.93 32.80 30.76 31.50 15,585,315 +1.38(+4.58%)
Dec 24, 2009 29.69 30.73 29.01 30.12 5,327,297 +0.71(+2.41%)
Dec 23, 2009 30.57 30.87 29.17 29.41 10,240,085 -1.64(-5.28%)
Dec 22, 2009 28.07 31.91 28.01 31.05 29,138,802 +2.99(+10.66%)
Dec 21, 2009 28.30 28.38 27.96 28.06 5,533,773 -0.13(-0.46%)
Dec 18, 2009 28.39 28.48 27.85 28.19 7,193,212 -0.02(-0.07%)
Dec 17, 2009 28.49 28.97 28.00 28.21 9,376,800 -0.83(-2.86%)
Dec 16, 2009 29.27 29.45 28.99 29.04 5,573,958 +0.11(+0.38%)
Dec 15, 2009 28.58 29.68 28.30 28.93 9,426,710 -0.15(-0.52%)
Dec 14, 2009 28.38 29.98 27.51 29.08 13,346,288 +0.71(+2.50%)
Dec 11, 2009 29.04 29.09 27.40 28.37 12,263,872 -0.56(-1.94%)
Dec 10, 2009 29.79 30.29 28.75 28.93 6,975,471 -0.73(-2.46%)
Dec 09, 2009 30.10 30.11 29.42 29.66 5,359,556 -0.33(-1.10%)
Dec 08, 2009 29.70 30.14 29.32 29.99 6,146,119 -0.18(-0.60%)
Dec 07, 2009 30.05 31.46 29.92 30.17 8,840,986 +0.05(+0.17%)
Dec 04, 2009 30.79 31.20 29.60 30.12 8,657,495 +0.23(+0.77%)
Dec 03, 2009 31.29 31.51 29.57 29.89 11,079,635 -1.30(-4.17%)
Dec 02, 2009 31.24 31.68 30.27 31.19 14,465,565 +0.35(+1.13%)
Dec 01, 2009 29.58 31.96 28.83 30.84 42,523,532 +2.44(+8.59%)
Nov 30, 2009 32.48 33.40 28.04 28.40 40,743,200 -4.90(-14.71%)
Nov 27, 2009 33.12 33.99 33.00 33.30 4,209,316 -1.38(-3.98%)
Nov 25, 2009 35.24 35.24 34.42 34.68 4,239,637 +0.15(+0.43%)
Nov 24, 2009 35.24 35.28 34.27 34.53 6,713,725 -0.75(-2.13%)
Nov 23, 2009 35.63 35.72 35.06 35.28 5,875,033 +0.18(+0.51%)
Nov 20, 2009 35.62 35.80 35.00 35.10 5,946,805 -0.56(-1.57%)
Nov 19, 2009 36.00 36.69 35.50 35.66 7,537,329 -0.50(-1.38%)
Nov 18, 2009 36.05 36.75 36.00 36.16 7,069,098 +0.06(+0.17%)
Nov 17, 2009 35.84 36.43 35.48 36.10 9,280,327 +0.35(+0.98%)
Nov 16, 2009 37.02 37.02 35.61 35.75 11,905,341 -0.64(-1.76%)
Nov 13, 2009 36.41 36.95 36.25 36.39 10,403,568 +0.13(+0.36%)
Nov 12, 2009 37.09 37.44 36.06 36.26 12,738,880 -0.49(-1.33%)
Nov 11, 2009 36.68 37.99 36.02 36.75 28,789,376 -0.84(-2.23%)
Nov 10, 2009 38.96 39.35 37.08 37.59 30,465,456 +1.41(+3.90%)
Nov 09, 2009 36.22 36.62 35.88 36.18 15,724,085 +0.70(+1.97%)
Nov 06, 2009 35.44 37.17 35.05 35.48 40,337,376 -2.18(-5.79%)
Nov 05, 2009 37.17 39.95 36.88 37.66 30,910,016 +1.46(+4.03%)
Nov 04, 2009 38.48 39.66 35.90 36.20 31,158,256 -3.02(-7.70%)
Nov 03, 2009 34.24 40.09 33.50 39.22 38,785,048 +4.91(+14.31%)
Nov 02, 2009 34.42 36.48 33.25 34.31 22,635,044 +0.69(+2.05%)
Oct 30, 2009 36.10 36.13 33.02 33.62 15,101,563 -2.63(-7.26%)
Oct 29, 2009 36.92 37.13 35.67 36.25 16,332,315 +0.92(+2.60%)
Oct 28, 2009 33.37 36.68 33.13 35.33 34,220,536 +1.32(+3.88%)
Oct 27, 2009 35.67 36.24 34.00 34.01 23,016,900 -2.24(-6.18%)
Oct 26, 2009 39.29 39.58 35.52 36.25 24,830,924 -2.65(-6.81%)
Oct 23, 2009 39.65 39.78 38.65 38.90 18,432,124 -2.59(-6.24%)
Oct 22, 2009 39.16 41.95 37.76 41.49 29,168,264 +2.46(+6.30%)
Oct 21, 2009 39.80 41.15 38.87 39.03 17,880,590 -1.40(-3.46%)
Oct 20, 2009 40.80 40.93 39.82 40.43 21,801,446 -0.74(-1.80%)
Oct 19, 2009 43.58 43.69 40.63 41.17 26,372,880 -2.03(-4.70%)
Oct 16, 2009 44.09 44.60 42.60 43.20 23,069,480 -1.41(-3.16%)
Oct 15, 2009 44.67 46.55 44.09 44.61 32,507,856 +0.20(+0.45%)
Oct 14, 2009 45.14 45.40 43.75 44.41 18,796,074 -0.12(-0.27%)
Oct 13, 2009 44.58 45.67 43.80 44.53 21,699,656 +0.13(+0.29%)
Oct 12, 2009 44.45 45.15 43.40 44.40 17,299,224 +0.18(+0.41%)
Oct 09, 2009 43.87 44.75 43.37 44.22 18,116,612 +0.47(+1.07%)
Oct 08, 2009 46.56 47.42 43.40 43.75 37,373,212 -2.15(-4.68%)
Oct 07, 2009 44.45 46.83 43.80 45.90 29,020,200 +1.07(+2.39%)
Oct 06, 2009 44.03 46.50 43.06 44.83 44,984,092 +2.08(+4.87%)
Oct 05, 2009 43.97 44.00 41.56 42.75 30,229,764 -0.33(-0.77%)
Oct 02, 2009 39.05 43.33 36.86 43.08 47,058,020 +2.18(+5.33%)
Oct 01, 2009 43.57 43.68 40.15 40.90 26,809,710 -3.21(-7.28%)
Sep 30, 2009 45.78 46.07 43.18 44.11 28,818,408 -1.11(-2.45%)
Sep 29, 2009 46.70 47.49 45.02 45.22 29,864,052 -1.24(-2.67%)
Sep 28, 2009 45.35 47.06 44.45 46.46 32,518,584 +1.86(+4.17%)
Sep 25, 2009 44.91 45.93 42.91 44.60 33,045,288 -0.40(-0.89%)
Sep 24, 2009 47.95 49.11 44.10 45.00 51,543,768 -1.71(-3.66%)
Sep 23, 2009 47.17 49.56 46.03 46.71 67,604,560 +0.91(+1.99%)
Sep 22, 2009 52.47 54.40 45.55 45.80 123,182,072 -2.60(-5.37%)
Sep 21, 2009 39.33 49.94 39.23 48.40 114,515,472 +8.49(+21.27%)
Sep 18, 2009 40.25 40.80 39.12 39.91 21,211,436 +0.48(+1.22%)
Sep 17, 2009 40.22 40.95 39.00 39.43 24,192,252 -0.57(-1.43%)
Sep 16, 2009 40.48 41.29 39.59 40.00 35,298,528 +1.20(+3.09%)
Sep 15, 2009 42.22 43.05 38.08 38.80 52,545,344 -2.31(-5.62%)
Sep 14, 2009 36.53 41.30 36.30 41.11 55,607,352 +3.56(+9.48%)
Sep 11, 2009 37.27 38.68 36.63 37.55 38,216,688 -0.30(-0.79%)
Sep 10, 2009 38.45 40.75 36.80 37.85 46,599,860 -1.04(-2.67%)
Sep 09, 2009 36.09 39.86 35.55 38.89 55,251,536 +3.04(+8.48%)
Sep 08, 2009 38.71 39.00 35.68 35.85 40,730,568 -4.20(-10.49%)
Sep 04, 2009 43.28 43.73 39.45 40.05 50,458,288 -1.70(-4.07%)
Sep 03, 2009 41.59 42.01 39.50 41.75 56,609,660 +3.80(+10.01%)
Sep 02, 2009 34.25 39.92 32.66 37.95 99,321,016 +1.92(+5.33%)
Sep 01, 2009 41.04 43.15 35.65 36.03 86,981,728 -9.30(-20.52%)
Aug 31, 2009 45.07 47.67 42.80 45.33 69,474,664 -4.90(-9.76%)
Aug 28, 2009 47.84 55.90 45.55 50.23 130,734,912 +1.80(+3.72%)
Aug 27, 2009 40.35 50.04 39.25 48.43 148,637,712 +10.74(+28.50%)
Aug 26, 2009 34.13 38.05 33.28 37.69 26,733,824 +3.72(+10.95%)
Aug 25, 2009 34.67 34.75 33.61 33.97 17,683,462 +0.12(+0.35%)
Aug 24, 2009 35.00 35.45 33.64 33.85 30,971,872 +1.00(+3.04%)
Aug 21, 2009 34.42 35.00 32.53 32.85 49,397,316 +0.55(+1.70%)
Aug 20, 2009 27.40 35.00 27.09 32.30 132,151,008 +5.66(+21.25%)
Aug 19, 2009 24.04 27.50 23.90 26.64 31,881,448 +2.09(+8.51%)
Aug 18, 2009 24.02 24.69 23.83 24.55 10,611,658 +1.36(+5.86%)
Aug 17, 2009 22.91 24.00 22.50 23.19 11,771,812 -1.18(-4.84%)
Aug 14, 2009 24.84 24.84 23.52 24.37 14,340,413 -0.65(-2.60%)
Aug 13, 2009 25.78 26.00 24.86 25.02 11,293,675 -0.31(-1.22%)
Aug 12, 2009 25.14 26.47 25.07 25.33 18,149,892 +0.41(+1.65%)
Aug 11, 2009 28.05 28.20 24.32 24.92 38,818,720 -3.78(-13.17%)
Aug 10, 2009 28.46 29.89 27.90 28.70 48,987,500 +1.56(+5.75%)
Aug 07, 2009 27.37 28.99 24.00 27.14 101,135,120 +4.61(+20.46%)
Aug 06, 2009 26.88 29.39 21.30 22.53 130,861,552 +0.53(+2.41%)
Aug 05, 2009 13.64 23.01 13.50 22.00 134,736,080 +8.48(+62.72%)
Aug 04, 2009 13.51 13.67 13.12 13.52 7,873,400 -0.08(-0.59%)
Aug 03, 2009 13.29 13.75 12.97 13.60 9,974,420 +0.46(+3.50%)
Jul 31, 2009 13.09 13.19 12.87 13.14 4,984,002 +0.01(+0.08%)
Jul 30, 2009 13.42 13.45 13.05 13.13 5,406,881 +0.08(+0.61%)
Jul 29, 2009 13.38 13.78 13.00 13.05 6,978,620 -0.30(-2.25%)
Jul 28, 2009 12.95 13.80 12.86 13.35 11,023,253 +0.34(+2.61%)
Jul 27, 2009 12.98 13.10 12.32 13.01 10,262,308 +0.55(+4.41%)
Jul 24, 2009 12.54 13.00 12.01 12.46 1,596 -0.20(-1.58%)
Jul 23, 2009 13.11 13.25 12.54 12.66 8,982,407 -0.46(-3.51%)
Jul 22, 2009 13.14 13.30 13.02 13.12 5,189,049 -0.20(-1.50%)
Jul 21, 2009 13.52 13.94 13.05 13.32 8,197,032 -0.14(-1.04%)
Jul 20, 2009 13.85 13.93 13.14 13.46 10,859,759 -0.06(-0.44%)
Jul 17, 2009 12.59 14.43 12.44 13.52 27,472,116 +0.77(+6.04%)
Jul 16, 2009 13.82 13.94 12.54 12.75 24,583,804 -1.47(-10.34%)
Jul 15, 2009 14.70 14.70 13.80 14.22 28,845,384 -0.10(-0.70%)
Jul 14, 2009 15.65 16.20 13.65 14.32 74,541,912 -0.25(-1.72%)
Jul 13, 2009 14.50 14.77 14.02 14.57 70,478,032 +2.83(+24.11%)
Jul 10, 2009 8.810 12.44 8.220 11.74 90,319,488 +2.26(+23.84%)
Jul 09, 2009 12.35 12.40 9.130 9.480 60,488,600 -3.62(-27.63%)
Jul 08, 2009 13.29 14.07 12.47 13.10 21,201,000 -0.65(-4.73%)
Jul 07, 2009 15.78 15.96 13.55 13.75 27,004,878 -2.44(-15.07%)
Jul 06, 2009 18.30 18.31 15.78 16.19 17,631,072 -2.06(-11.29%)
Jul 02, 2009 17.86 19.57 17.65 18.25 13,020,365 +0.17(+0.94%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.