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

Graham Holdings Company (NY: GHC )

748.06 +7.39 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Mar 31, 2020 326.98 332.67 310.35 325.12 57,389 -3.64(-1.11%)
Mar 30, 2020 336.21 336.39 321.92 328.76 34,728 -5.55(-1.66%)
Mar 27, 2020 317.52 336.58 315.43 334.30 41,975 +8.66(+2.66%)
Mar 26, 2020 326.26 335.77 323.88 325.64 62,027 +2.61(+0.81%)
Mar 25, 2020 298.77 334.52 295.43 323.03 54,573 +29.03(+9.87%)
Mar 24, 2020 284.19 296.83 284.19 294.00 28,645 +26.22(+9.79%)
Mar 23, 2020 304.24 304.24 267.69 267.79 41,098 -34.41(-11.39%)
Mar 20, 2020 310.21 318.34 296.63 302.20 38,512 -5.73(-1.86%)
Mar 19, 2020 261.07 311.69 261.07 307.93 48,726 +43.37(+16.39%)
Mar 18, 2020 305.38 305.38 255.28 264.56 47,596 -61.08(-18.76%)
Mar 17, 2020 361.21 361.21 315.32 325.64 91,104 -24.95(-7.12%)
Mar 16, 2020 370.31 382.50 350.58 350.59 36,142 -59.48(-14.51%)
Mar 13, 2020 400.56 411.17 372.38 410.07 64,116 +25.10(+6.52%)
Mar 12, 2020 402.39 411.39 384.04 384.97 57,117 -42.76(-10.00%)
Mar 11, 2020 446.20 446.45 422.15 427.73 51,666 -28.63(-6.27%)
Mar 10, 2020 441.81 457.07 432.40 456.36 50,362 +22.64(+5.22%)
Mar 09, 2020 439.69 443.11 426.96 433.71 40,766 -28.49(-6.16%)
Mar 06, 2020 451.17 465.28 450.72 462.21 57,505 -1.48(-0.32%)
Mar 05, 2020 466.78 466.78 455.37 463.68 34,976 -7.86(-1.67%)
Mar 04, 2020 470.37 475.14 460.88 471.55 77,502 +4.86(+1.04%)
Mar 03, 2020 478.59 484.05 455.19 466.69 46,622 -10.81(-2.26%)
Mar 02, 2020 482.42 490.26 469.93 477.49 48,809 -1.73(-0.36%)
Feb 28, 2020 458.66 484.52 458.66 479.22 65,166 +10.05(+2.14%)
Feb 27, 2020 447.83 480.64 441.21 469.16 76,488 +16.57(+3.66%)
Feb 26, 2020 472.63 481.20 452.59 452.59 23,629 -16.26(-3.47%)
Feb 25, 2020 477.64 480.17 468.85 468.85 37,271 -7.05(-1.48%)
Feb 24, 2020 489.61 489.61 475.07 475.90 45,114 -21.16(-4.26%)
Feb 21, 2020 508.04 508.04 494.40 497.06 45,438 -8.86(-1.75%)
Feb 20, 2020 518.53 518.53 505.33 505.92 15,168 -6.69(-1.31%)
Feb 19, 2020 513.59 516.02 512.61 512.61 23,276 +0.96(+0.19%)
Feb 18, 2020 510.39 515.31 510.39 511.65 34,715 -0.87(-0.17%)
Feb 14, 2020 519.40 521.14 511.45 512.51 20,567 -8.11(-1.56%)
Feb 13, 2020 519.87 528.65 519.87 520.62 27,915 -2.47(-0.47%)
Feb 12, 2020 523.30 527.74 520.31 523.09 18,112 +1.64(+0.31%)
Feb 11, 2020 523.56 524.83 516.63 521.45 29,225 -2.21(-0.42%)
Feb 10, 2020 523.41 525.00 521.76 523.66 45,914 +0.51(+0.10%)
Feb 07, 2020 524.03 525.40 520.21 523.15 36,938 -1.87(-0.36%)
Feb 06, 2020 524.19 527.02 518.37 525.02 47,493 +1.91(+0.36%)
Feb 05, 2020 514.50 524.65 512.70 523.11 41,007 +9.37(+1.82%)
Feb 04, 2020 529.81 530.92 512.52 513.74 36,638 -10.29(-1.96%)
Feb 03, 2020 524.76 532.20 520.81 524.03 37,434 +2.06(+0.40%)
Jan 31, 2020 531.57 531.57 519.65 521.97 44,087 -10.25(-1.92%)
Jan 30, 2020 538.62 538.87 530.91 532.22 139,042 -8.85(-1.64%)
Jan 29, 2020 552.62 555.25 541.05 541.07 20,885 -14.25(-2.57%)
Jan 28, 2020 555.14 558.26 551.23 555.31 19,361 +1.46(+0.26%)
Jan 27, 2020 559.01 559.15 552.62 553.85 22,004 -13.34(-2.35%)
Jan 24, 2020 579.63 579.63 563.58 567.19 18,623 -11.29(-1.95%)
Jan 23, 2020 583.73 585.90 576.59 578.48 30,573 -5.56(-0.95%)
Jan 22, 2020 586.93 590.19 582.71 584.04 24,256 -1.45(-0.25%)
Jan 21, 2020 592.07 592.07 584.38 585.49 19,505 -6.74(-1.14%)
Jan 17, 2020 594.84 594.84 590.64 592.23 25,778 -0.87(-0.15%)
Jan 16, 2020 588.10 593.10 588.10 593.10 25,814 +6.05(+1.03%)
Jan 15, 2020 588.65 594.66 584.86 587.05 27,596 -1.25(-0.21%)
Jan 14, 2020 592.34 592.34 586.94 588.29 22,265 -5.08(-0.86%)
Jan 13, 2020 586.30 594.35 586.30 593.38 14,692 +7.57(+1.29%)
Jan 10, 2020 596.27 596.27 581.85 585.80 28,409 -8.33(-1.40%)
Jan 09, 2020 604.16 604.16 593.50 594.13 27,405 -8.60(-1.43%)
Jan 08, 2020 602.12 608.24 601.00 602.73 14,148 +0.51(+0.09%)
Jan 07, 2020 606.63 606.63 601.03 602.21 18,340 -4.48(-0.74%)
Jan 06, 2020 604.23 607.31 602.44 606.69 23,720 -0.87(-0.14%)
Jan 03, 2020 603.03 612.74 601.38 607.56 24,516 +0.16(+0.03%)
Jan 02, 2020 608.91 616.75 602.52 607.39 18,106 +0.10(+0.02%)
Dec 31, 2019 607.52 609.06 602.02 607.29 13,783 -0.23(-0.04%)
Dec 30, 2019 606.73 608.69 605.83 607.52 10,867 -0.13(-0.02%)
Dec 27, 2019 612.92 612.92 604.68 607.65 15,467 -4.60(-0.75%)
Dec 26, 2019 612.22 618.04 610.96 612.25 20,060 +0.43(+0.07%)
Dec 24, 2019 615.70 616.72 611.82 611.82 3,893 -2.83(-0.46%)
Dec 23, 2019 617.72 617.75 612.94 614.65 23,732 -3.10(-0.50%)
Dec 20, 2019 617.00 623.02 616.32 617.75 40,404 +2.19(+0.36%)
Dec 19, 2019 618.91 622.27 614.62 615.57 25,987 -3.95(-0.64%)
Dec 18, 2019 612.01 620.57 611.10 619.52 23,025 +8.82(+1.44%)
Dec 17, 2019 609.23 613.94 605.64 610.70 29,439 +2.59(+0.43%)
Dec 16, 2019 609.05 611.39 606.58 608.12 17,098 +1.84(+0.30%)
Dec 13, 2019 617.26 618.27 602.03 606.27 26,304 -12.28(-1.99%)
Dec 12, 2019 608.44 620.07 608.44 618.55 26,937 +10.17(+1.67%)
Dec 11, 2019 598.88 608.38 598.88 608.38 26,395 +10.84(+1.81%)
Dec 10, 2019 598.00 601.78 596.37 597.54 21,413 -0.47(-0.08%)
Dec 09, 2019 598.75 607.57 598.00 598.00 20,161 -0.67(-0.11%)
Dec 06, 2019 601.60 601.60 596.38 598.68 23,358 +1.15(+0.19%)
Dec 05, 2019 598.57 600.63 596.56 597.53 18,271 +0.82(+0.14%)
Dec 04, 2019 591.24 600.63 591.24 596.71 19,082 +7.69(+1.31%)
Dec 03, 2019 589.24 591.93 583.10 589.02 26,387 -4.50(-0.76%)
Dec 02, 2019 601.41 601.83 593.03 593.52 21,779 -6.76(-1.13%)
Nov 29, 2019 601.78 603.14 595.62 600.28 6,944 -0.95(-0.16%)
Nov 27, 2019 598.26 601.23 595.67 601.23 19,465 +4.84(+0.81%)
Nov 26, 2019 599.70 604.05 595.23 596.39 17,464 -3.31(-0.55%)
Nov 25, 2019 598.67 601.13 595.89 599.70 24,650 +1.73(+0.29%)
Nov 22, 2019 597.79 602.33 594.38 597.97 27,357 +0.17(+0.03%)
Nov 21, 2019 599.03 600.65 591.42 597.79 24,314 -0.31(-0.05%)
Nov 20, 2019 605.48 606.70 598.11 598.11 21,340 -9.49(-1.56%)
Nov 19, 2019 601.45 613.23 601.45 607.59 24,883 +6.43(+1.07%)
Nov 18, 2019 599.21 601.18 598.32 601.17 12,124 +2.09(+0.35%)
Nov 15, 2019 601.84 605.67 598.67 599.08 22,727 -1.62(-0.27%)
Nov 14, 2019 593.79 600.70 589.57 600.70 23,153 +5.80(+0.97%)
Nov 13, 2019 596.28 596.74 591.43 594.91 14,403 -0.18(-0.03%)
Nov 12, 2019 600.49 604.37 595.09 595.09 24,451 -5.46(-0.91%)
Nov 11, 2019 603.82 604.15 598.62 600.55 17,727 -3.40(-0.56%)
Nov 08, 2019 598.10 603.95 598.10 603.95 13,783 +3.73(+0.62%)
Nov 07, 2019 600.80 603.31 596.95 600.23 17,791 +2.06(+0.34%)
Nov 06, 2019 606.27 608.63 597.46 598.17 25,808 -7.35(-1.21%)
Nov 05, 2019 602.69 614.65 602.69 605.51 28,092 +4.10(+0.68%)
Nov 04, 2019 603.53 607.95 599.64 601.41 26,521 +0.06(+0.01%)
Nov 01, 2019 599.97 605.14 598.55 601.35 24,726 +2.93(+0.49%)
Oct 31, 2019 597.69 599.29 594.71 598.42 31,559 +0.68(+0.11%)
Oct 30, 2019 613.86 614.37 588.33 597.74 28,877 -14.63(-2.39%)
Oct 29, 2019 617.67 619.89 611.81 612.37 16,797 -5.06(-0.82%)
Oct 28, 2019 619.12 624.72 615.24 617.43 22,361 -0.32(-0.05%)
Oct 25, 2019 615.38 619.90 613.72 617.75 28,830 +1.30(+0.21%)
Oct 24, 2019 619.32 619.32 614.69 616.45 19,740 -0.68(-0.11%)
Oct 23, 2019 617.97 619.08 615.24 617.14 24,196 -0.63(-0.10%)
Oct 22, 2019 619.34 623.50 615.24 617.76 21,482 +0.01(+0.00%)
Oct 21, 2019 613.63 617.75 612.29 617.75 20,662 +7.13(+1.17%)
Oct 18, 2019 610.47 613.14 604.46 610.62 20,517 -1.13(-0.18%)
Oct 17, 2019 611.20 615.03 609.26 611.76 21,065 +2.32(+0.38%)
Oct 16, 2019 609.42 613.06 606.84 609.44 15,321 -1.03(-0.17%)
Oct 15, 2019 610.88 613.37 609.36 610.46 24,611 +1.99(+0.33%)
Oct 14, 2019 612.88 614.43 606.79 608.47 25,265 -4.25(-0.69%)
Oct 11, 2019 613.13 616.33 610.16 612.72 26,572 +3.41(+0.56%)
Oct 10, 2019 612.97 613.58 606.18 609.31 16,468 -4.80(-0.78%)
Oct 09, 2019 614.44 617.10 608.84 614.11 12,986 +1.58(+0.26%)
Oct 08, 2019 623.42 626.69 610.13 612.53 19,363 -14.33(-2.29%)
Oct 07, 2019 629.51 632.04 624.74 626.86 19,397 -4.10(-0.65%)
Oct 04, 2019 623.16 633.16 619.97 630.96 27,838 +9.70(+1.56%)
Oct 03, 2019 622.55 622.55 615.63 621.26 15,130 -1.30(-0.21%)
Oct 02, 2019 626.06 626.06 618.31 622.55 14,277 -7.14(-1.13%)
Oct 01, 2019 629.99 634.26 627.24 629.70 21,595 +0.52(+0.08%)
Sep 30, 2019 623.32 634.93 623.32 629.17 24,691 +6.45(+1.04%)
Sep 27, 2019 638.95 638.95 622.73 622.73 14,551 -14.70(-2.31%)
Sep 26, 2019 643.87 643.87 635.39 637.42 16,678 -2.80(-0.44%)
Sep 25, 2019 646.48 648.65 637.71 640.22 16,806 -5.53(-0.86%)
Sep 24, 2019 648.29 652.76 645.75 645.75 23,082 +1.18(+0.18%)
Sep 23, 2019 639.83 646.95 639.83 644.58 33,497 +1.52(+0.24%)
Sep 20, 2019 643.86 647.15 639.65 643.06 44,709 -1.05(-0.16%)
Sep 19, 2019 659.86 659.86 639.49 644.11 31,582 -14.18(-2.15%)
Sep 18, 2019 655.11 660.61 649.98 658.29 24,067 +2.67(+0.41%)
Sep 17, 2019 649.88 658.85 649.88 655.61 20,263 +4.89(+0.75%)
Sep 16, 2019 663.55 664.07 648.25 650.72 22,702 -13.91(-2.09%)
Sep 13, 2019 662.03 667.53 656.42 664.63 16,133 +3.48(+0.53%)
Sep 12, 2019 667.64 667.64 659.49 661.15 18,672 -6.23(-0.93%)
Sep 11, 2019 660.88 667.38 658.38 667.38 18,483 +6.33(+0.96%)
Sep 10, 2019 676.48 676.48 657.46 661.06 35,579 -15.91(-2.35%)
Sep 09, 2019 672.75 681.92 668.09 676.97 26,898 +7.06(+1.05%)
Sep 06, 2019 669.92 674.39 662.03 669.91 31,107 -2.46(-0.37%)
Sep 05, 2019 673.94 675.98 669.53 672.37 18,492 +3.77(+0.56%)
Sep 04, 2019 669.72 671.72 664.36 668.60 34,824 +3.67(+0.55%)
Sep 03, 2019 665.38 666.21 657.60 664.93 35,166 -2.76(-0.41%)
Aug 30, 2019 653.87 668.00 650.74 667.69 27,943 +16.20(+2.49%)
Aug 29, 2019 651.05 656.22 647.67 651.49 32,110 +0.96(+0.15%)
Aug 28, 2019 649.90 650.53 639.10 650.53 40,862 -0.47(-0.07%)
Aug 27, 2019 664.77 666.54 650.34 651.00 24,104 -9.59(-1.45%)
Aug 26, 2019 669.36 672.13 659.60 660.58 27,973 -4.59(-0.69%)
Aug 23, 2019 681.43 689.17 665.17 665.17 20,878 -18.54(-2.71%)
Aug 22, 2019 680.56 688.43 676.31 683.71 18,802 +4.33(+0.64%)
Aug 21, 2019 679.91 683.28 676.99 679.38 14,876 +3.24(+0.48%)
Aug 20, 2019 677.92 682.32 676.14 676.14 17,005 -2.71(-0.40%)
Aug 19, 2019 684.39 686.45 678.85 678.85 17,356 +0.67(+0.10%)
Aug 16, 2019 669.66 679.10 666.49 678.17 35,430 +12.31(+1.85%)
Aug 15, 2019 670.08 675.32 663.42 665.87 22,700 -2.33(-0.35%)
Aug 14, 2019 670.11 686.60 664.24 668.20 41,560 -8.17(-1.21%)
Aug 13, 2019 668.71 677.76 668.71 676.36 29,617 +7.55(+1.13%)
Aug 12, 2019 677.49 677.49 666.21 668.82 26,144 -12.57(-1.85%)
Aug 09, 2019 672.43 684.90 666.17 681.39 15,289 +9.32(+1.39%)
Aug 08, 2019 664.96 674.88 664.96 672.07 22,237 +7.11(+1.07%)
Aug 07, 2019 656.01 665.68 656.01 664.96 22,996 +4.36(+0.66%)
Aug 06, 2019 656.25 662.89 655.54 660.59 25,046 +6.24(+0.95%)
Aug 05, 2019 662.53 662.53 648.09 654.35 35,237 -16.60(-2.47%)
Aug 02, 2019 679.84 679.84 669.12 670.95 23,303 -10.41(-1.53%)
Aug 01, 2019 703.88 713.12 678.33 681.36 30,773 -23.00(-3.26%)
Jul 31, 2019 705.96 717.19 704.36 704.36 34,809 -2.14(-0.30%)
Jul 30, 2019 694.88 706.50 694.88 706.50 15,149 +8.41(+1.21%)
Jul 29, 2019 698.95 701.33 693.31 698.09 16,842 -1.20(-0.17%)
Jul 26, 2019 697.98 708.22 697.98 699.29 21,511 +3.34(+0.48%)
Jul 25, 2019 696.16 699.87 695.94 695.96 11,075 -1.41(-0.20%)
Jul 24, 2019 697.37 702.77 695.79 697.37 13,700 -2.02(-0.29%)
Jul 23, 2019 690.49 700.63 687.64 699.39 22,686 +11.45(+1.66%)
Jul 22, 2019 691.10 691.81 685.08 687.94 13,234 -3.18(-0.46%)
Jul 19, 2019 697.98 699.40 690.02 691.12 24,252 -4.67(-0.67%)
Jul 18, 2019 696.46 700.80 690.45 695.79 18,101 -0.63(-0.09%)
Jul 17, 2019 701.77 702.88 696.41 696.41 22,242 -3.72(-0.53%)
Jul 16, 2019 697.11 700.13 695.16 700.13 15,576 +2.65(+0.38%)
Jul 15, 2019 699.83 702.82 694.01 697.48 18,502 -2.29(-0.33%)
Jul 12, 2019 694.77 705.13 693.45 699.77 44,899 +5.78(+0.83%)
Jul 11, 2019 687.99 697.69 687.99 693.99 50,971 +7.43(+1.08%)
Jul 10, 2019 685.72 690.80 685.33 686.56 32,433 +3.14(+0.46%)
Jul 09, 2019 680.69 685.31 678.68 683.41 37,109 +1.30(+0.19%)
Jul 08, 2019 681.77 684.36 678.26 682.12 40,571 -1.19(-0.17%)
Jul 05, 2019 680.48 683.31 676.03 683.31 22,291 +1.00(+0.15%)
Jul 03, 2019 675.06 685.31 672.05 682.31 19,755 +8.63(+1.28%)
Jul 02, 2019 664.48 675.28 664.48 673.67 33,671 +9.13(+1.37%)
Jul 01, 2019 657.86 664.69 652.96 664.54 38,764 +11.39(+1.74%)
Jun 28, 2019 647.47 660.21 646.50 653.15 51,872 +6.36(+0.98%)
Jun 27, 2019 644.25 652.61 638.17 646.79 28,468 +2.72(+0.42%)
Jun 26, 2019 652.55 652.80 641.29 644.07 37,417 -8.19(-1.26%)
Jun 25, 2019 655.58 658.70 649.34 652.26 51,669 -5.85(-0.89%)
Jun 24, 2019 667.87 674.42 654.27 658.11 93,305 -10.34(-1.55%)
Jun 21, 2019 674.65 678.02 667.94 668.45 83,460 -7.65(-1.13%)
Jun 20, 2019 672.76 678.35 671.53 676.10 46,225 +3.80(+0.56%)
Jun 19, 2019 665.63 673.94 662.68 672.30 28,916 +2.78(+0.42%)
Jun 18, 2019 663.06 671.11 663.06 669.52 23,302 +6.51(+0.98%)
Jun 17, 2019 667.37 670.45 663.00 663.00 20,031 -4.07(-0.61%)
Jun 14, 2019 665.18 672.74 663.82 667.08 24,932 +2.00(+0.30%)
Jun 13, 2019 663.92 668.07 659.75 665.08 27,788 -1.89(-0.28%)
Jun 12, 2019 665.96 672.05 665.24 666.97 28,316 -0.79(-0.12%)
Jun 11, 2019 663.82 669.74 662.55 667.76 25,340 +2.75(+0.41%)
Jun 10, 2019 663.13 665.00 657.77 665.00 30,942 +4.71(+0.71%)
Jun 07, 2019 658.78 666.74 658.04 660.29 38,772 +1.65(+0.25%)
Jun 06, 2019 654.87 661.51 648.04 658.64 29,004 +3.47(+0.53%)
Jun 05, 2019 656.43 662.59 653.12 655.18 33,594 -2.34(-0.36%)
Jun 04, 2019 652.10 666.85 652.10 657.51 60,377 +8.85(+1.36%)
Jun 03, 2019 644.76 650.13 640.41 648.66 42,678 +4.50(+0.70%)
May 31, 2019 635.03 648.20 635.03 644.17 21,446 +5.18(+0.81%)
May 30, 2019 634.91 640.53 634.91 638.99 29,382 +4.31(+0.68%)
May 29, 2019 634.19 636.67 632.78 634.68 16,927 -3.49(-0.55%)
May 28, 2019 641.76 647.56 633.88 638.18 41,091 -3.73(-0.58%)
May 24, 2019 632.77 641.97 631.42 641.91 65,078 +10.13(+1.60%)
May 23, 2019 644.74 645.51 631.78 631.78 52,816 -16.97(-2.62%)
May 22, 2019 650.71 655.87 636.15 648.75 61,432 -5.24(-0.80%)
May 21, 2019 647.32 658.43 647.32 653.99 46,100 +8.47(+1.31%)
May 20, 2019 649.00 652.79 641.96 645.52 42,303 -6.91(-1.06%)
May 17, 2019 657.61 658.14 651.34 652.43 37,926 -8.20(-1.24%)
May 16, 2019 665.39 668.46 659.71 660.63 47,360 -2.53(-0.38%)
May 15, 2019 654.33 664.01 654.33 663.16 32,517 +6.11(+0.93%)
May 14, 2019 652.73 665.05 651.40 657.05 22,291 +5.32(+0.82%)
May 13, 2019 655.25 655.25 648.29 651.73 32,317 -10.95(-1.65%)
May 10, 2019 667.31 667.31 656.11 662.68 40,356 -7.03(-1.05%)
May 09, 2019 653.88 670.47 646.59 669.72 44,159 +13.24(+2.02%)
May 08, 2019 646.85 657.04 644.81 656.47 37,385 +7.90(+1.22%)
May 07, 2019 668.45 668.45 645.73 648.57 31,346 -24.81(-3.68%)
May 06, 2019 671.78 676.56 667.52 673.38 40,447 -4.94(-0.73%)
May 03, 2019 688.06 688.06 669.38 678.32 46,801 -6.68(-0.98%)
May 02, 2019 688.15 691.01 677.06 685.00 27,273 -3.11(-0.45%)
May 01, 2019 709.58 712.51 688.12 688.12 23,605 -15.58(-2.21%)
Apr 30, 2019 700.13 706.30 695.64 703.70 47,182 +2.16(+0.31%)
Apr 29, 2019 697.74 702.47 692.46 701.54 39,402 +4.52(+0.65%)
Apr 26, 2019 685.27 700.01 685.27 697.01 21,023 +11.17(+1.63%)
Apr 25, 2019 686.28 694.49 685.46 685.85 27,974 -1.09(-0.16%)
Apr 24, 2019 675.84 693.60 672.43 686.93 31,612 +12.06(+1.79%)
Apr 23, 2019 660.76 678.63 660.12 674.88 39,571 +15.31(+2.32%)
Apr 22, 2019 668.14 672.23 658.52 659.57 33,154 -10.27(-1.53%)
Apr 18, 2019 665.41 669.84 660.94 669.84 14,050 +5.81(+0.88%)
Apr 17, 2019 662.38 664.81 658.61 664.03 14,081 +2.22(+0.33%)
Apr 16, 2019 658.34 662.33 654.87 661.81 26,241 +4.04(+0.61%)
Apr 15, 2019 661.20 665.40 654.30 657.77 30,555 -3.81(-0.58%)
Apr 12, 2019 660.36 664.81 657.83 661.58 16,301 +2.82(+0.43%)
Apr 11, 2019 655.14 660.53 648.11 658.76 25,367 +3.94(+0.60%)
Apr 10, 2019 659.75 666.82 651.31 654.82 31,371 -3.62(-0.55%)
Apr 09, 2019 655.56 663.40 652.77 658.44 33,069 +2.83(+0.43%)
Apr 08, 2019 653.34 656.70 648.41 655.61 23,404 +2.23(+0.34%)
Apr 05, 2019 646.25 653.38 646.25 653.38 21,065 +6.16(+0.95%)
Apr 04, 2019 647.00 649.77 646.01 647.22 43,497 +2.00(+0.31%)
Apr 03, 2019 646.58 652.09 644.29 645.22 14,072 -0.08(-0.01%)
Apr 02, 2019 647.26 648.99 643.42 645.30 23,215 -1.90(-0.29%)
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.