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:

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 111.95 115.19 111.37 113.75 222,410 +1.90(+1.70%)
Dec 28, 2007 114.81 115.72 111.38 111.85 359,589 -3.11(-2.70%)
Dec 27, 2007 116.70 116.70 113.98 114.96 316,905 -1.90(-1.62%)
Dec 26, 2007 116.87 117.15 114.93 116.86 179,156 -0.45(-0.39%)
Dec 24, 2007 118.18 118.83 115.40 117.31 151,585 +0.07(+0.06%)
Dec 21, 2007 113.81 118.91 113.81 117.25 468,284 +4.57(+4.06%)
Dec 20, 2007 114.91 115.92 112.65 112.68 425,331 -2.44(-2.12%)
Dec 19, 2007 116.19 116.19 112.46 115.12 577,767 +0.23(+0.20%)
Dec 18, 2007 114.50 116.47 111.69 114.89 607,272 +0.84(+0.74%)
Dec 17, 2007 118.41 118.85 113.13 114.04 492,989 -4.81(-4.05%)
Dec 14, 2007 119.36 121.29 118.52 118.86 326,405 -1.36(-1.13%)
Dec 13, 2007 119.12 121.51 117.12 120.21 283,648 -0.78(-0.65%)
Dec 12, 2007 123.20 124.28 118.86 121.00 518,401 +0.46(+0.38%)
Dec 11, 2007 126.86 127.20 119.41 120.53 658,024 -5.56(-4.41%)
Dec 10, 2007 125.90 128.38 124.93 126.09 508,128 +1.15(+0.92%)
Dec 07, 2007 123.19 125.51 122.29 124.94 384,896 +1.24(+1.00%)
Dec 06, 2007 121.02 123.85 120.15 123.70 455,480 +1.19(+0.97%)
Dec 05, 2007 121.34 122.73 118.53 122.51 442,581 +3.52(+2.95%)
Dec 04, 2007 119.64 120.32 117.40 118.99 327,024 -0.70(-0.58%)
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.