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

Consumer Disc ETF Vanguard (NY: VCR )

305.99 -3.20 (-1.03%)
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 (%)
Feb 28, 2023 244.94 246.65 244.44 245.05 79,148 +0.11(+0.04%)
Feb 27, 2023 245.00 246.76 244.28 244.94 62,680 +2.41(+0.99%)
Feb 24, 2023 242.00 242.66 240.72 242.53 67,359 -3.51(-1.43%)
Feb 23, 2023 247.26 247.26 242.32 246.04 65,224 -0.39(-0.16%)
Feb 22, 2023 244.40 247.75 244.40 246.42 70,197 +1.62(+0.66%)
Feb 21, 2023 248.85 250.12 244.81 244.81 118,810 -8.38(-3.31%)
Feb 17, 2023 252.04 253.31 249.57 253.19 45,373 -0.20(-0.08%)
Feb 16, 2023 254.81 258.24 253.39 253.39 62,943 -5.13(-1.98%)
Feb 15, 2023 253.95 258.52 253.95 258.52 53,898 +3.50(+1.37%)
Feb 14, 2023 250.69 255.65 249.61 255.02 103,503 +2.82(+1.12%)
Feb 13, 2023 248.46 252.22 247.04 252.20 47,588 +3.98(+1.60%)
Feb 10, 2023 248.99 249.88 246.61 248.22 59,056 -3.17(-1.26%)
Feb 09, 2023 255.53 256.56 250.23 251.39 46,472 -0.88(-0.35%)
Feb 08, 2023 253.53 253.99 250.87 252.27 97,664 -2.84(-1.11%)
Feb 07, 2023 253.50 255.61 249.06 255.11 79,916 +0.64(+0.25%)
Feb 06, 2023 254.14 256.04 252.78 254.47 55,793 -0.95(-0.37%)
Feb 03, 2023 255.54 261.20 254.55 255.42 290,750 -7.24(-2.76%)
Feb 02, 2023 260.37 265.77 259.53 262.66 252,522 +7.17(+2.81%)
Feb 01, 2023 249.73 257.26 247.64 255.49 131,078 +4.95(+1.98%)
Jan 31, 2023 245.62 250.55 245.19 250.53 102,518 +5.28(+2.15%)
Jan 30, 2023 247.00 248.64 244.72 245.25 171,871 -3.92(-1.57%)
Jan 27, 2023 243.81 250.67 243.68 249.18 181,253 +5.45(+2.24%)
Jan 26, 2023 242.91 244.26 240.84 243.73 216,966 +4.53(+1.89%)
Jan 25, 2023 234.47 239.54 232.71 239.20 72,424 +1.33(+0.56%)
Jan 24, 2023 237.41 238.84 236.09 237.87 60,520 -0.75(-0.32%)
Jan 23, 2023 235.28 239.34 234.49 238.63 104,338 +4.02(+1.71%)
Jan 20, 2023 229.52 234.72 228.73 234.61 104,012 +5.57(+2.43%)
Jan 19, 2023 230.99 231.79 227.91 229.04 136,711 -3.87(-1.66%)
Jan 18, 2023 237.88 239.44 232.91 232.91 100,444 -3.17(-1.34%)
Jan 17, 2023 236.29 237.66 235.34 236.08 154,351 +0.14(+0.06%)
Jan 13, 2023 230.14 236.07 230.14 235.94 83,854 +2.29(+0.98%)
Jan 12, 2023 233.95 234.28 229.97 233.66 65,379 +1.07(+0.46%)
Jan 11, 2023 228.19 232.73 228.19 232.59 121,534 +5.93(+2.62%)
Jan 10, 2023 223.56 226.65 222.64 226.65 73,602 +3.02(+1.35%)
Jan 09, 2023 224.37 227.05 223.55 223.63 110,723 +1.24(+0.56%)
Jan 06, 2023 217.02 223.10 215.94 222.39 89,792 +4.93(+2.27%)
Jan 05, 2023 217.53 218.63 215.71 217.46 67,290 -1.78(-0.81%)
Jan 04, 2023 217.45 220.30 215.74 219.24 82,670 +3.51(+1.63%)
Jan 03, 2023 218.42 218.91 213.46 215.74 97,985 -1.22(-0.56%)
Dec 30, 2022 215.38 216.95 214.56 216.95 133,820 -0.47(-0.21%)
Dec 29, 2022 214.72 217.77 214.07 217.42 160,483 +5.49(+2.59%)
Dec 28, 2022 214.35 215.92 211.71 211.93 147,307 -2.34(-1.09%)
Dec 27, 2022 216.53 216.95 214.18 214.27 177,132 -3.12(-1.44%)
Dec 23, 2022 215.47 217.88 213.90 217.39 122,597 +1.42(+0.66%)
Dec 22, 2022 218.71 218.77 212.66 215.97 814,329 -5.28(-2.39%)
Dec 21, 2022 220.14 222.24 220.05 221.25 130,222 +3.47(+1.59%)
Dec 20, 2022 219.19 220.61 217.46 217.79 302,240 -2.18(-0.99%)
Dec 19, 2022 223.85 223.87 219.14 219.97 242,460 -3.62(-1.62%)
Dec 16, 2022 226.20 226.84 222.33 223.59 182,060 -4.04(-1.78%)
Dec 15, 2022 228.45 228.56 226.18 227.63 153,865 -4.37(-1.88%)
Dec 14, 2022 232.96 234.93 229.69 232.00 93,754 -1.24(-0.53%)
Dec 13, 2022 241.46 242.25 231.03 233.23 97,663 +0.44(+0.19%)
Dec 12, 2022 231.54 232.82 230.07 232.80 94,145 +1.04(+0.45%)
Dec 09, 2022 231.68 233.93 231.64 231.76 90,217 -1.70(-0.73%)
Dec 08, 2022 231.85 234.30 230.67 233.46 59,206 +2.60(+1.13%)
Dec 07, 2022 230.35 233.16 230.04 230.86 87,086 -1.22(-0.53%)
Dec 06, 2022 235.50 235.85 230.15 232.09 61,011 -3.93(-1.67%)
Dec 05, 2022 240.26 240.26 235.39 236.02 100,512 -6.94(-2.86%)
Dec 02, 2022 239.92 243.68 239.92 242.96 51,836 -0.51(-0.21%)
Dec 01, 2022 244.21 245.17 241.55 243.48 125,370 +0.01(+0.00%)
Nov 30, 2022 235.82 243.47 234.17 243.47 72,109 +7.98(+3.39%)
Nov 29, 2022 236.63 237.16 234.82 235.49 63,277 -0.77(-0.32%)
Nov 28, 2022 236.68 238.93 235.71 236.25 143,055 -1.97(-0.83%)
Nov 25, 2022 237.84 238.63 237.22 238.22 28,922 +0.25(+0.10%)
Nov 23, 2022 235.78 238.29 235.60 237.97 70,198 +2.87(+1.22%)
Nov 22, 2022 233.30 235.21 231.64 235.10 68,331 +3.18(+1.37%)
Nov 21, 2022 233.80 234.44 230.96 231.92 67,723 -3.17(-1.35%)
Nov 18, 2022 238.00 238.04 232.78 235.09 52,427 +0.40(+0.17%)
Nov 17, 2022 233.80 235.24 232.72 234.70 61,092 -2.71(-1.14%)
Nov 16, 2022 237.27 239.24 236.22 237.40 108,507 -3.94(-1.63%)
Nov 15, 2022 243.37 244.89 238.98 241.34 76,614 +3.53(+1.48%)
Nov 14, 2022 239.84 241.60 237.68 237.82 67,760 -4.02(-1.66%)
Nov 11, 2022 236.17 243.23 236.08 241.84 70,902 +5.93(+2.51%)
Nov 10, 2022 229.76 236.28 229.46 235.91 109,531 +16.56(+7.55%)
Nov 09, 2022 224.29 225.69 219.20 219.35 139,193 -6.90(-3.05%)
Nov 08, 2022 226.85 228.97 223.16 226.24 100,909 -0.14(-0.06%)
Nov 07, 2022 228.56 228.69 224.02 226.38 82,743 -0.90(-0.40%)
Nov 04, 2022 229.96 232.25 223.13 227.28 86,704 +2.28(+1.01%)
Nov 03, 2022 224.40 227.33 223.37 225.00 145,488 -1.35(-0.60%)
Nov 02, 2022 235.27 226.31 226.35 64,378 -9.07(-3.85%)
Nov 01, 2022 241.59 242.53 235.10 235.42 82,825 -2.32(-0.98%)
Oct 31, 2022 237.78 239.12 235.99 237.74 64,383 -1.38(-0.58%)
Oct 28, 2022 232.60 239.41 231.02 239.12 93,397 +0.53(+0.22%)
Oct 27, 2022 240.54 241.59 238.01 238.59 114,022 -1.12(-0.47%)
Oct 26, 2022 239.04 244.47 238.80 239.70 56,944 -2.07(-0.86%)
Oct 25, 2022 235.54 242.53 235.54 241.78 95,504 +6.20(+2.63%)
Oct 24, 2022 233.91 236.50 229.72 235.57 78,794 +1.12(+0.48%)
Oct 21, 2022 227.33 234.63 226.45 234.46 59,395 +6.35(+2.78%)
Oct 20, 2022 229.44 233.72 227.36 228.11 64,657 -3.79(-1.64%)
Oct 19, 2022 233.16 234.49 229.62 231.90 58,056 -3.55(-1.51%)
Oct 18, 2022 239.06 239.70 233.28 235.45 76,290 +3.35(+1.44%)
Oct 17, 2022 227.75 232.59 227.75 232.10 68,646 +9.05(+4.06%)
Oct 14, 2022 234.07 235.04 222.85 223.05 214,698 -8.54(-3.69%)
Oct 13, 2022 222.52 232.75 220.10 231.59 93,539 +2.25(+0.98%)
Oct 12, 2022 228.96 230.73 227.39 229.34 110,611 +0.64(+0.28%)
Oct 11, 2022 229.05 233.23 226.60 228.70 188,598 -1.32(-0.58%)
Oct 10, 2022 231.84 232.11 227.70 230.02 107,219 -1.62(-0.70%)
Oct 07, 2022 236.41 236.41 230.34 231.64 90,377 -7.95(-3.32%)
Oct 06, 2022 240.50 242.92 238.78 239.59 65,194 -1.66(-0.69%)
Oct 05, 2022 238.58 242.73 236.26 241.25 74,065 -1.19(-0.49%)
Oct 04, 2022 239.06 244.43 239.06 242.44 136,403 +9.05(+3.88%)
Oct 03, 2022 232.38 235.57 229.47 233.39 238,017 +1.19(+0.51%)
Sep 30, 2022 234.32 238.39 231.25 232.20 68,029 -4.12(-1.74%)
Sep 29, 2022 241.05 241.05 234.01 236.32 78,999 -8.43(-3.44%)
Sep 28, 2022 238.66 245.97 238.05 244.74 78,286 +7.00(+2.94%)
Sep 27, 2022 240.34 242.67 235.43 237.74 88,319 +0.98(+0.41%)
Sep 26, 2022 236.70 242.07 236.41 236.77 150,378 -0.79(-0.33%)
Sep 23, 2022 239.56 239.96 234.42 237.56 134,912 -5.34(-2.20%)
Sep 22, 2022 248.06 248.44 241.81 242.90 105,132 -6.20(-2.49%)
Sep 21, 2022 255.56 256.93 249.10 249.10 57,852 -5.67(-2.22%)
Sep 20, 2022 256.94 257.62 252.92 254.76 53,275 -4.73(-1.82%)
Sep 19, 2022 253.75 259.60 253.75 259.49 85,331 +3.47(+1.35%)
Sep 16, 2022 254.13 256.26 253.05 256.02 83,786 -2.62(-1.01%)
Sep 15, 2022 259.11 263.93 257.52 258.65 46,445 -1.46(-0.56%)
Sep 14, 2022 258.02 260.81 256.33 260.10 52,197 +3.06(+1.19%)
Sep 13, 2022 262.75 263.30 256.40 257.05 70,791 -14.03(-5.18%)
Sep 12, 2022 268.61 272.00 268.61 271.08 53,430 +3.75(+1.40%)
Sep 09, 2022 262.99 267.52 262.99 267.34 64,692 +5.51(+2.10%)
Sep 08, 2022 256.82 261.93 256.12 261.83 50,915 +2.46(+0.95%)
Sep 07, 2022 251.86 259.73 251.86 259.37 72,539 +7.65(+3.04%)
Sep 06, 2022 254.11 254.11 248.40 251.72 70,862 -0.71(-0.28%)
Sep 02, 2022 257.74 258.35 251.31 252.43 114,612 -2.28(-0.89%)
Sep 01, 2022 251.43 254.95 248.58 254.70 80,816 +1.06(+0.42%)
Aug 31, 2022 257.21 257.81 253.20 253.64 100,951 -2.26(-0.88%)
Aug 30, 2022 260.96 261.30 253.63 255.90 58,373 -2.96(-1.14%)
Aug 29, 2022 257.77 260.99 257.22 258.85 85,047 -1.48(-0.57%)
Aug 26, 2022 270.96 271.36 260.25 260.33 61,853 -10.40(-3.84%)
Aug 25, 2022 268.71 270.82 267.09 270.73 70,049 +3.46(+1.29%)
Aug 24, 2022 265.54 269.62 265.03 267.27 68,557 +1.17(+0.44%)
Aug 23, 2022 265.55 268.31 265.22 266.10 152,182 +0.87(+0.33%)
Aug 22, 2022 268.86 268.86 264.79 265.23 66,941 -7.88(-2.89%)
Aug 19, 2022 276.87 276.87 272.18 273.11 75,427 -6.59(-2.36%)
Aug 18, 2022 279.30 279.99 277.86 279.70 87,023 -0.03(-0.01%)
Aug 17, 2022 280.12 282.44 277.85 279.74 65,978 -3.75(-1.32%)
Aug 16, 2022 280.33 286.32 279.50 283.49 62,444 +3.57(+1.27%)
Aug 15, 2022 277.14 280.57 277.14 279.92 62,811 +1.73(+0.62%)
Aug 12, 2022 274.32 278.24 272.08 278.20 79,183 +5.96(+2.19%)
Aug 11, 2022 275.77 277.26 271.59 272.24 76,288 -0.97(-0.35%)
Aug 10, 2022 272.86 273.97 270.75 273.20 65,214 +7.89(+2.98%)
Aug 09, 2022 268.61 268.61 264.02 265.31 83,879 -4.82(-1.78%)
Aug 08, 2022 270.97 275.65 269.17 270.13 58,409 +1.64(+0.61%)
Aug 05, 2022 268.85 272.25 267.32 268.49 49,768 -3.87(-1.42%)
Aug 04, 2022 271.81 273.42 270.49 272.36 40,499 +1.24(+0.46%)
Aug 03, 2022 267.12 272.12 266.64 271.12 62,308 +6.61(+2.50%)
Aug 02, 2022 264.90 268.75 263.66 264.51 101,301 -1.84(-0.69%)
Aug 01, 2022 264.39 269.76 263.63 266.35 80,921 +1.55(+0.58%)
Jul 29, 2022 261.43 265.68 259.56 264.81 101,586 +9.67(+3.79%)
Jul 28, 2022 251.81 255.26 248.59 255.14 97,275 +4.32(+1.72%)
Jul 27, 2022 244.95 251.74 244.38 250.82 108,001 +9.22(+3.82%)
Jul 26, 2022 244.08 244.81 241.35 241.60 135,727 -8.25(-3.30%)
Jul 25, 2022 252.34 252.68 248.41 249.84 119,507 -2.35(-0.93%)
Jul 22, 2022 255.06 257.24 250.59 252.19 85,188 -1.95(-0.77%)
Jul 21, 2022 249.96 254.19 248.08 254.14 115,941 +5.06(+2.03%)
Jul 20, 2022 245.00 249.46 244.74 249.08 127,417 +4.44(+1.81%)
Jul 19, 2022 240.38 244.99 238.95 244.64 96,550 +7.74(+3.27%)
Jul 18, 2022 239.18 242.43 236.15 236.91 106,495 +0.77(+0.33%)
Jul 15, 2022 234.77 237.21 233.64 236.14 109,864 +4.22(+1.82%)
Jul 14, 2022 230.07 232.32 227.55 231.92 76,983 -0.84(-0.36%)
Jul 13, 2022 226.56 234.53 225.67 232.76 106,625 +1.80(+0.78%)
Jul 12, 2022 232.63 235.47 229.61 230.95 96,261 -1.29(-0.56%)
Jul 11, 2022 237.06 237.20 231.73 232.25 81,470 -6.28(-2.63%)
Jul 08, 2022 236.57 240.33 235.84 238.52 138,637 -0.34(-0.14%)
Jul 07, 2022 233.78 239.27 233.68 238.86 132,637 +6.10(+2.62%)
Jul 06, 2022 233.45 235.53 230.25 232.76 106,798 -1.14(-0.49%)
Jul 05, 2022 225.05 234.05 223.76 233.90 309,572 +5.63(+2.47%)
Jul 01, 2022 223.96 228.50 223.96 228.27 83,094 +4.12(+1.84%)
Jun 30, 2022 225.00 226.93 219.74 224.15 165,731 -3.78(-1.66%)
Jun 29, 2022 228.42 229.27 225.74 227.93 91,409 -0.53(-0.23%)
Jun 28, 2022 238.11 240.89 228.45 228.46 178,491 -9.04(-3.80%)
Jun 27, 2022 241.35 242.00 236.85 237.50 116,646 -2.66(-1.11%)
Jun 24, 2022 232.64 240.34 232.13 240.16 86,201 +8.82(+3.81%)
Jun 23, 2022 228.81 231.84 226.32 231.34 131,398 +3.89(+1.71%)
Jun 22, 2022 224.76 231.76 224.76 227.44 164,167 -0.19(-0.08%)
Jun 21, 2022 226.35 230.42 226.22 227.63 148,072 +5.48(+2.47%)
Jun 17, 2022 219.14 223.84 218.92 222.15 172,319 +3.08(+1.41%)
Jun 16, 2022 224.27 224.31 216.66 219.07 734,855 -11.65(-5.05%)
Jun 15, 2022 226.09 233.50 226.09 230.72 114,910 +6.26(+2.79%)
Jun 14, 2022 226.02 227.20 222.39 224.47 172,958 -0.36(-0.16%)
Jun 13, 2022 227.82 229.73 223.25 224.83 328,231 -11.40(-4.83%)
Jun 10, 2022 241.16 242.69 235.74 236.23 135,440 -10.19(-4.14%)
Jun 09, 2022 250.81 253.21 246.38 246.42 58,399 -4.91(-1.95%)
Jun 08, 2022 251.95 255.04 250.73 251.33 68,278 -1.75(-0.69%)
Jun 07, 2022 248.72 253.64 247.62 253.08 74,431 -0.38(-0.15%)
Jun 06, 2022 255.15 256.86 252.24 253.46 111,282 +2.52(+1.00%)
Jun 03, 2022 252.75 254.54 250.22 250.94 100,738 -6.70(-2.60%)
Jun 02, 2022 250.21 257.80 250.01 257.64 115,421 +7.73(+3.09%)
Jun 01, 2022 253.92 254.99 248.29 249.91 148,803 -2.14(-0.85%)
May 31, 2022 251.68 254.37 247.55 252.05 109,614 +0.73(+0.29%)
May 27, 2022 245.90 251.38 245.90 251.33 142,021 +7.75(+3.18%)
May 26, 2022 235.38 245.37 235.38 243.58 94,053 +11.08(+4.77%)
May 25, 2022 223.88 234.19 223.74 232.49 99,099 +7.32(+3.25%)
May 24, 2022 227.54 227.70 222.56 225.17 143,578 -6.55(-2.83%)
May 23, 2022 231.50 232.35 226.37 231.72 151,598 +1.17(+0.51%)
May 20, 2022 236.48 236.66 223.95 230.55 184,189 -3.67(-1.57%)
May 19, 2022 231.76 238.02 231.06 234.22 152,789 +0.20(+0.08%)
May 18, 2022 243.37 243.98 232.19 234.03 178,215 -15.91(-6.37%)
May 17, 2022 248.32 250.30 243.83 249.94 175,229 +6.35(+2.61%)
May 16, 2022 247.85 247.85 243.04 243.59 91,242 -5.08(-2.04%)
May 13, 2022 244.12 249.80 243.36 248.66 167,269 +9.60(+4.02%)
May 12, 2022 233.09 243.96 231.66 239.06 223,278 +2.62(+1.11%)
May 11, 2022 244.21 247.13 235.98 236.44 247,999 -9.01(-3.67%)
May 10, 2022 251.48 252.33 241.54 245.45 1,480,122 -0.83(-0.34%)
May 09, 2022 252.03 255.28 244.91 246.28 207,665 -11.18(-4.34%)
May 06, 2022 259.99 261.86 252.85 257.46 228,287 -3.65(-1.40%)
May 05, 2022 272.78 272.80 258.54 261.11 143,515 -15.61(-5.64%)
May 04, 2022 268.81 276.88 264.08 276.72 174,445 +7.66(+2.85%)
May 03, 2022 269.35 270.68 267.03 269.06 85,061 -1.13(-0.42%)
May 02, 2022 265.25 270.19 261.80 270.19 775,199 +4.48(+1.68%)
Apr 29, 2022 273.79 275.64 265.17 265.71 196,943 -14.31(-5.11%)
Apr 28, 2022 277.86 282.65 271.29 280.03 91,865 +6.21(+2.27%)
Apr 27, 2022 275.60 279.38 272.44 273.82 585,246 -0.12(-0.04%)
Apr 26, 2022 285.24 285.24 273.90 273.94 100,807 -13.53(-4.71%)
Apr 25, 2022 282.48 287.64 280.77 287.47 105,239 +2.92(+1.03%)
Apr 22, 2022 290.91 291.64 284.25 284.55 82,521 -7.27(-2.49%)
Apr 21, 2022 302.67 304.11 290.90 291.82 90,365 -3.89(-1.32%)
Apr 20, 2022 300.16 300.92 295.46 295.71 82,984 -3.73(-1.24%)
Apr 19, 2022 290.52 299.98 290.52 299.44 84,672 +8.77(+3.02%)
Apr 18, 2022 289.52 292.28 287.86 290.67 96,802 +0.50(+0.17%)
Apr 14, 2022 293.76 295.45 290.17 290.17 49,005 -4.34(-1.47%)
Apr 13, 2022 287.21 294.98 286.72 294.50 76,177 +7.25(+2.52%)
Apr 12, 2022 290.82 293.73 286.08 287.25 71,181 +0.74(+0.26%)
Apr 11, 2022 286.96 291.87 286.34 286.52 111,213 -4.42(-1.52%)
Apr 08, 2022 291.92 294.47 289.73 290.93 139,312 -2.19(-0.75%)
Apr 07, 2022 291.32 294.67 287.20 293.13 76,109 +0.99(+0.34%)
Apr 06, 2022 295.68 295.68 289.62 292.13 117,223 -7.82(-2.61%)
Apr 05, 2022 305.82 306.89 299.00 299.95 91,659 -7.00(-2.28%)
Apr 04, 2022 300.98 307.11 299.10 306.95 62,231 +6.41(+2.13%)
Apr 01, 2022 301.27 302.27 298.96 300.54 70,625 +0.32(+0.11%)
Mar 31, 2022 305.84 305.84 300.02 300.22 65,885 -5.88(-1.92%)
Mar 30, 2022 309.50 310.21 304.83 306.10 114,356 -5.38(-1.73%)
Mar 29, 2022 309.23 312.44 307.63 311.48 727,376 +6.03(+1.97%)
Mar 28, 2022 300.97 305.50 300.29 305.45 151,439 +6.96(+2.33%)
Mar 25, 2022 299.24 300.20 296.40 298.49 78,948 -0.70(-0.23%)
Mar 24, 2022 297.89 299.47 294.96 299.19 73,202 +2.24(+0.75%)
Mar 23, 2022 299.22 302.00 296.88 296.95 101,367 -4.57(-1.51%)
Mar 22, 2022 296.34 302.46 296.34 301.52 148,317 +6.51(+2.21%)
Mar 21, 2022 297.58 299.32 292.75 295.00 85,170 -3.00(-1.01%)
Mar 18, 2022 290.67 298.37 290.59 298.00 64,618 +6.02(+2.06%)
Mar 17, 2022 285.47 292.10 284.92 291.98 108,550 +4.87(+1.70%)
Mar 16, 2022 280.48 287.11 278.72 287.11 92,016 +9.90(+3.57%)
Mar 15, 2022 270.64 278.05 270.03 277.21 79,930 +8.64(+3.22%)
Mar 14, 2022 273.57 275.09 267.02 268.57 149,840 -4.31(-1.58%)
Mar 11, 2022 280.37 280.76 272.82 272.88 73,539 -5.25(-1.89%)
Mar 10, 2022 275.25 278.88 273.92 278.13 110,985 +2.38(+0.86%)
Mar 09, 2022 274.67 277.40 273.84 275.76 76,474 +8.03(+3.00%)
Mar 08, 2022 266.48 275.77 264.48 267.72 249,757 +1.12(+0.42%)
Mar 07, 2022 281.82 281.92 266.54 266.60 795,692 -14.31(-5.09%)
Mar 04, 2022 284.06 284.68 278.12 280.91 121,372 -5.12(-1.79%)
Mar 03, 2022 294.52 294.52 284.72 286.03 67,641 -6.81(-2.33%)
Mar 02, 2022 288.28 293.74 287.93 292.84 60,117 +6.40(+2.24%)
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.