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

Investors Ab (OP: IVSBF )

27.10 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 7, 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 27, 2017 39.75 39.75 39.75 132 -0.59(-1.46%)
Feb 21, 2017 40.34 40.34 40.34 0 -0.19(-0.46%)
Feb 17, 2017 40.53 40.53 40.53 0 +0.03(+0.07%)
Feb 16, 2017 40.50 40.50 40.50 40.50 774 +0.50(+1.25%)
Feb 15, 2017 39.90 40.00 39.90 40.00 539 +0.19(+0.48%)
Feb 01, 2017 39.81 39.81 39.81 0 -0.44(-1.09%)
Jan 30, 2017 40.25 40.25 40.25 545 +0.05(+0.12%)
Jan 27, 2017 40.20 40.20 40.20 40.20 310 +0.03(+0.07%)
Jan 26, 2017 40.17 40.17 40.17 40.17 229 +0.11(+0.27%)
Jan 25, 2017 40.06 40.06 40.06 40.06 431 +2.13(+5.62%)
Jan 19, 2017 37.93 37.93 37.93 865 +0.04(+0.11%)
Jan 18, 2017 37.89 37.89 37.89 37.89 758 +0.39(+1.04%)
Jan 06, 2017 37.50 37.50 37.50 0 +0.39(+1.05%)
Dec 30, 2016 37.11 37.11 37.11 0 +0.23(+0.62%)
Dec 28, 2016 36.88 36.88 36.88 3,330 -0.43(-1.15%)
Dec 27, 2016 37.31 37.31 37.31 37.31 3,420 +0.05(+0.15%)
Dec 23, 2016 37.26 37.26 37.26 0 +0.20(+0.53%)
Dec 21, 2016 37.06 37.06 37.06 0 +0.05(+0.14%)
Dec 20, 2016 36.77 37.01 36.77 37.01 500 +0.36(+0.98%)
Dec 19, 2016 36.65 36.65 36.65 36.65 114 -0.10(-0.27%)
Dec 14, 2016 36.75 36.75 36.75 0 -0.05(-0.14%)
Dec 13, 2016 37.19 37.19 36.80 36.80 2,278 +0.55(+1.52%)
Dec 12, 2016 36.25 36.25 36.25 36.25 200 +1.82(+5.29%)
Dec 05, 2016 34.43 34.43 34.43 95 +0.58(+1.71%)
Dec 02, 2016 34.09 34.12 33.85 33.85 1,794 +0.41(+1.23%)
Nov 30, 2016 33.44 33.44 33.44 0 +0.03(+0.09%)
Nov 23, 2016 33.41 33.41 33.41 0 +0.19(+0.57%)
Nov 22, 2016 33.22 33.22 33.22 33.22 1,268 -0.10(-0.30%)
Nov 18, 2016 33.32 33.32 33.32 0 +0.25(+0.76%)
Nov 16, 2016 33.07 33.07 33.07 1 -1.45(-4.20%)
Nov 11, 2016 34.52 34.52 34.52 0 -0.13(-0.38%)
Nov 10, 2016 34.70 34.70 34.65 34.65 1,000 +0.20(+0.58%)
Nov 09, 2016 34.45 34.45 34.45 34.45 832 -0.14(-0.40%)
Nov 08, 2016 34.79 34.81 34.48 34.59 9,327 +0.65(+1.92%)
Nov 04, 2016 33.94 33.94 33.94 0 -1.42(-4.02%)
Nov 01, 2016 35.36 35.36 35.36 0 -0.42(-1.17%)
Oct 27, 2016 35.78 35.78 35.78 0 -0.25(-0.69%)
Oct 21, 2016 36.03 36.03 36.03 0 +0.03(+0.08%)
Oct 20, 2016 36.00 36.00 36.00 36.00 500 -0.19(-0.53%)
Oct 18, 2016 36.19 36.19 36.19 0 +0.61(+1.71%)
Oct 17, 2016 35.58 35.58 35.58 35.58 289 +0.11(+0.31%)
Oct 13, 2016 35.47 35.47 35.47 0 -1.03(-2.82%)
Oct 03, 2016 36.50 36.50 36.50 0 +0.12(+0.33%)
Sep 30, 2016 36.38 36.38 36.38 36.38 193 +0.71(+1.99%)
Sep 29, 2016 35.67 35.67 35.67 35.67 163 -0.64(-1.76%)
Sep 28, 2016 36.31 36.31 36.31 36.31 202 +0.95(+2.69%)
Sep 27, 2016 35.36 35.36 35.36 35.36 241 -0.64(-1.78%)
Sep 26, 2016 36.00 36.00 36.00 36.00 13,575 -1.17(-3.15%)
Sep 22, 2016 37.17 37.17 37.17 0 +1.52(+4.26%)
Sep 15, 2016 35.65 35.65 35.65 0 +0.55(+1.57%)
Sep 14, 2016 35.10 35.10 35.10 35.10 294 -0.41(-1.15%)
Sep 13, 2016 35.51 35.51 35.51 35.51 216 +0.13(+0.37%)
Sep 12, 2016 35.38 35.38 35.38 35.38 152 +0.44(+1.26%)
Sep 01, 2016 34.94 34.94 34.94 0 -0.05(-0.14%)
Aug 31, 2016 34.99 34.99 34.99 34.99 315 -0.44(-1.24%)
Aug 30, 2016 35.43 35.43 35.43 35.43 100 +0.23(+0.65%)
Aug 29, 2016 35.20 35.20 35.20 35.20 400 -0.17(-0.48%)
Aug 18, 2016 35.37 35.37 35.37 15 +0.25(+0.71%)
Aug 16, 2016 35.12 35.12 35.12 0 -0.30(-0.84%)
Aug 12, 2016 35.42 35.42 35.42 0 +1.95(+5.83%)
Aug 03, 2016 33.47 33.47 33.47 0 -0.43(-1.25%)
Aug 01, 2016 33.90 33.90 33.90 0 -0.41(-1.21%)
Jul 29, 2016 34.31 34.31 34.31 34.31 1,850 +0.36(+1.06%)
Jul 28, 2016 33.95 33.95 33.95 33.95 229 -0.26(-0.76%)
Jul 26, 2016 34.21 34.21 34.21 0 -0.44(-1.27%)
Jul 25, 2016 34.50 34.65 34.39 34.65 965 +0.67(+1.97%)
Jul 22, 2016 33.98 33.98 33.98 33.98 650 -0.17(-0.50%)
Jul 21, 2016 34.15 34.15 34.15 34.15 1,000 +0.01(+0.03%)
Jul 20, 2016 34.14 34.14 34.14 34.14 175 +1.12(+3.39%)
Jul 19, 2016 33.02 33.02 33.02 33.02 283 +0.31(+0.95%)
Jul 18, 2016 32.71 32.71 32.71 32.71 530 -0.23(-0.70%)
Jul 15, 2016 33.34 33.34 32.94 32.94 3,906 -0.34(-1.02%)
Jul 14, 2016 33.28 33.28 33.28 33.28 390 +0.53(+1.62%)
Jul 13, 2016 32.75 32.75 32.75 32.75 400 -0.10(-0.30%)
Jul 12, 2016 32.85 32.85 32.85 32.85 172 +1.20(+3.79%)
Jul 07, 2016 31.65 31.65 31.65 60 -0.60(-1.86%)
Jul 05, 2016 32.25 32.25 32.25 32.25 276 -1.39(-4.13%)
Jul 01, 2016 33.64 33.64 33.64 0 +0.91(+2.78%)
Jun 30, 2016 32.61 32.73 32.61 32.73 2,248 +0.03(+0.09%)
Jun 29, 2016 32.56 32.93 32.07 32.70 4,587 +2.45(+8.10%)
Jun 27, 2016 30.25 30.25 30.25 0 -1.75(-5.47%)
Jun 24, 2016 31.76 32.00 31.76 32.00 281 -1.79(-5.30%)
Jun 22, 2016 33.79 33.79 33.79 0 +0.31(+0.93%)
Jun 21, 2016 33.48 33.48 33.48 33.48 567 -0.13(-0.39%)
Jun 20, 2016 33.61 33.61 33.61 33.61 101 +1.70(+5.33%)
Jun 16, 2016 31.91 31.91 31.91 0 -0.09(-0.28%)
Jun 15, 2016 31.82 32.09 31.81 32.00 1,374 +0.40(+1.27%)
Jun 14, 2016 32.03 32.03 31.60 31.60 3,500 -1.37(-4.16%)
Jun 13, 2016 32.97 32.97 32.97 32.97 950 -0.39(-1.17%)
Jun 10, 2016 33.56 33.56 33.35 33.36 1,950 -1.64(-4.69%)
Jun 08, 2016 35.00 35.00 35.00 0 +0.55(+1.60%)
Jun 06, 2016 34.45 34.45 34.45 0 +0.10(+0.29%)
Jun 03, 2016 34.95 35.01 34.35 34.35 15,280 +0.13(+0.38%)
Jun 02, 2016 34.27 34.27 34.22 34.22 1,189 -0.52(-1.50%)
Jun 01, 2016 34.74 34.74 34.74 34.74 100 -0.60(-1.70%)
May 27, 2016 35.34 35.34 35.34 0 -0.01(-0.03%)
May 26, 2016 35.35 35.35 35.35 35.35 195 +0.50(+1.43%)
May 25, 2016 34.85 34.85 34.85 34.85 130 +0.74(+2.17%)
May 24, 2016 34.11 34.11 34.11 34.11 100 +0.38(+1.13%)
May 20, 2016 33.73 33.73 33.73 0 +0.14(+0.42%)
May 16, 2016 33.59 33.59 33.59 16 +0.48(+1.45%)
May 13, 2016 33.05 33.11 33.05 33.11 200 +0.28(+0.85%)
May 12, 2016 33.67 33.67 32.83 32.83 3,388 -0.76(-2.26%)
May 11, 2016 33.34 33.60 33.34 33.59 7,005 -1.41(-4.03%)
May 09, 2016 35.00 35.00 35.00 0 +0.35(+1.01%)
May 05, 2016 34.65 34.65 34.65 23,634 -0.25(-0.72%)
May 04, 2016 34.53 35.39 34.44 34.90 9,260 -0.85(-2.38%)
May 03, 2016 35.80 35.80 35.75 35.75 1,050 -2.19(-5.77%)
Apr 27, 2016 37.94 37.94 37.94 39 +0.23(+0.61%)
Apr 25, 2016 37.71 37.71 37.71 38 -0.36(-0.95%)
Apr 21, 2016 38.07 38.07 38.07 45 +1.17(+3.17%)
Apr 15, 2016 36.90 36.90 36.90 0 -0.03(-0.08%)
Apr 14, 2016 36.93 36.93 36.93 36.93 2,103 +0.12(+0.33%)
Apr 13, 2016 36.81 36.81 36.81 36.81 357 +0.68(+1.88%)
Apr 12, 2016 36.13 36.13 36.13 36.13 350 -0.05(-0.14%)
Apr 11, 2016 35.77 36.18 35.77 36.18 1,075 +1.03(+2.93%)
Apr 08, 2016 35.44 35.44 35.15 35.15 2,506 -0.30(-0.85%)
Apr 04, 2016 35.45 35.45 35.45 0 +0.20(+0.57%)
Mar 31, 2016 35.25 35.25 35.25 21 -0.45(-1.26%)
Mar 30, 2016 35.70 35.70 35.70 35.70 5,800 +1.47(+4.29%)
Mar 29, 2016 34.15 34.23 34.15 34.23 501 +0.08(+0.23%)
Mar 24, 2016 34.15 34.15 34.15 0 -1.10(-3.12%)
Mar 18, 2016 35.25 35.25 35.25 0 +0.44(+1.26%)
Mar 17, 2016 34.81 34.81 34.81 34.81 742 +0.06(+0.17%)
Mar 16, 2016 34.65 34.75 34.65 34.75 1,000 -0.21(-0.60%)
Mar 15, 2016 34.91 34.96 34.91 34.96 1,500 -0.03(-0.09%)
Mar 14, 2016 34.99 34.99 34.99 34.99 596 +1.16(+3.43%)
Mar 07, 2016 33.83 33.83 33.83 0 -0.39(-1.14%)
Mar 04, 2016 34.22 34.22 34.22 34.22 776 +0.47(+1.39%)
Mar 03, 2016 33.75 33.75 33.75 33.75 1,425 +0.13(+0.39%)
Mar 02, 2016 33.62 33.62 33.62 33.62 100 -0.13(-0.39%)
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.