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

Adient Plc (NY: ADNT )

30.42 +1.01 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 34.77 34.77 34.77 260,762 -0.42(-1.19%)
Dec 30, 2020 34.20 35.28 34.20 35.19 260,762 +0.97(+2.83%)
Dec 29, 2020 34.59 34.59 33.28 34.22 375,040 -0.27(-0.78%)
Dec 28, 2020 35.33 35.49 34.05 34.49 531,799 -0.09(-0.26%)
Dec 24, 2020 35.00 35.05 34.08 34.58 188,500 -0.42(-1.20%)
Dec 23, 2020 35.12 35.69 34.83 35.00 449,785 +0.27(+0.78%)
Dec 22, 2020 35.00 35.27 34.26 34.73 710,252 -0.04(-0.12%)
Dec 21, 2020 34.23 34.97 33.67 34.77 706,147 -0.86(-2.41%)
Dec 18, 2020 35.58 36.21 35.06 35.63 2,024,700 -0.29(-0.81%)
Dec 17, 2020 36.40 36.51 35.57 35.92 670,794 +0.05(+0.14%)
Dec 16, 2020 37.16 37.38 35.65 35.87 839,778 -0.49(-1.35%)
Dec 15, 2020 35.47 36.44 35.03 36.36 544,564 +1.43(+4.09%)
Dec 14, 2020 36.18 36.18 34.79 34.93 486,005 -0.35(-0.99%)
Dec 11, 2020 36.36 36.85 35.19 35.28 681,300 -1.71(-4.62%)
Dec 10, 2020 36.58 37.00 35.47 36.99 668,001 -0.36(-0.96%)
Dec 09, 2020 37.48 37.88 36.83 37.35 942,304 +0.33(+0.89%)
Dec 08, 2020 35.96 37.26 35.96 37.02 911,900 +0.60(+1.65%)
Dec 07, 2020 35.97 36.45 35.33 36.42 827,847 +0.27(+0.75%)
Dec 04, 2020 34.76 36.28 34.58 36.15 1,431,100 +1.56(+4.51%)
Dec 03, 2020 32.76 35.03 32.66 34.59 1,463,611 +1.86(+5.68%)
Dec 02, 2020 32.59 33.02 32.26 32.73 1,334,925 -0.39(-1.18%)
Dec 01, 2020 32.99 33.74 31.91 33.12 2,044,752 +1.83(+5.85%)
Nov 30, 2020 32.06 33.05 30.68 31.29 1,946,289 -0.69(-2.16%)
Nov 27, 2020 30.52 31.98 30.23 31.98 807,100 +1.18(+3.83%)
Nov 25, 2020 31.62 31.70 30.20 30.80 998,800 -1.39(-4.32%)
Nov 24, 2020 30.11 32.97 30.10 32.19 1,713,395 +2.62(+8.86%)
Nov 23, 2020 27.73 29.72 27.73 29.57 781,714 +2.13(+7.76%)
Nov 20, 2020 27.68 27.97 27.28 27.44 693,300 -0.40(-1.44%)
Nov 19, 2020 27.62 28.43 27.39 27.84 658,588 -0.07(-0.25%)
Nov 18, 2020 28.24 28.77 27.87 27.91 1,122,123 -0.09(-0.32%)
Nov 17, 2020 27.51 28.49 27.21 28.00 1,351,749 -1.05(-3.61%)
Nov 16, 2020 28.00 29.08 27.63 29.05 711,351 +1.97(+7.27%)
Nov 13, 2020 27.03 27.63 26.91 27.08 1,055,600 +0.40(+1.50%)
Nov 12, 2020 26.85 27.00 26.23 26.68 1,070,347 -0.62(-2.27%)
Nov 11, 2020 28.15 28.30 26.85 27.30 976,704 -0.43(-1.55%)
Nov 10, 2020 27.97 28.49 26.62 27.73 1,880,311 +1.18(+4.44%)
Nov 09, 2020 27.36 28.84 26.41 26.55 1,556,986 +1.52(+6.07%)
Nov 06, 2020 24.81 25.26 24.32 25.03 831,200 +0.37(+1.50%)
Nov 05, 2020 23.39 24.87 23.32 24.66 876,263 +1.56(+6.75%)
Nov 04, 2020 22.73 23.60 22.30 23.10 730,315 -0.10(-0.43%)
Nov 03, 2020 22.12 23.37 21.95 23.20 1,156,464 +1.57(+7.26%)
Nov 02, 2020 21.48 22.09 21.34 21.63 818,801 +0.41(+1.93%)
Oct 30, 2020 22.10 22.36 20.96 21.22 1,234,900 -1.02(-4.59%)
Oct 29, 2020 22.09 22.77 21.65 22.24 814,037 -0.06(-0.27%)
Oct 28, 2020 22.27 22.81 21.16 22.30 1,836,523 -0.45(-1.98%)
Oct 27, 2020 22.24 22.92 21.90 22.75 1,086,971 -0.06(-0.26%)
Oct 26, 2020 23.62 23.77 21.66 22.81 926,460 -1.29(-5.35%)
Oct 23, 2020 23.93 25.22 23.89 24.10 2,431,800 +0.52(+2.21%)
Oct 22, 2020 23.25 23.81 22.47 23.58 1,224,751 +0.83(+3.65%)
Oct 21, 2020 22.03 23.05 22.03 22.75 1,094,674 +0.86(+3.93%)
Oct 20, 2020 21.55 22.33 21.40 21.89 1,012,373 +0.59(+2.77%)
Oct 19, 2020 21.56 21.89 21.10 21.30 508,189 -0.24(-1.11%)
Oct 16, 2020 21.44 22.04 21.14 21.54 739,600 +0.26(+1.22%)
Oct 15, 2020 20.46 21.51 20.37 21.28 1,019,198 +0.41(+1.96%)
Oct 14, 2020 21.66 21.91 20.86 20.87 535,112 -0.63(-2.93%)
Oct 13, 2020 21.62 21.68 21.00 21.50 558,595 -0.15(-0.69%)
Oct 12, 2020 21.81 22.12 21.45 21.65 548,980 -0.06(-0.28%)
Oct 09, 2020 22.32 22.48 21.61 21.71 692,000 -0.40(-1.81%)
Oct 08, 2020 22.30 22.68 21.61 22.11 1,163,188 +0.23(+1.05%)
Oct 07, 2020 21.44 22.14 21.39 21.88 1,102,493 +0.82(+3.89%)
Oct 06, 2020 22.00 22.30 20.93 21.06 1,393,132 -0.27(-1.27%)
Oct 05, 2020 20.00 21.54 20.00 21.33 2,247,019 +1.57(+7.95%)
Oct 02, 2020 18.80 19.97 18.55 19.76 1,271,100 +0.35(+1.80%)
Oct 01, 2020 17.58 19.58 17.58 19.41 3,457,836 +2.08(+12.00%)
Sep 30, 2020 17.16 17.67 17.04 17.33 672,784 +0.20(+1.17%)
Sep 29, 2020 17.21 17.29 16.91 17.13 570,432 -0.03(-0.17%)
Sep 28, 2020 16.52 17.73 16.50 17.16 1,159,440 +1.09(+6.78%)
Sep 25, 2020 16.09 16.46 15.99 16.07 854,900 -0.24(-1.47%)
Sep 24, 2020 16.55 16.58 15.90 16.31 991,575 -0.34(-2.04%)
Sep 23, 2020 16.49 17.00 16.43 16.65 1,026,385 +0.18(+1.09%)
Sep 22, 2020 16.80 16.93 16.40 16.47 687,516 -0.26(-1.55%)
Sep 21, 2020 17.00 17.00 16.29 16.73 1,278,991 -0.38(-2.22%)
Sep 18, 2020 17.81 17.81 17.07 17.11 2,332,100 -0.59(-3.33%)
Sep 17, 2020 17.25 18.08 16.54 17.70 859,972 +0.12(+0.68%)
Sep 16, 2020 18.59 18.59 17.51 17.58 915,143 -0.94(-5.08%)
Sep 15, 2020 18.78 19.19 18.40 18.52 598,201 -0.12(-0.64%)
Sep 14, 2020 18.26 18.75 18.08 18.64 444,119 +0.60(+3.33%)
Sep 11, 2020 17.88 18.10 17.61 18.04 451,200 +0.11(+0.61%)
Sep 10, 2020 18.42 18.96 17.84 17.93 496,317 -0.31(-1.70%)
Sep 09, 2020 17.65 18.47 17.58 18.24 756,938 +0.82(+4.71%)
Sep 08, 2020 17.49 18.01 17.31 17.42 786,893 -0.45(-2.52%)
Sep 04, 2020 18.40 18.51 17.44 17.87 459,400 -0.05(-0.28%)
Sep 03, 2020 18.81 18.81 17.80 17.92 709,405 -0.76(-4.07%)
Sep 02, 2020 17.77 18.85 17.71 18.68 1,018,272 +0.95(+5.36%)
Sep 01, 2020 17.05 17.76 16.76 17.73 521,664 +0.39(+2.25%)
Aug 31, 2020 17.69 17.70 17.21 17.34 577,356 -0.40(-2.25%)
Aug 28, 2020 17.68 17.81 17.42 17.74 448,700 +0.23(+1.31%)
Aug 27, 2020 17.67 17.79 17.34 17.51 606,266 +0.12(+0.69%)
Aug 26, 2020 17.65 17.78 17.34 17.39 458,630 -0.19(-1.08%)
Aug 25, 2020 17.92 17.92 17.34 17.58 573,981 -0.14(-0.79%)
Aug 24, 2020 17.59 18.01 17.17 17.72 758,683 +0.36(+2.07%)
Aug 21, 2020 17.22 17.64 17.14 17.36 949,600 -0.12(-0.69%)
Aug 20, 2020 17.15 17.67 16.89 17.48 826,905 +0.03(+0.17%)
Aug 19, 2020 17.61 17.61 17.12 17.45 606,277 -0.17(-0.96%)
Aug 18, 2020 18.45 18.46 17.43 17.62 828,680 -0.73(-3.98%)
Aug 17, 2020 18.32 18.69 18.20 18.35 1,029,567 +0.11(+0.60%)
Aug 14, 2020 17.56 18.50 17.41 18.24 648,700 +0.57(+3.23%)
Aug 13, 2020 17.56 18.00 17.27 17.67 838,877 +0.03(+0.17%)
Aug 12, 2020 17.53 18.05 16.97 17.64 1,397,268 +0.52(+3.04%)
Aug 11, 2020 16.96 17.74 16.94 17.12 1,514,993 +0.67(+4.07%)
Aug 10, 2020 15.95 16.84 15.57 16.45 1,791,200 +1.15(+7.52%)
Aug 07, 2020 15.52 15.70 15.00 15.30 1,756,300 -0.37(-2.36%)
Aug 06, 2020 17.03 17.40 15.29 15.67 3,472,099 -2.64(-14.42%)
Aug 05, 2020 17.80 18.39 17.79 18.31 1,231,648 +0.68(+3.86%)
Aug 04, 2020 17.14 17.76 17.12 17.63 851,217 +0.51(+2.98%)
Aug 03, 2020 16.76 17.26 16.60 17.12 945,810 +0.48(+2.88%)
Jul 31, 2020 16.90 17.12 16.08 16.64 1,040,300 -0.53(-3.09%)
Jul 30, 2020 17.86 17.99 16.98 17.17 601,115 -1.22(-6.63%)
Jul 29, 2020 18.35 18.52 17.87 18.39 461,845 +0.15(+0.82%)
Jul 28, 2020 18.48 18.78 18.21 18.24 424,712 -0.26(-1.41%)
Jul 27, 2020 17.80 18.52 17.59 18.50 454,181 +0.61(+3.41%)
Jul 24, 2020 17.98 18.09 17.75 17.89 430,500 -0.24(-1.32%)
Jul 23, 2020 18.05 18.50 17.76 18.13 604,274 +0.04(+0.22%)
Jul 22, 2020 17.43 18.42 17.43 18.09 579,701 +0.40(+2.26%)
Jul 21, 2020 17.57 18.06 17.46 17.69 656,607 +0.31(+1.78%)
Jul 20, 2020 17.70 17.98 17.26 17.38 539,673 -0.41(-2.30%)
Jul 17, 2020 18.06 18.39 17.58 17.79 762,600 -0.32(-1.77%)
Jul 16, 2020 18.03 18.59 17.72 18.11 1,062,412 -0.13(-0.71%)
Jul 15, 2020 18.28 18.57 17.71 18.24 883,446 +0.33(+1.84%)
Jul 14, 2020 16.84 17.92 16.55 17.91 1,212,165 +1.10(+6.54%)
Jul 13, 2020 16.88 17.41 16.52 16.81 1,147,792 +0.24(+1.45%)
Jul 10, 2020 16.09 16.66 15.85 16.57 777,800 +0.56(+3.50%)
Jul 09, 2020 16.93 17.16 15.88 16.01 881,677 -0.89(-5.27%)
Jul 08, 2020 17.05 17.48 16.62 16.90 780,156 -0.39(-2.26%)
Jul 07, 2020 16.77 17.61 16.59 17.29 1,037,189 +0.31(+1.83%)
Jul 06, 2020 17.09 17.24 16.18 16.98 735,638 +0.44(+2.66%)
Jul 02, 2020 16.79 17.16 16.24 16.54 882,500 +0.53(+3.31%)
Jul 01, 2020 16.38 16.70 15.68 16.01 1,037,630 -0.41(-2.50%)
Jun 30, 2020 15.62 16.45 15.55 16.42 1,060,323 +0.52(+3.27%)
Jun 29, 2020 15.80 16.23 15.28 15.90 1,061,732 +0.51(+3.31%)
Jun 26, 2020 15.76 15.90 15.09 15.39 1,325,400 -0.53(-3.33%)
Jun 25, 2020 15.56 16.07 15.19 15.92 1,207,737 +0.16(+1.02%)
Jun 24, 2020 16.63 16.90 15.72 15.76 990,361 -1.31(-7.67%)
Jun 23, 2020 17.44 17.44 16.64 17.07 944,378 +0.16(+0.95%)
Jun 22, 2020 17.11 17.26 16.45 16.91 762,149 -0.28(-1.63%)
Jun 19, 2020 17.22 18.32 16.85 17.19 1,593,300 +0.35(+2.08%)
Jun 18, 2020 16.72 17.27 16.60 16.84 1,285,861 -0.24(-1.41%)
Jun 17, 2020 17.97 18.00 17.02 17.08 1,480,322 -0.98(-5.43%)
Jun 16, 2020 19.36 19.54 17.86 18.06 1,101,295 -0.29(-1.58%)
Jun 15, 2020 17.04 18.36 16.61 18.35 1,476,054 +0.20(+1.10%)
Jun 12, 2020 18.00 18.25 17.27 18.15 1,380,400 +1.34(+7.97%)
Jun 11, 2020 17.94 18.61 16.73 16.81 2,101,403 -3.03(-15.27%)
Jun 10, 2020 20.62 20.64 19.51 19.84 1,123,852 -1.06(-5.07%)
Jun 09, 2020 21.32 21.53 20.68 20.90 1,301,374 -1.38(-6.19%)
Jun 08, 2020 22.06 22.57 21.56 22.28 1,835,035 +0.89(+4.16%)
Jun 05, 2020 21.24 22.14 21.02 21.39 1,668,700 +1.71(+8.69%)
Jun 04, 2020 19.47 20.04 19.13 19.68 1,126,342 -0.01(-0.05%)
Jun 03, 2020 19.09 19.81 18.91 19.69 1,163,431 +0.97(+5.18%)
Jun 02, 2020 18.00 18.83 17.59 18.72 1,073,132 +1.05(+5.94%)
Jun 01, 2020 17.21 17.95 17.12 17.67 901,571 +0.66(+3.88%)
May 29, 2020 16.84 17.44 16.32 17.01 1,479,300 -0.10(-0.58%)
May 28, 2020 18.47 18.50 17.04 17.11 1,183,367 -1.07(-5.89%)
May 27, 2020 18.47 18.79 17.32 18.18 1,253,535 +0.65(+3.71%)
May 26, 2020 18.06 18.63 17.39 17.53 1,475,493 +0.69(+4.10%)
May 22, 2020 17.04 17.09 16.23 16.84 865,500 +0.03(+0.18%)
May 21, 2020 16.80 17.28 16.40 16.81 1,102,474 +0.13(+0.78%)
May 20, 2020 16.76 17.00 16.44 16.68 1,210,226 +0.36(+2.21%)
May 19, 2020 16.79 17.19 16.29 16.32 877,186 -0.68(-4.00%)
May 18, 2020 17.49 18.25 16.89 17.00 1,849,401 +1.11(+6.99%)
May 15, 2020 15.36 16.20 15.06 15.89 1,088,700 +0.36(+2.32%)
May 14, 2020 14.52 15.75 13.93 15.53 1,853,224 +0.06(+0.39%)
May 13, 2020 16.36 16.67 15.07 15.47 925,775 -1.23(-7.37%)
May 12, 2020 17.50 17.91 16.69 16.70 1,339,780 -0.54(-3.13%)
May 11, 2020 17.00 17.44 16.46 17.24 1,433,847 -0.51(-2.87%)
May 08, 2020 16.09 17.88 16.05 17.75 1,872,900 +2.27(+14.66%)
May 07, 2020 15.74 16.01 15.32 15.48 1,250,386 +0.31(+2.04%)
May 06, 2020 15.97 16.17 15.11 15.17 1,772,297 -0.06(-0.39%)
May 05, 2020 15.80 16.64 14.99 15.23 1,481,498 +0.42(+2.84%)
May 04, 2020 13.62 14.95 13.57 14.81 1,130,595 +0.46(+3.21%)
May 01, 2020 14.16 14.49 13.62 14.35 1,196,800 -0.63(-4.21%)
Apr 30, 2020 15.03 15.85 14.39 14.98 2,073,978 -0.83(-5.25%)
Apr 29, 2020 14.54 15.88 14.04 15.81 2,593,271 +1.84(+13.17%)
Apr 28, 2020 13.74 14.14 13.12 13.97 3,023,587 +0.95(+7.30%)
Apr 27, 2020 12.11 13.47 12.11 13.02 1,645,635 +0.66(+5.34%)
Apr 24, 2020 12.50 12.65 12.14 12.36 978,300 +0.20(+1.64%)
Apr 23, 2020 11.66 12.50 11.45 12.16 1,506,009 +0.90(+7.99%)
Apr 22, 2020 11.84 11.90 10.97 11.26 1,396,100 -0.30(-2.60%)
Apr 21, 2020 11.44 11.88 10.77 11.56 2,121,812 +0.81(+7.53%)
Apr 20, 2020 10.53 11.11 10.36 10.75 2,081,791 -0.44(-3.93%)
Apr 17, 2020 10.95 11.64 10.76 11.19 1,107,800 +0.86(+8.33%)
Apr 16, 2020 10.42 10.58 9.850 10.33 1,139,879 -0.18(-1.71%)
Apr 15, 2020 10.24 10.75 10.05 10.51 1,588,087 -0.66(-5.91%)
Apr 14, 2020 11.35 12.05 11.00 11.17 1,420,360 -0.09(-0.80%)
Apr 13, 2020 12.29 12.36 10.98 11.26 1,617,964 -1.23(-9.85%)
Apr 09, 2020 11.58 13.55 11.41 12.49 3,164,600 +1.65(+15.22%)
Apr 08, 2020 9.720 10.94 9.280 10.84 1,633,078 +1.53(+16.43%)
Apr 07, 2020 10.27 10.76 9.230 9.310 1,556,078 -0.04(-0.43%)
Apr 06, 2020 7.990 9.390 7.990 9.350 1,804,840 +2.00(+27.21%)
Apr 03, 2020 7.480 7.910 7.120 7.350 1,510,000 -0.30(-3.92%)
Apr 02, 2020 7.630 8.330 7.320 7.650 1,855,051 +0.09(+1.19%)
Apr 01, 2020 8.520 8.560 7.550 7.560 2,349,675 -1.51(-16.65%)
Mar 31, 2020 9.300 9.870 8.740 9.070 1,828,460 -0.28(-2.99%)
Mar 30, 2020 9.160 9.410 8.360 9.350 1,698,511 +0.18(+1.96%)
Mar 27, 2020 11.02 11.02 9.130 9.170 1,885,200 -2.45(-21.08%)
Mar 26, 2020 11.75 12.77 11.32 11.62 1,650,997 +0.17(+1.48%)
Mar 25, 2020 12.07 12.23 10.35 11.45 2,441,840 -0.12(-1.04%)
Mar 24, 2020 10.02 12.44 9.990 11.57 3,483,829 +2.05(+21.53%)
Mar 23, 2020 8.670 10.31 8.430 9.520 2,339,738 +0.91(+10.57%)
Mar 20, 2020 8.800 9.809 8.200 8.610 4,312,600 +0.11(+1.29%)
Mar 19, 2020 6.490 8.730 6.210 8.500 2,877,554 +1.97(+30.17%)
Mar 18, 2020 8.020 8.100 5.900 6.530 2,572,168 -1.97(-23.18%)
Mar 17, 2020 9.630 9.940 8.130 8.500 3,177,928 -1.04(-10.90%)
Mar 16, 2020 12.01 12.25 9.300 9.540 2,422,946 -4.41(-31.61%)
Mar 13, 2020 14.20 14.31 12.12 13.95 1,732,200 +0.71(+5.36%)
Mar 12, 2020 15.55 15.97 13.16 13.24 1,919,479 -3.21(-19.51%)
Mar 11, 2020 16.54 17.14 15.88 16.45 2,135,788 -0.66(-3.86%)
Mar 10, 2020 18.06 18.14 16.18 17.11 2,377,653 +0.10(+0.59%)
Mar 09, 2020 18.80 19.08 16.84 17.01 1,892,207 -3.15(-15.62%)
Mar 06, 2020 19.46 20.49 19.06 20.16 2,261,600 +0.21(+1.05%)
Mar 05, 2020 20.86 21.15 19.73 19.95 2,298,066 -1.97(-8.99%)
Mar 04, 2020 22.24 22.24 21.28 21.92 1,367,637 +0.11(+0.50%)
Mar 03, 2020 23.48 23.53 21.64 21.81 1,648,078 -1.72(-7.31%)
Mar 02, 2020 23.89 24.03 22.57 23.53 1,554,726 -0.40(-1.67%)
Feb 28, 2020 22.94 24.28 22.89 23.93 2,154,900 -0.07(-0.29%)
Feb 27, 2020 24.50 25.27 23.59 24.00 2,022,648 -1.27(-5.03%)
Feb 26, 2020 25.93 26.30 25.22 25.27 1,816,486 -0.02(-0.08%)
Feb 25, 2020 25.56 26.29 24.75 25.29 2,316,237 -0.26(-1.02%)
Feb 24, 2020 25.97 26.22 24.73 25.55 1,539,949 -1.42(-5.27%)
Feb 21, 2020 28.08 28.28 26.63 26.97 1,042,800 -1.27(-4.50%)
Feb 20, 2020 27.44 28.47 27.37 28.24 1,278,807 +0.51(+1.84%)
Feb 19, 2020 27.98 28.25 27.48 27.73 887,026 -0.13(-0.47%)
Feb 18, 2020 27.47 28.52 27.45 27.86 800,677 +0.21(+0.76%)
Feb 14, 2020 27.76 27.98 27.05 27.65 1,379,100 -0.18(-0.65%)
Feb 13, 2020 27.91 28.26 27.34 27.83 1,288,202 -0.59(-2.08%)
Feb 12, 2020 28.28 29.27 28.23 28.42 1,527,202 +1.19(+4.37%)
Feb 11, 2020 27.13 27.89 26.89 27.23 1,749,231 +0.11(+0.41%)
Feb 10, 2020 26.86 27.49 26.57 27.12 1,496,279 +0.20(+0.74%)
Feb 07, 2020 27.40 27.59 26.45 26.92 1,353,300 -1.01(-3.62%)
Feb 06, 2020 27.97 28.25 27.55 27.93 1,771,274 -0.09(-0.32%)
Feb 05, 2020 27.62 28.28 27.24 28.02 1,880,472 +0.89(+3.28%)
Feb 04, 2020 26.77 27.81 26.32 27.13 2,616,288 +0.94(+3.59%)
Feb 03, 2020 25.87 26.62 24.86 26.19 3,852,642 +0.48(+1.87%)
Jan 31, 2020 23.86 25.85 23.50 25.71 10,069,100 +6.39(+33.07%)
Jan 30, 2020 19.20 19.40 18.58 19.32 1,929,359 -0.27(-1.38%)
Jan 29, 2020 19.18 19.99 19.15 19.59 1,232,080 +0.64(+3.38%)
Jan 28, 2020 19.65 20.12 18.91 18.95 1,952,915 -0.38(-1.97%)
Jan 27, 2020 19.90 20.03 19.25 19.33 2,072,335 -0.94(-4.64%)
Jan 24, 2020 21.23 21.32 19.66 20.27 1,254,200 -0.99(-4.66%)
Jan 23, 2020 21.25 21.49 20.53 21.26 1,461,817 -0.33(-1.53%)
Jan 22, 2020 20.80 21.60 20.75 21.59 831,568 +0.79(+3.80%)
Jan 21, 2020 21.59 21.77 20.57 20.80 754,542 -1.04(-4.76%)
Jan 17, 2020 22.11 22.24 21.45 21.84 1,194,200 -0.09(-0.41%)
Jan 16, 2020 21.44 22.23 21.44 21.93 853,366 +0.54(+2.52%)
Jan 15, 2020 21.17 21.54 20.50 21.39 978,242 +0.12(+0.56%)
Jan 14, 2020 20.87 21.66 20.54 21.27 960,924 +0.41(+1.97%)
Jan 13, 2020 20.38 20.87 20.05 20.86 872,115 +0.39(+1.91%)
Jan 10, 2020 20.71 20.76 20.09 20.47 876,300 -0.15(-0.73%)
Jan 09, 2020 21.01 21.35 20.48 20.62 902,911 -0.31(-1.48%)
Jan 08, 2020 21.13 21.18 20.10 20.93 963,080 -0.26(-1.23%)
Jan 07, 2020 20.68 21.30 20.58 21.19 696,949 +0.41(+1.97%)
Jan 06, 2020 20.32 20.88 20.12 20.78 996,377 +0.10(+0.48%)
Jan 03, 2020 21.38 21.76 20.61 20.68 1,963,500 -1.42(-6.43%)
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.