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

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

197.34 +2.66 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 26, 2021 163.01 164.81 160.47 162.90 2,657,800 +1.30(+0.80%)
Feb 25, 2021 166.82 168.17 160.67 161.60 2,155,834 -6.47(-3.85%)
Feb 24, 2021 166.03 168.16 164.10 168.07 1,673,658 +1.15(+0.69%)
Feb 23, 2021 164.26 167.74 159.66 166.92 4,211,002 -1.46(-0.87%)
Feb 22, 2021 172.41 172.47 168.22 168.38 821,375 -6.23(-3.57%)
Feb 19, 2021 176.08 176.45 174.34 174.61 629,800 -0.22(-0.13%)
Feb 18, 2021 173.99 175.41 172.68 174.83 578,797 -1.24(-0.70%)
Feb 17, 2021 175.88 176.40 173.55 176.07 712,802 -1.51(-0.85%)
Feb 16, 2021 178.70 179.38 176.59 177.58 1,805,347 -0.46(-0.26%)
Feb 12, 2021 176.48 178.13 175.70 178.04 525,100 +1.31(+0.74%)
Feb 11, 2021 176.36 177.21 175.27 176.73 768,816 +1.63(+0.93%)
Feb 10, 2021 176.75 176.83 173.43 175.10 825,664 -0.60(-0.34%)
Feb 09, 2021 175.21 176.05 175.17 175.70 1,216,691 -0.10(-0.06%)
Feb 08, 2021 175.34 176.20 174.78 175.80 2,841,331 +1.69(+0.97%)
Feb 05, 2021 173.30 174.23 172.70 174.11 709,300 +1.37(+0.79%)
Feb 04, 2021 171.53 172.74 170.99 172.74 613,639 +1.92(+1.12%)
Feb 03, 2021 172.85 172.85 170.51 170.82 1,052,726 -0.50(-0.29%)
Feb 02, 2021 169.88 171.83 169.80 171.32 2,604,939 +3.42(+2.04%)
Feb 01, 2021 165.70 168.23 164.22 167.90 1,120,802 +4.04(+2.47%)
Jan 29, 2021 165.56 166.38 162.21 163.86 1,054,700 -2.41(-1.45%)
Jan 28, 2021 163.63 168.30 163.63 166.27 897,060 +2.71(+1.66%)
Jan 27, 2021 167.42 167.45 162.58 163.56 1,144,200 -5.76(-3.40%)
Jan 26, 2021 171.65 171.65 169.05 169.32 1,318,386 -1.84(-1.08%)
Jan 25, 2021 171.99 173.01 167.55 171.16 732,556 +0.53(+0.31%)
Jan 22, 2021 169.69 170.94 169.69 170.63 661,200 +0.06(+0.04%)
Jan 21, 2021 170.40 170.86 169.60 170.57 1,078,064 +0.69(+0.41%)
Jan 20, 2021 168.35 170.21 168.12 169.88 1,469,765 +3.36(+2.02%)
Jan 19, 2021 166.05 166.61 165.12 166.52 1,266,476 +1.87(+1.14%)
Jan 15, 2021 166.75 167.12 164.21 164.65 2,269,300 -1.83(-1.10%)
Jan 14, 2021 168.05 168.53 166.20 166.48 8,034,584 -0.98(-0.59%)
Jan 13, 2021 166.60 168.11 166.04 167.46 787,588 +0.58(+0.35%)
Jan 12, 2021 166.18 167.12 165.20 166.88 700,650 +0.98(+0.59%)
Jan 11, 2021 166.59 167.63 165.20 165.90 982,658 -2.06(-1.23%)
Jan 08, 2021 166.98 168.07 165.59 167.96 1,287,000 +2.73(+1.65%)
Jan 07, 2021 161.92 165.60 161.92 165.23 788,852 +4.96(+3.09%)
Jan 06, 2021 159.59 162.50 159.02 160.27 1,130,405 -1.25(-0.77%)
Jan 05, 2021 159.33 161.66 159.33 161.52 811,796 +1.45(+0.91%)
Jan 04, 2021 161.96 162.50 157.74 160.07 1,049,079 -1.22(-0.76%)
Dec 31, 2020 161.29 161.29 161.29 375,333 +0.16(+0.10%)
Dec 30, 2020 161.29 161.38 160.36 161.13 375,333 +0.59(+0.37%)
Dec 29, 2020 161.70 161.94 159.62 160.54 628,962 -0.47(-0.29%)
Dec 28, 2020 163.32 163.36 160.25 161.01 504,565 -0.73(-0.45%)
Dec 24, 2020 161.71 162.43 161.29 161.74 299,200 +0.46(+0.29%)
Dec 23, 2020 162.89 163.00 161.11 161.28 606,893 -1.57(-0.96%)
Dec 22, 2020 162.77 162.85 160.83 162.85 547,268 +1.04(+0.64%)
Dec 21, 2020 160.26 162.17 159.33 161.81 607,039 -0.10(-0.06%)
Dec 18, 2020 162.49 162.49 160.13 161.91 1,692,000 +0.34(+0.21%)
Dec 17, 2020 160.64 161.62 160.29 161.57 847,007 +2.14(+1.34%)
Dec 16, 2020 158.99 159.69 157.84 159.43 641,585 +0.73(+0.46%)
Dec 15, 2020 158.67 158.82 157.37 158.70 612,497 +1.49(+0.95%)
Dec 14, 2020 157.07 158.28 156.99 157.21 875,915 +0.68(+0.43%)
Dec 11, 2020 155.75 156.64 154.55 156.53 762,600 -0.20(-0.13%)
Dec 10, 2020 154.15 157.02 153.39 156.73 720,882 +1.62(+1.04%)
Dec 09, 2020 159.08 159.13 154.35 155.11 1,213,690 -3.89(-2.45%)
Dec 08, 2020 157.67 159.34 157.32 159.00 1,399,828 +0.71(+0.45%)
Dec 07, 2020 157.00 158.37 157.00 158.29 867,980 +1.41(+0.90%)
Dec 04, 2020 156.67 156.96 156.02 156.88 765,400 +0.81(+0.52%)
Dec 03, 2020 156.00 157.17 155.79 156.07 690,848 +0.49(+0.31%)
Dec 02, 2020 154.88 155.68 153.41 155.58 707,943 -0.76(-0.49%)
Dec 01, 2020 157.89 157.89 155.35 156.34 861,966 +0.10(+0.06%)
Nov 30, 2020 156.12 156.54 153.27 156.24 1,230,549 +0.74(+0.48%)
Nov 27, 2020 154.42 155.80 154.42 155.50 416,700 +1.76(+1.14%)
Nov 25, 2020 152.19 153.93 152.19 153.74 605,000 +1.68(+1.10%)
Nov 24, 2020 152.39 152.46 150.73 152.06 1,008,662 +0.75(+0.50%)
Nov 23, 2020 152.00 152.55 150.58 151.31 1,164,953 +0.09(+0.06%)
Nov 20, 2020 152.01 152.43 151.15 151.22 730,900 -0.73(-0.48%)
Nov 19, 2020 150.99 152.25 150.33 151.95 1,020,720 +1.22(+0.81%)
Nov 18, 2020 151.95 152.40 150.70 150.73 586,410 -0.72(-0.48%)
Nov 17, 2020 152.00 152.18 151.24 151.45 3,718,992 +0.05(+0.03%)
Nov 16, 2020 151.96 151.96 150.49 151.40 636,158 +0.24(+0.16%)
Nov 13, 2020 151.21 151.37 149.88 151.16 420,000 +0.70(+0.47%)
Nov 12, 2020 150.62 151.86 149.77 150.46 2,177,205 -0.41(-0.27%)
Nov 11, 2020 149.46 151.00 148.09 150.87 1,101,584 +3.01(+2.04%)
Nov 10, 2020 148.89 149.51 145.99 147.86 1,345,691 -1.86(-1.24%)
Nov 09, 2020 158.39 158.39 149.72 149.72 1,573,757 -4.47(-2.90%)
Nov 06, 2020 154.00 154.77 152.41 154.19 778,400 -0.03(-0.02%)
Nov 05, 2020 155.08 155.08 153.18 154.22 1,576,078 +2.79(+1.84%)
Nov 04, 2020 149.53 152.78 148.97 151.43 1,372,453 +6.51(+4.49%)
Nov 03, 2020 143.98 145.99 143.25 144.92 1,021,497 +2.57(+1.81%)
Nov 02, 2020 142.29 143.72 140.65 142.35 1,257,168 +1.12(+0.79%)
Oct 30, 2020 143.17 143.69 139.87 141.23 875,500 -2.55(-1.77%)
Oct 29, 2020 143.15 145.29 142.66 143.78 768,573 +0.77(+0.54%)
Oct 28, 2020 145.25 145.91 142.78 143.01 1,213,615 -4.96(-3.35%)
Oct 27, 2020 147.74 148.45 147.25 147.97 861,154 +0.23(+0.16%)
Oct 26, 2020 148.22 149.59 145.88 147.74 766,813 -1.67(-1.12%)
Oct 23, 2020 149.30 149.41 148.09 149.41 442,100 +0.39(+0.26%)
Oct 22, 2020 149.68 149.87 147.74 149.02 487,766 -0.14(-0.09%)
Oct 21, 2020 149.69 150.98 149.09 149.16 583,003 -0.82(-0.55%)
Oct 20, 2020 150.83 151.57 149.63 149.98 684,109 -0.30(-0.20%)
Oct 19, 2020 153.28 153.90 149.74 150.28 876,042 -2.26(-1.48%)
Oct 16, 2020 154.04 154.76 152.54 152.54 462,900 -0.33(-0.22%)
Oct 15, 2020 151.50 153.17 151.31 152.87 504,987 -1.01(-0.66%)
Oct 14, 2020 155.09 155.49 153.10 153.88 563,628 -1.02(-0.66%)
Oct 13, 2020 155.28 155.64 154.19 154.90 454,920 +0.24(+0.16%)
Oct 12, 2020 153.44 155.75 153.19 154.66 455,049 +2.78(+1.83%)
Oct 09, 2020 150.69 151.88 150.61 151.88 585,800 +1.86(+1.24%)
Oct 08, 2020 150.79 150.79 149.69 150.02 610,856 +0.59(+0.39%)
Oct 07, 2020 148.12 149.89 148.12 149.43 523,037 +2.68(+1.83%)
Oct 06, 2020 149.26 149.45 146.26 146.75 714,493 -2.31(-1.55%)
Oct 05, 2020 146.93 149.06 146.93 149.06 572,056 +3.26(+2.24%)
Oct 02, 2020 146.03 148.38 145.50 145.80 970,600 -3.45(-2.31%)
Oct 01, 2020 149.04 149.42 148.13 149.25 1,549,101 +1.85(+1.26%)
Sep 30, 2020 146.33 148.63 145.95 147.40 952,562 +1.45(+0.99%)
Sep 29, 2020 145.94 146.63 145.49 145.95 581,059 -0.09(-0.06%)
Sep 28, 2020 146.43 146.43 144.79 146.04 743,837 +2.04(+1.42%)
Sep 25, 2020 140.85 144.23 140.56 144.00 771,900 +3.36(+2.39%)
Sep 24, 2020 139.25 142.06 138.74 140.64 944,103 +0.22(+0.16%)
Sep 23, 2020 144.08 144.21 140.06 140.42 657,169 -4.24(-2.93%)
Sep 22, 2020 143.72 144.88 142.00 144.66 4,077,016 +1.13(+0.79%)
Sep 21, 2020 140.78 143.53 139.47 143.53 1,411,919 +0.51(+0.36%)
Sep 18, 2020 144.78 144.78 140.92 143.02 808,600 -0.57(-0.40%)
Sep 17, 2020 142.55 144.28 141.80 143.59 731,557 -1.53(-1.05%)
Sep 16, 2020 147.36 147.54 145.08 145.12 745,681 -1.86(-1.27%)
Sep 15, 2020 146.65 147.42 146.09 146.98 561,257 +2.31(+1.60%)
Sep 14, 2020 143.34 145.32 143.07 144.67 677,421 +3.14(+2.22%)
Sep 11, 2020 143.25 143.54 139.89 141.53 616,800 -0.49(-0.35%)
Sep 10, 2020 146.00 146.59 141.34 142.02 614,107 -2.58(-1.78%)
Sep 09, 2020 143.30 145.44 142.38 144.60 1,681,853 +4.34(+3.09%)
Sep 08, 2020 141.71 143.82 140.24 140.26 1,225,269 -6.19(-4.23%)
Sep 04, 2020 148.63 149.48 141.16 146.45 1,701,600 -2.07(-1.39%)
Sep 03, 2020 154.13 154.29 147.27 148.52 951,966 -7.86(-5.03%)
Sep 02, 2020 156.08 156.75 153.42 156.38 1,029,537 +1.12(+0.72%)
Sep 01, 2020 154.62 155.31 153.97 155.26 1,237,178 +1.78(+1.16%)
Aug 31, 2020 151.50 154.17 151.42 153.48 581,348 +2.14(+1.41%)
Aug 28, 2020 151.66 151.75 150.60 151.34 568,900 +0.64(+0.42%)
Aug 27, 2020 151.15 151.88 149.50 150.70 745,163 -0.17(-0.11%)
Aug 26, 2020 148.76 151.02 148.50 150.87 634,037 +2.69(+1.82%)
Aug 25, 2020 147.21 148.27 146.65 148.18 523,703 +0.97(+0.66%)
Aug 24, 2020 149.18 149.24 146.25 147.21 901,893 -0.48(-0.33%)
Aug 21, 2020 147.20 147.95 146.89 147.69 635,700 +0.74(+0.50%)
Aug 20, 2020 144.83 147.21 144.55 146.95 353,417 +1.70(+1.17%)
Aug 19, 2020 146.22 146.44 145.00 145.25 457,385 -0.73(-0.50%)
Aug 18, 2020 146.00 146.29 144.73 145.98 916,271 +0.94(+0.65%)
Aug 17, 2020 143.09 145.12 143.09 145.04 450,213 +2.59(+1.82%)
Aug 14, 2020 142.94 143.17 141.98 142.45 396,600 -0.11(-0.08%)
Aug 13, 2020 142.26 143.49 142.19 142.56 558,654 +0.74(+0.52%)
Aug 12, 2020 139.49 142.37 139.35 141.82 782,879 +3.74(+2.71%)
Aug 11, 2020 140.83 140.83 137.82 138.08 1,772,561 -2.84(-2.02%)
Aug 10, 2020 142.50 142.56 139.49 140.92 1,616,800 -1.12(-0.79%)
Aug 07, 2020 142.91 143.37 140.70 142.04 672,800 -1.19(-0.83%)
Aug 06, 2020 142.79 143.33 141.85 143.23 392,222 +0.50(+0.35%)
Aug 05, 2020 143.03 143.03 142.23 142.73 589,368 +0.21(+0.15%)
Aug 04, 2020 141.89 142.52 141.20 142.52 714,187 +0.58(+0.41%)
Aug 03, 2020 141.23 142.23 141.14 141.94 643,526 +1.75(+1.25%)
Jul 31, 2020 140.93 140.93 137.97 140.19 510,900 +0.66(+0.47%)
Jul 30, 2020 137.98 139.75 137.43 139.53 634,954 +0.00(+0.00%)
Jul 29, 2020 138.82 140.06 138.69 139.53 583,593 +1.61(+1.17%)
Jul 28, 2020 138.88 139.46 137.76 137.92 437,450 -1.29(-0.93%)
Jul 27, 2020 137.69 139.31 137.35 139.21 442,237 +2.18(+1.59%)
Jul 24, 2020 136.43 137.64 135.25 137.03 669,500 -1.56(-1.13%)
Jul 23, 2020 141.70 142.14 137.91 138.59 516,069 -2.83(-2.00%)
Jul 22, 2020 141.04 141.75 140.26 141.42 394,989 +0.65(+0.46%)
Jul 21, 2020 143.20 143.20 140.33 140.77 552,387 -1.45(-1.02%)
Jul 20, 2020 138.97 142.50 138.92 142.22 518,538 +3.32(+2.39%)
Jul 17, 2020 138.50 139.24 137.64 138.90 566,900 +0.82(+0.59%)
Jul 16, 2020 137.60 138.46 136.48 138.08 674,164 -0.68(-0.49%)
Jul 15, 2020 139.64 139.64 137.22 138.76 585,405 +0.29(+0.21%)
Jul 14, 2020 136.39 138.64 134.20 138.47 954,091 +1.85(+1.35%)
Jul 13, 2020 140.82 142.55 136.26 136.62 999,863 -2.88(-2.06%)
Jul 10, 2020 138.84 139.56 137.23 139.50 561,800 +0.87(+0.63%)
Jul 09, 2020 138.49 139.05 136.33 138.63 487,665 +0.93(+0.68%)
Jul 08, 2020 137.12 137.77 136.27 137.70 954,592 +1.57(+1.15%)
Jul 07, 2020 136.56 138.13 136.03 136.13 740,312 -0.47(-0.34%)
Jul 06, 2020 135.51 137.22 135.38 136.60 582,039 +2.80(+2.09%)
Jul 02, 2020 134.16 134.61 133.50 133.80 645,800 +1.02(+0.77%)
Jul 01, 2020 131.22 133.21 130.76 132.78 674,302 +1.78(+1.36%)
Jun 30, 2020 128.37 131.51 128.37 131.00 602,625 +2.66(+2.07%)
Jun 29, 2020 128.20 128.34 126.21 128.34 499,206 +0.89(+0.70%)
Jun 26, 2020 129.81 130.00 127.34 127.45 820,000 -2.55(-1.96%)
Jun 25, 2020 128.33 130.11 127.28 130.00 609,250 +1.54(+1.20%)
Jun 24, 2020 130.62 131.37 127.62 128.46 734,478 -2.50(-1.91%)
Jun 23, 2020 131.70 132.19 130.74 130.96 434,116 +0.22(+0.17%)
Jun 22, 2020 129.52 130.75 129.16 130.74 538,804 +1.14(+0.88%)
Jun 19, 2020 130.13 130.15 128.20 129.60 1,173,600 +0.94(+0.73%)
Jun 18, 2020 128.34 128.91 127.88 128.66 526,094 +0.02(+0.02%)
Jun 17, 2020 129.07 129.49 128.27 128.64 815,235 +0.37(+0.29%)
Jun 16, 2020 128.74 128.74 126.10 128.27 862,462 +2.32(+1.84%)
Jun 15, 2020 122.46 126.09 122.18 125.95 757,463 +1.52(+1.22%)
Jun 12, 2020 126.84 126.96 122.45 124.43 796,700 +0.50(+0.40%)
Jun 11, 2020 127.79 128.67 123.75 123.93 949,211 -6.04(-4.65%)
Jun 10, 2020 129.32 130.72 129.02 129.97 1,380,516 +1.89(+1.48%)
Jun 09, 2020 127.30 128.77 127.27 128.08 1,095,397 +0.49(+0.38%)
Jun 08, 2020 126.43 127.59 125.65 127.59 1,682,657 +1.01(+0.80%)
Jun 05, 2020 125.87 127.02 124.36 126.58 622,300 +1.44(+1.15%)
Jun 04, 2020 126.23 126.93 124.23 125.14 682,507 -1.43(-1.13%)
Jun 03, 2020 127.40 127.40 126.02 126.57 713,590 -0.16(-0.13%)
Jun 02, 2020 126.92 126.92 125.07 126.73 850,290 +0.13(+0.10%)
Jun 01, 2020 126.16 126.82 125.52 126.60 643,576 +0.68(+0.54%)
May 29, 2020 124.25 126.20 123.64 125.92 738,700 +1.94(+1.56%)
May 28, 2020 123.90 125.74 123.73 123.98 1,060,486 +0.30(+0.24%)
May 27, 2020 122.67 123.69 119.87 123.68 3,086,287 +0.89(+0.72%)
May 26, 2020 125.90 125.90 122.66 122.79 1,382,073 -0.93(-0.75%)
May 22, 2020 123.43 123.75 122.54 123.72 943,600 +0.58(+0.47%)
May 21, 2020 124.38 124.38 122.66 123.14 829,972 -1.15(-0.93%)
May 20, 2020 124.63 124.83 123.79 124.29 668,738 +1.21(+0.98%)
May 19, 2020 123.50 124.59 123.08 123.08 989,141 -0.57(-0.46%)
May 18, 2020 124.83 124.83 123.49 123.65 866,669 +1.19(+0.97%)
May 15, 2020 119.83 122.46 119.83 122.46 800,600 +1.45(+1.20%)
May 14, 2020 118.92 121.09 118.37 121.01 928,640 +1.02(+0.85%)
May 13, 2020 121.04 122.46 118.64 119.99 1,368,473 -1.18(-0.97%)
May 12, 2020 123.86 124.20 121.17 121.17 3,344,430 -2.17(-1.76%)
May 11, 2020 121.18 123.94 120.99 123.34 834,940 +1.69(+1.39%)
May 08, 2020 121.46 121.87 120.84 121.65 984,200 +1.37(+1.14%)
May 07, 2020 120.58 121.09 119.92 120.28 2,927,029 +0.86(+0.72%)
May 06, 2020 120.31 120.74 119.32 119.42 544,088 -0.03(-0.03%)
May 05, 2020 118.68 120.62 118.51 119.45 749,690 +1.86(+1.58%)
May 04, 2020 115.51 117.64 115.51 117.59 861,213 +1.56(+1.34%)
May 01, 2020 116.69 117.40 115.41 116.03 1,656,800 -2.91(-2.45%)
Apr 30, 2020 119.63 120.19 118.51 118.94 958,644 -1.13(-0.94%)
Apr 29, 2020 119.47 120.79 118.64 120.07 1,028,847 +2.85(+2.43%)
Apr 28, 2020 119.95 120.35 117.02 117.22 1,415,184 -1.48(-1.25%)
Apr 27, 2020 118.66 119.14 118.21 118.70 860,756 +1.49(+1.27%)
Apr 24, 2020 115.40 117.29 114.96 117.21 635,200 +1.68(+1.45%)
Apr 23, 2020 116.74 117.52 115.37 115.53 708,463 -0.31(-0.27%)
Apr 22, 2020 115.21 116.48 114.51 115.84 748,299 +3.01(+2.67%)
Apr 21, 2020 115.63 116.14 112.40 112.83 741,094 -4.39(-3.75%)
Apr 20, 2020 116.81 118.84 116.80 117.22 887,585 -1.27(-1.07%)
Apr 17, 2020 119.06 119.06 116.86 118.49 1,063,000 +1.91(+1.64%)
Apr 16, 2020 115.21 117.08 115.01 116.58 722,577 +1.85(+1.61%)
Apr 15, 2020 114.54 115.60 113.73 114.73 1,027,840 -1.49(-1.28%)
Apr 14, 2020 114.15 116.62 114.15 116.22 1,074,516 +4.36(+3.90%)
Apr 13, 2020 110.85 112.09 109.76 111.86 1,003,455 +0.46(+0.41%)
Apr 09, 2020 112.35 112.62 110.54 111.40 1,222,800 +0.88(+0.80%)
Apr 08, 2020 108.92 111.00 107.57 110.52 1,357,917 +3.04(+2.83%)
Apr 07, 2020 111.92 111.95 107.37 107.48 1,228,204 -0.83(-0.76%)
Apr 06, 2020 105.44 108.90 104.51 108.31 1,619,871 +7.23(+7.15%)
Apr 03, 2020 103.21 103.60 99.95 101.08 896,000 -1.83(-1.78%)
Apr 02, 2020 100.26 103.17 100.13 102.91 671,768 +1.62(+1.60%)
Apr 01, 2020 102.42 103.96 100.29 101.29 1,007,295 -5.19(-4.87%)
Mar 31, 2020 109.62 109.62 106.14 106.48 1,086,094 -3.35(-3.05%)
Mar 30, 2020 107.81 110.09 106.90 109.83 1,118,548 +3.39(+3.18%)
Mar 27, 2020 104.81 109.75 104.81 106.44 1,284,400 -2.12(-1.95%)
Mar 26, 2020 103.79 108.92 102.99 108.56 2,227,864 +6.72(+6.60%)
Mar 25, 2020 100.18 105.56 98.44 101.84 1,863,476 +1.86(+1.86%)
Mar 24, 2020 94.91 100.23 94.79 99.98 2,313,161 +9.62(+10.65%)
Mar 23, 2020 93.76 93.87 88.83 90.36 2,053,855 -3.45(-3.68%)
Mar 20, 2020 100.98 100.98 93.81 93.81 1,170,600 -5.87(-5.89%)
Mar 19, 2020 99.49 102.21 96.66 99.68 2,013,345 -0.67(-0.67%)
Mar 18, 2020 99.67 102.93 95.96 100.35 1,758,673 -5.71(-5.38%)
Mar 17, 2020 102.07 107.14 99.15 106.06 2,252,893 +6.91(+6.97%)
Mar 16, 2020 101.90 109.92 97.18 99.15 2,008,899 -13.99(-12.37%)
Mar 13, 2020 109.11 113.49 104.46 113.14 2,065,800 +8.39(+8.01%)
Mar 12, 2020 106.71 112.09 103.00 104.75 2,102,713 -10.31(-8.96%)
Mar 11, 2020 117.87 118.64 113.59 115.06 2,367,392 -6.04(-4.99%)
Mar 10, 2020 120.00 121.22 115.39 121.10 5,786,346 +5.00(+4.31%)
Mar 09, 2020 120.16 120.16 115.50 116.10 2,251,872 -8.50(-6.82%)
Mar 06, 2020 122.66 125.06 121.04 124.60 1,258,800 -1.74(-1.38%)
Mar 05, 2020 127.36 128.76 125.30 126.34 1,144,756 -3.62(-2.79%)
Mar 04, 2020 126.74 130.16 125.92 129.96 1,545,287 +5.69(+4.58%)
Mar 03, 2020 127.32 129.01 123.28 124.27 1,653,764 -2.46(-1.94%)
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.
 
 
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.