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

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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, 2020 1.970 2.050 1.820 1.900 1,429,600 -0.10(-5.00%)
Feb 27, 2020 2.140 2.200 1.990 2.000 2,075,675 -0.21(-9.50%)
Feb 26, 2020 2.360 2.460 2.200 2.210 902,369 -0.15(-6.36%)
Feb 25, 2020 2.630 2.630 2.310 2.360 1,099,826 -0.28(-10.61%)
Feb 24, 2020 2.440 2.705 2.350 2.640 899,091 +0.11(+4.35%)
Feb 21, 2020 2.600 2.640 2.450 2.530 944,100 -0.08(-3.07%)
Feb 20, 2020 2.770 2.850 2.600 2.610 473,717 -0.17(-6.12%)
Feb 19, 2020 2.840 2.910 2.770 2.780 663,811 -0.03(-1.07%)
Feb 18, 2020 2.730 2.850 2.680 2.810 591,295 +0.06(+2.18%)
Feb 14, 2020 3.020 3.030 2.740 2.750 1,047,500 -0.28(-9.24%)
Feb 13, 2020 3.090 3.090 2.900 3.030 669,239 -0.03(-0.98%)
Feb 12, 2020 2.793 3.090 2.763 3.060 1,392,485 +0.34(+12.36%)
Feb 11, 2020 2.624 2.788 2.585 2.723 867,705 +0.12(+4.56%)
Feb 10, 2020 2.545 2.654 2.476 2.604 984,631 +0.04(+1.54%)
Feb 07, 2020 2.624 2.651 2.510 2.565 448,756 -0.10(-3.72%)
Feb 06, 2020 2.704 2.713 2.535 2.664 798,246 +0.00(+0.00%)
Feb 05, 2020 2.476 2.704 2.476 2.664 505,923 +0.20(+8.03%)
Feb 04, 2020 2.426 2.515 2.377 2.466 692,795 +0.10(+4.18%)
Feb 03, 2020 2.416 2.446 2.337 2.367 677,622 -0.01(-0.42%)
Jan 31, 2020 2.575 2.614 2.367 2.377 648,698 -0.19(-7.34%)
Jan 30, 2020 2.614 2.684 2.515 2.565 625,389 -0.11(-4.07%)
Jan 29, 2020 2.862 2.931 2.664 2.674 932,390 -0.16(-5.59%)
Jan 28, 2020 3.060 3.119 2.822 2.832 1,167,089 -0.20(-6.54%)
Jan 27, 2020 3.110 3.164 3.020 3.030 451,988 -0.06(-1.92%)
Jan 24, 2020 3.179 3.199 3.070 3.090 456,229 -0.08(-2.50%)
Jan 23, 2020 3.119 3.209 3.040 3.169 568,590 +0.04(+1.27%)
Jan 22, 2020 3.357 3.387 3.100 3.129 616,313 -0.22(-6.51%)
Jan 21, 2020 3.397 3.397 3.268 3.347 728,568 -0.06(-1.74%)
Jan 17, 2020 3.446 3.565 3.377 3.407 494,400 -0.02(-0.58%)
Jan 16, 2020 3.327 3.516 3.327 3.426 529,442 +0.14(+4.22%)
Jan 15, 2020 3.476 3.555 3.258 3.288 897,104 -0.19(-5.41%)
Jan 14, 2020 3.595 3.634 3.451 3.476 379,404 -0.11(-3.04%)
Jan 13, 2020 3.565 3.654 3.357 3.585 677,732 +0.01(+0.28%)
Jan 10, 2020 3.753 3.783 3.545 3.575 466,226 -0.19(-5.00%)
Jan 09, 2020 3.872 3.872 3.714 3.763 672,146 -0.10(-2.56%)
Jan 08, 2020 3.931 3.961 3.773 3.862 353,276 -0.07(-1.76%)
Jan 07, 2020 3.971 4.011 3.872 3.931 213,866 -0.07(-1.73%)
Jan 06, 2020 3.882 4.011 3.837 4.001 559,248 +0.07(+1.76%)
Jan 03, 2020 3.961 3.991 3.872 3.931 395,540 -0.10(-2.46%)
Jan 02, 2020 3.971 4.139 3.951 4.030 465,789 +0.12(+3.04%)
Dec 31, 2019 3.674 3.971 3.674 3.912 598,207 +0.24(+6.47%)
Dec 30, 2019 3.882 3.882 3.634 3.674 607,370 -0.22(-5.60%)
Dec 27, 2019 4.130 4.130 3.827 3.892 554,483 -0.24(-5.76%)
Dec 26, 2019 4.169 4.209 4.080 4.130 224,130 -0.05(-1.18%)
Dec 24, 2019 4.070 4.209 4.011 4.179 205,495 +0.10(+2.43%)
Dec 23, 2019 4.030 4.179 3.922 4.080 1,535,400 +0.04(+0.98%)
Dec 20, 2019 4.120 4.149 3.971 4.040 3,466,253 -0.03(-0.73%)
Dec 19, 2019 4.268 4.298 4.011 4.070 1,471,982 -0.18(-4.20%)
Dec 18, 2019 4.139 4.308 4.030 4.248 594,902 +0.14(+3.37%)
Dec 17, 2019 3.852 4.110 3.823 4.110 1,841,749 +0.28(+7.24%)
Dec 16, 2019 3.763 3.931 3.763 3.832 499,552 +0.11(+2.93%)
Dec 13, 2019 3.803 3.842 3.669 3.724 407,152 -0.08(-2.08%)
Dec 12, 2019 3.674 3.882 3.654 3.803 503,069 +0.15(+4.07%)
Dec 11, 2019 3.813 3.832 3.624 3.654 430,489 -0.17(-4.40%)
Dec 10, 2019 4.090 4.090 3.803 3.823 785,012 -0.28(-6.76%)
Dec 09, 2019 3.842 4.278 3.803 4.100 1,112,589 +0.25(+6.43%)
Dec 06, 2019 3.872 3.961 3.803 3.852 496,924 +0.03(+0.78%)
Dec 05, 2019 3.793 3.931 3.733 3.823 851,194 +0.07(+1.85%)
Dec 04, 2019 3.664 3.783 3.654 3.753 514,346 +0.14(+3.84%)
Dec 03, 2019 3.525 3.624 3.496 3.615 513,903 +0.02(+0.55%)
Dec 02, 2019 3.961 3.961 3.535 3.595 887,318 -0.34(-8.56%)
Nov 29, 2019 3.882 4.060 3.813 3.931 254,672 +0.02(+0.51%)
Nov 27, 2019 3.783 3.941 3.753 3.912 614,263 +0.16(+4.22%)
Nov 26, 2019 3.644 3.872 3.565 3.753 1,048,054 +0.12(+3.27%)
Nov 25, 2019 3.357 3.644 3.327 3.634 619,752 +0.29(+8.58%)
Nov 22, 2019 3.179 3.367 3.119 3.347 596,087 +0.20(+6.29%)
Nov 21, 2019 3.248 3.347 3.119 3.149 1,549,378 -0.08(-2.45%)
Nov 20, 2019 3.466 3.516 3.149 3.228 1,097,917 -0.25(-7.12%)
Nov 19, 2019 3.516 3.575 3.367 3.476 705,316 -0.09(-2.50%)
Nov 18, 2019 3.634 3.674 3.545 3.565 316,553 -0.13(-3.49%)
Nov 15, 2019 3.704 3.724 3.595 3.694 370,699 +0.00(+0.00%)
Nov 14, 2019 3.644 3.793 3.613 3.694 413,075 +0.05(+1.36%)
Nov 13, 2019 3.634 3.684 3.546 3.644 386,379 -0.02(-0.54%)
Nov 12, 2019 3.693 3.738 3.625 3.664 431,533 -0.02(-0.53%)
Nov 11, 2019 3.792 3.860 3.625 3.684 804,916 -0.16(-4.09%)
Nov 08, 2019 3.762 3.870 3.644 3.841 969,679 +0.08(+2.09%)
Nov 07, 2019 3.860 3.959 3.762 3.762 910,375 -0.08(-2.05%)
Nov 06, 2019 4.145 4.165 3.806 3.841 979,692 -0.31(-7.56%)
Nov 05, 2019 4.175 4.460 4.126 4.155 1,141,306 -0.04(-0.94%)
Nov 04, 2019 4.234 4.371 4.185 4.194 805,370 -0.07(-1.61%)
Nov 01, 2019 4.293 4.361 4.175 4.263 864,516 -0.02(-0.46%)
Oct 31, 2019 4.371 4.410 4.234 4.283 1,035,252 -0.12(-2.68%)
Oct 30, 2019 4.460 4.597 4.243 4.401 1,386,730 +0.05(+1.13%)
Oct 29, 2019 4.381 4.499 4.302 4.352 1,397,240 -0.10(-2.21%)
Oct 28, 2019 4.568 4.627 4.155 4.450 1,762,806 -0.12(-2.58%)
Oct 25, 2019 4.735 4.744 4.450 4.568 1,210,343 -0.14(-2.92%)
Oct 24, 2019 4.568 4.744 4.519 4.705 1,315,327 +0.17(+3.68%)
Oct 23, 2019 4.401 4.666 4.332 4.538 1,405,254 +0.15(+3.36%)
Oct 22, 2019 4.283 4.514 4.175 4.391 944,914 +0.12(+2.76%)
Oct 21, 2019 4.175 4.410 4.175 4.273 652,658 +0.15(+3.57%)
Oct 18, 2019 4.076 4.175 4.037 4.126 706,924 +0.02(+0.48%)
Oct 17, 2019 4.116 4.175 4.008 4.106 772,490 +0.03(+0.72%)
Oct 16, 2019 4.047 4.194 3.949 4.076 737,433 +0.03(+0.73%)
Oct 15, 2019 3.988 4.086 3.919 4.047 1,478,238 +0.06(+1.48%)
Oct 14, 2019 3.851 3.998 3.713 3.988 667,796 +0.14(+3.57%)
Oct 11, 2019 3.959 4.145 3.811 3.851 2,638,851 -0.03(-0.76%)
Oct 10, 2019 3.634 4.008 3.625 3.880 1,735,515 +0.24(+6.47%)
Oct 09, 2019 3.644 3.684 3.512 3.644 533,886 +0.04(+1.09%)
Oct 08, 2019 3.526 3.762 3.497 3.605 1,058,560 +0.04(+1.10%)
Oct 07, 2019 3.477 3.585 3.409 3.566 926,048 +0.09(+2.54%)
Oct 04, 2019 3.389 3.487 3.340 3.477 1,103,958 +0.06(+1.72%)
Oct 03, 2019 3.526 3.634 3.292 3.418 910,544 -0.17(-4.66%)
Oct 02, 2019 3.713 3.713 3.281 3.585 1,429,338 -0.14(-3.69%)
Oct 01, 2019 3.703 3.880 3.625 3.723 1,456,783 +0.02(+0.53%)
Sep 30, 2019 3.487 3.743 3.413 3.703 1,216,061 +0.26(+7.41%)
Sep 27, 2019 3.625 3.831 3.350 3.448 1,732,493 -0.15(-4.10%)
Sep 26, 2019 3.625 3.772 3.497 3.595 1,938,720 -0.05(-1.35%)
Sep 25, 2019 2.986 3.718 2.986 3.644 3,562,551 +0.66(+22.04%)
Sep 24, 2019 2.927 3.025 2.908 2.986 1,001,101 +0.07(+2.36%)
Sep 23, 2019 2.937 2.957 2.819 2.917 1,647,908 +0.00(+0.00%)
Sep 20, 2019 2.986 3.094 2.898 2.917 2,374,772 -0.08(-2.62%)
Sep 19, 2019 3.065 3.114 2.976 2.996 1,326,864 -0.07(-2.24%)
Sep 18, 2019 3.173 3.281 3.035 3.065 1,463,546 -0.11(-3.41%)
Sep 17, 2019 3.418 3.418 3.143 3.173 1,075,228 -0.29(-8.50%)
Sep 16, 2019 3.409 3.487 3.310 3.467 1,922,968 +0.02(+0.57%)
Sep 13, 2019 3.477 3.595 3.399 3.448 1,505,980 -0.03(-0.85%)
Sep 12, 2019 3.615 3.684 3.232 3.477 2,443,403 +0.05(+1.43%)
Sep 11, 2019 3.055 3.428 3.016 3.428 3,591,137 +0.40(+13.31%)
Sep 10, 2019 2.760 3.060 2.750 3.025 2,020,454 +0.28(+10.00%)
Sep 09, 2019 2.711 2.770 2.603 2.750 1,462,196 +0.06(+2.19%)
Sep 06, 2019 2.466 2.731 2.466 2.691 1,507,609 +0.25(+10.04%)
Sep 05, 2019 2.377 2.510 2.357 2.446 875,829 +0.11(+4.62%)
Sep 04, 2019 2.367 2.436 2.328 2.338 769,824 -0.01(-0.42%)
Sep 03, 2019 2.456 2.574 2.348 2.348 1,527,933 -0.03(-1.24%)
Aug 30, 2019 2.416 2.485 2.357 2.377 1,221,337 +0.09(+3.86%)
Aug 29, 2019 2.279 2.348 2.259 2.289 1,041,382 +0.10(+4.48%)
Aug 28, 2019 2.181 2.249 2.112 2.190 942,146 -0.01(-0.45%)
Aug 27, 2019 2.141 2.279 2.092 2.200 1,665,547 +0.12(+5.66%)
Aug 26, 2019 2.151 2.181 2.073 2.082 1,052,172 -0.05(-2.30%)
Aug 23, 2019 2.200 2.289 2.132 2.132 1,162,902 -0.06(-2.69%)
Aug 22, 2019 2.063 2.210 2.063 2.190 1,349,511 +0.13(+6.19%)
Aug 21, 2019 2.004 2.082 1.945 2.063 1,213,537 +0.07(+3.45%)
Aug 20, 2019 1.896 2.004 1.837 1.994 831,734 +0.09(+4.64%)
Aug 19, 2019 1.945 1.974 1.896 1.906 814,813 -0.01(-0.51%)
Aug 16, 2019 1.837 1.920 1.817 1.915 1,054,074 +0.09(+4.84%)
Aug 15, 2019 1.729 1.827 1.645 1.827 847,781 +0.12(+6.90%)
Aug 14, 2019 1.827 1.837 1.680 1.709 713,283 -0.16(-8.42%)
Aug 13, 2019 1.837 1.934 1.837 1.866 379,428 +0.00(+0.00%)
Aug 12, 2019 1.837 1.866 1.770 1.866 305,246 +0.02(+1.05%)
Aug 09, 2019 1.944 1.944 1.828 1.847 527,809 -0.09(-4.50%)
Aug 08, 2019 1.876 1.944 1.876 1.934 358,042 +0.06(+3.09%)
Aug 07, 2019 1.944 1.979 1.818 1.876 548,784 -0.11(-5.37%)
Aug 06, 2019 1.934 1.992 1.934 1.982 735,657 +0.05(+2.50%)
Aug 05, 2019 1.982 1.982 1.898 1.934 978,591 -0.08(-3.85%)
Aug 02, 2019 2.050 2.060 1.973 2.011 659,141 -0.04(-1.89%)
Aug 01, 2019 1.953 2.156 1.934 2.050 1,307,866 +0.10(+4.95%)
Jul 31, 2019 2.050 2.166 1.886 1.953 2,900,325 +0.20(+11.60%)
Jul 30, 2019 1.625 1.760 1.615 1.750 1,087,658 +0.12(+7.10%)
Jul 29, 2019 1.683 1.731 1.625 1.634 1,417,105 -0.06(-3.43%)
Jul 26, 2019 1.750 1.779 1.683 1.692 1,763,675 -0.05(-2.78%)
Jul 25, 2019 1.818 1.837 1.697 1.741 736,139 -0.08(-4.26%)
Jul 24, 2019 1.857 1.876 1.770 1.818 752,504 -0.04(-2.08%)
Jul 23, 2019 1.876 1.881 1.828 1.857 737,925 -0.01(-0.52%)
Jul 22, 2019 1.944 1.963 1.857 1.866 674,395 -0.07(-3.50%)
Jul 19, 2019 1.953 2.011 1.934 1.934 922,116 -0.02(-0.99%)
Jul 18, 2019 1.944 2.026 1.934 1.953 954,083 -0.01(-0.49%)
Jul 17, 2019 2.002 2.021 1.886 1.963 1,106,518 -0.06(-2.87%)
Jul 16, 2019 2.002 2.089 1.992 2.021 690,984 +0.02(+0.97%)
Jul 15, 2019 2.069 2.089 1.982 2.002 561,133 -0.07(-3.27%)
Jul 12, 2019 2.021 2.147 2.021 2.069 775,686 +0.05(+2.39%)
Jul 11, 2019 2.069 2.098 2.021 2.021 769,406 -0.05(-2.34%)
Jul 10, 2019 2.166 2.181 2.060 2.069 1,209,387 -0.06(-2.73%)
Jul 09, 2019 2.031 2.137 2.002 2.127 891,160 +0.10(+4.76%)
Jul 08, 2019 2.021 2.055 1.973 2.031 763,380 +0.00(+0.00%)
Jul 05, 2019 1.953 2.050 1.929 2.031 800,711 +0.05(+2.44%)
Jul 03, 2019 1.944 2.002 1.915 1.982 729,771 +0.04(+1.99%)
Jul 02, 2019 1.973 1.992 1.895 1.944 1,143,157 -0.05(-2.43%)
Jul 01, 2019 1.944 2.011 1.915 1.992 1,333,706 +0.09(+4.57%)
Jun 28, 2019 1.944 2.021 1.895 1.905 1,533,999 -0.05(-2.48%)
Jun 27, 2019 1.886 1.963 1.876 1.953 1,358,025 +0.06(+3.06%)
Jun 26, 2019 2.002 2.011 1.857 1.895 2,213,392 -0.09(-4.39%)
Jun 25, 2019 2.147 2.156 1.982 1.982 1,813,399 -0.15(-6.82%)
Jun 24, 2019 2.272 2.326 2.118 2.127 2,346,798 -0.15(-6.78%)
Jun 21, 2019 2.098 2.292 1.963 2.282 5,707,875 +0.16(+7.76%)
Jun 20, 2019 2.098 2.156 2.031 2.118 1,691,844 +0.06(+2.82%)
Jun 19, 2019 2.040 2.137 2.031 2.060 1,560,086 +0.02(+0.95%)
Jun 18, 2019 2.147 2.195 2.040 2.040 1,515,173 -0.08(-3.65%)
Jun 17, 2019 2.050 2.161 2.031 2.118 1,020,142 +0.07(+3.30%)
Jun 14, 2019 2.108 2.146 2.031 2.050 1,072,269 -0.06(-2.75%)
Jun 13, 2019 2.156 2.235 2.079 2.108 2,513,334 -0.04(-1.80%)
Jun 12, 2019 2.214 2.248 2.137 2.147 827,567 -0.07(-3.06%)
Jun 11, 2019 2.224 2.282 2.195 2.214 1,429,433 +0.02(+0.88%)
Jun 10, 2019 2.214 2.263 2.176 2.195 843,098 -0.01(-0.44%)
Jun 07, 2019 2.185 2.243 2.137 2.205 818,808 +0.03(+1.33%)
Jun 06, 2019 2.205 2.213 2.127 2.176 779,624 -0.04(-1.75%)
Jun 05, 2019 2.418 2.447 2.156 2.214 1,194,319 -0.18(-7.66%)
Jun 04, 2019 2.253 2.398 2.253 2.398 3,529,341 +0.17(+7.83%)
Jun 03, 2019 2.166 2.234 2.147 2.224 972,589 +0.08(+3.60%)
May 31, 2019 2.234 2.234 2.137 2.147 1,273,817 -0.13(-5.53%)
May 30, 2019 2.437 2.437 2.263 2.272 1,277,527 -0.16(-6.75%)
May 29, 2019 2.601 2.601 2.398 2.437 1,867,892 -0.16(-6.32%)
May 28, 2019 2.833 2.853 2.592 2.601 1,046,970 -0.23(-8.19%)
May 24, 2019 2.891 2.948 2.824 2.833 1,237,209 -0.04(-1.35%)
May 23, 2019 2.833 2.891 2.727 2.872 1,361,119 +0.01(+0.34%)
May 22, 2019 2.708 2.896 2.707 2.862 1,265,261 +0.15(+5.34%)
May 21, 2019 2.669 2.746 2.611 2.717 1,870,579 +0.06(+2.18%)
May 20, 2019 2.611 2.751 2.582 2.659 1,126,670 +0.00(+0.00%)
May 17, 2019 2.795 2.804 2.630 2.659 1,626,035 -0.15(-5.17%)
May 16, 2019 2.843 2.862 2.775 2.804 1,009,005 -0.06(-2.03%)
May 15, 2019 2.969 2.978 2.785 2.862 2,355,534 -0.15(-4.82%)
May 14, 2019 3.007 3.162 2.978 3.007 1,262,783 +0.03(+0.97%)
May 13, 2019 3.180 3.203 2.950 2.978 1,342,519 -0.23(-7.16%)
May 10, 2019 3.170 3.223 3.065 3.208 1,493,599 +0.04(+1.21%)
May 09, 2019 3.285 3.285 3.103 3.170 1,095,016 -0.13(-4.06%)
May 08, 2019 3.390 3.419 3.275 3.304 922,736 -0.09(-2.54%)
May 07, 2019 3.467 3.534 3.352 3.390 1,398,258 -0.11(-3.01%)
May 06, 2019 3.563 3.639 3.491 3.496 933,892 -0.16(-4.45%)
May 03, 2019 3.630 3.716 3.524 3.658 3,235,191 +0.03(+0.79%)
May 02, 2019 3.955 4.022 3.524 3.630 3,486,052 -0.40(-9.98%)
May 01, 2019 4.635 4.635 3.965 4.032 1,405,813 -0.39(-8.87%)
Apr 30, 2019 4.520 4.530 4.357 4.425 598,698 -0.10(-2.12%)
Apr 29, 2019 4.415 4.559 4.377 4.520 757,354 +0.11(+2.39%)
Apr 26, 2019 4.290 4.434 4.271 4.415 402,114 +0.12(+2.90%)
Apr 25, 2019 4.396 4.425 4.281 4.290 748,147 -0.16(-3.66%)
Apr 24, 2019 4.357 4.496 4.357 4.453 499,491 +0.08(+1.75%)
Apr 23, 2019 4.262 4.396 4.185 4.377 912,754 +0.11(+2.70%)
Apr 22, 2019 4.204 4.362 4.185 4.262 856,979 +0.04(+0.91%)
Apr 18, 2019 4.243 4.271 4.137 4.223 742,936 -0.04(-0.90%)
Apr 17, 2019 4.281 4.338 4.233 4.262 420,638 +0.00(+0.00%)
Apr 16, 2019 4.252 4.310 4.223 4.262 276,119 +0.05(+1.14%)
Apr 15, 2019 4.243 4.290 4.166 4.214 346,760 -0.03(-0.68%)
Apr 12, 2019 4.319 4.444 4.243 4.243 553,416 -0.06(-1.34%)
Apr 11, 2019 4.310 4.357 4.271 4.300 271,696 -0.01(-0.22%)
Apr 10, 2019 4.319 4.357 4.271 4.310 457,567 +0.02(+0.45%)
Apr 09, 2019 4.405 4.405 4.290 4.290 559,453 -0.13(-3.03%)
Apr 08, 2019 4.444 4.501 4.377 4.425 622,537 -0.08(-1.70%)
Apr 05, 2019 4.549 4.559 4.453 4.501 900,816 -0.02(-0.42%)
Apr 04, 2019 4.472 4.587 4.463 4.520 446,713 +0.04(+0.85%)
Apr 03, 2019 4.597 4.626 4.444 4.482 402,742 -0.06(-1.27%)
Apr 02, 2019 4.626 4.650 4.511 4.539 565,307 -0.11(-2.27%)
Apr 01, 2019 4.520 4.654 4.511 4.645 825,221 +0.12(+2.75%)
Mar 29, 2019 4.559 4.597 4.444 4.520 397,938 +0.01(+0.21%)
Mar 28, 2019 4.434 4.606 4.434 4.511 624,517 +0.08(+1.73%)
Mar 27, 2019 4.329 4.492 4.319 4.434 987,856 +0.11(+2.43%)
Mar 26, 2019 4.357 4.439 4.319 4.329 705,354 +0.02(+0.44%)
Mar 25, 2019 4.329 4.405 4.195 4.310 610,884 -0.01(-0.22%)
Mar 22, 2019 4.568 4.606 4.271 4.319 692,919 -0.28(-6.04%)
Mar 21, 2019 4.606 4.760 4.578 4.597 948,441 -0.01(-0.21%)
Mar 20, 2019 4.674 4.702 4.583 4.606 552,857 -0.09(-1.84%)
Mar 19, 2019 4.846 4.865 4.683 4.693 425,926 -0.11(-2.20%)
Mar 18, 2019 4.769 4.836 4.721 4.798 1,234,205 +0.06(+1.21%)
Mar 15, 2019 4.721 4.769 4.674 4.741 2,316,415 +0.02(+0.41%)
Mar 14, 2019 4.798 4.827 4.674 4.721 762,802 -0.09(-1.79%)
Mar 13, 2019 4.741 4.808 4.702 4.808 777,338 +0.09(+1.83%)
Mar 12, 2019 4.827 4.894 4.559 4.721 623,922 -0.10(-1.99%)
Mar 11, 2019 4.769 4.942 4.741 4.817 790,540 +0.09(+1.82%)
Mar 08, 2019 4.635 4.769 4.607 4.731 689,056 +0.06(+1.23%)
Mar 07, 2019 4.654 4.721 4.549 4.674 718,258 +0.00(+0.00%)
Mar 06, 2019 4.798 4.798 4.664 4.674 883,506 -0.13(-2.79%)
Mar 05, 2019 4.808 4.855 4.683 4.808 667,793 -0.01(-0.20%)
Mar 04, 2019 5.152 5.152 4.808 4.817 877,184 -0.32(-6.16%)
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.