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

Christian Dior S.E. (OP: CHDRY )

192.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 28, 2024 216.00 216.00 216.00 216.00 100 +10.00(+4.85%)
Mar 27, 2024 215.21 215.90 206.00 206.00 117 -11.65(-5.35%)
Mar 26, 2024 207.20 217.65 207.20 217.65 1,205 +5.55(+2.62%)
Mar 22, 2024 212.10 0 -1.41(-0.66%)
Mar 21, 2024 219.97 223.93 213.51 213.51 396 -13.17(-5.81%)
Mar 20, 2024 207.55 227.18 207.55 226.68 42 +8.18(+3.74%)
Mar 19, 2024 220.15 225.90 212.51 218.50 123 +0.33(+0.15%)
Mar 18, 2024 215.37 228.23 215.37 218.17 217 +0.17(+0.08%)
Mar 15, 2024 217.78 232.03 217.55 218.00 100 -2.62(-1.19%)
Mar 14, 2024 221.28 221.29 220.62 220.62 13 +0.06(+0.02%)
Mar 13, 2024 231.24 231.24 220.49 220.56 47 +4.46(+2.07%)
Mar 12, 2024 223.47 223.47 216.10 216.10 3 -8.83(-3.93%)
Mar 11, 2024 218.34 225.21 218.09 224.93 34 +6.59(+3.02%)
Mar 08, 2024 218.00 218.34 218.00 218.34 100 -1.65(-0.75%)
Mar 07, 2024 218.50 219.99 218.50 219.99 79 +3.74(+1.73%)
Mar 06, 2024 217.72 217.72 216.25 216.25 25 +3.97(+1.87%)
Mar 05, 2024 212.28 212.28 212.28 212.28 75 -2.97(-1.38%)
Mar 04, 2024 215.50 216.41 215.25 215.25 7 -5.22(-2.37%)
Mar 01, 2024 220.00 220.47 220.00 220.47 100 +0.47(+0.21%)
Feb 29, 2024 219.96 220.00 218.00 220.00 102 +4.00(+1.85%)
Feb 28, 2024 216.00 216.00 216.00 216.00 5 +3.00(+1.41%)
Feb 27, 2024 211.18 217.24 211.18 213.00 7 +0.00(+0.00%)
Feb 26, 2024 215.50 216.00 213.00 213.00 53 -3.00(-1.39%)
Feb 23, 2024 214.81 216.00 214.81 216.00 121 +3.50(+1.65%)
Feb 22, 2024 212.50 212.50 212.50 212.50 100 +0.50(+0.24%)
Feb 16, 2024 212.00 0 -1.00(-0.47%)
Feb 15, 2024 217.77 217.99 213.00 213.00 116 +7.49(+3.64%)
Feb 14, 2024 204.03 207.30 204.03 205.51 33 +1.51(+0.74%)
Feb 13, 2024 203.90 210.00 203.90 204.00 14 -9.81(-4.59%)
Feb 12, 2024 219.00 219.00 213.81 213.81 7 +4.35(+2.08%)
Feb 09, 2024 216.04 216.04 209.46 209.46 100 +4.95(+2.42%)
Feb 08, 2024 214.38 218.09 204.50 204.51 12 -3.58(-1.72%)
Feb 07, 2024 201.50 208.09 201.50 208.09 14 +4.09(+2.00%)
Feb 05, 2024 204.00 0 -1.00(-0.49%)
Feb 02, 2024 202.01 205.00 202.01 205.00 100 +3.00(+1.49%)
Feb 01, 2024 202.00 202.00 202.00 202.00 25 +1.10(+0.55%)
Jan 31, 2024 201.79 201.79 198.00 200.90 44 -0.89(-0.44%)
Jan 30, 2024 201.18 201.79 201.18 201.79 3 +0.61(+0.30%)
Jan 29, 2024 200.75 201.40 199.80 201.18 25 +1.42(+0.71%)
Jan 26, 2024 196.50 201.50 196.50 199.77 145 +19.93(+11.08%)
Jan 25, 2024 178.26 179.84 178.26 179.84 2 +1.57(+0.88%)
Jan 24, 2024 181.87 181.87 178.27 178.27 24 -0.72(-0.40%)
Jan 23, 2024 172.75 181.52 172.75 178.99 15 -1.87(-1.03%)
Jan 22, 2024 180.86 180.86 180.86 180.86 3 +2.86(+1.60%)
Jan 19, 2024 176.53 178.00 176.53 178.00 100 +6.28(+3.66%)
Jan 17, 2024 171.72 0 -3.28(-1.87%)
Jan 16, 2024 175.05 175.32 175.00 175.00 93 -7.93(-4.33%)
Jan 12, 2024 179.42 182.93 175.00 182.93 263 +3.93(+2.20%)
Jan 11, 2024 178.00 179.00 177.75 179.00 209 +1.22(+0.69%)
Jan 10, 2024 177.78 179.00 177.78 177.78 11 -1.52(-0.85%)
Jan 09, 2024 181.00 181.00 177.50 179.30 563 -1.71(-0.94%)
Jan 08, 2024 177.75 181.01 177.75 181.01 148 +1.19(+0.66%)
Jan 05, 2024 184.00 185.10 179.82 179.82 531 -1.18(-0.65%)
Jan 04, 2024 184.34 188.00 181.00 181.00 7 -8.47(-4.47%)
Jan 03, 2024 188.53 189.47 186.77 189.47 56 -5.43(-2.79%)
Jan 02, 2024 193.50 195.16 193.00 194.90 68 -1.90(-0.97%)
Dec 29, 2023 193.25 197.00 193.25 196.80 100 +3.76(+1.95%)
Dec 28, 2023 196.96 196.96 193.04 193.04 74 -3.92(-1.99%)
Dec 27, 2023 196.96 196.96 196.96 196.96 2 +0.96(+0.49%)
Dec 26, 2023 204.78 204.78 193.20 196.00 18 +1.00(+0.51%)
Dec 22, 2023 194.60 195.00 194.60 195.00 100 -2.00(-1.02%)
Dec 21, 2023 195.00 197.00 195.00 197.00 25 +2.50(+1.29%)
Dec 20, 2023 193.00 195.75 193.00 194.50 12 -2.00(-1.02%)
Dec 19, 2023 196.50 197.00 196.50 196.50 101 +1.99(+1.02%)
Dec 18, 2023 195.50 195.50 194.51 194.51 15 -2.49(-1.26%)
Dec 15, 2023 203.69 203.69 197.00 197.00 279 +1.50(+0.77%)
Dec 14, 2023 195.50 195.50 195.50 195.50 30 +2.50(+1.30%)
Dec 13, 2023 190.55 193.00 190.55 193.00 18 +4.47(+2.37%)
Dec 11, 2023 188.53 0 -3.47(-1.81%)
Dec 08, 2023 192.00 192.00 192.00 192.00 100 +9.75(+5.35%)
Dec 07, 2023 190.91 190.91 182.25 182.25 40 -0.75(-0.41%)
Dec 06, 2023 191.43 191.43 183.00 183.00 4 +1.25(+0.69%)
Dec 05, 2023 182.00 188.00 181.75 181.75 11 -5.25(-2.81%)
Dec 04, 2023 182.00 187.00 178.00 187.00 66 +2.99(+1.62%)
Dec 01, 2023 184.90 192.00 184.01 184.01 100 -6.99(-3.66%)
Nov 30, 2023 189.02 191.00 189.02 191.00 13 +11.45(+6.38%)
Nov 29, 2023 189.99 190.90 179.55 179.55 31 -10.17(-5.36%)
Nov 28, 2023 180.56 189.72 180.00 189.72 23 -2.28(-1.19%)
Nov 27, 2023 192.00 192.00 192.00 192.00 1 +7.63(+4.14%)
Nov 24, 2023 190.00 190.00 184.37 184.37 100 -2.49(-1.33%)
Nov 21, 2023 186.86 0 -3.64(-1.91%)
Nov 20, 2023 190.00 190.50 188.01 190.50 55 +6.38(+3.47%)
Nov 17, 2023 184.12 184.12 184.12 184.12 100 +4.12(+2.29%)
Nov 16, 2023 186.00 186.00 180.00 180.00 5 -6.00(-3.23%)
Nov 15, 2023 186.91 187.93 186.00 186.00 94 -2.00(-1.06%)
Nov 14, 2023 186.17 188.00 184.00 188.00 1,045 +11.81(+6.70%)
Nov 13, 2023 178.75 178.75 176.19 176.19 3 -12.80(-6.77%)
Nov 10, 2023 177.57 188.99 175.85 188.99 241 +4.99(+2.71%)
Nov 09, 2023 185.00 185.00 184.00 184.00 91 -1.45(-0.78%)
Nov 08, 2023 184.99 185.45 183.75 185.45 67 +0.53(+0.29%)
Nov 07, 2023 178.48 184.92 178.48 184.92 64 +5.42(+3.02%)
Nov 06, 2023 184.80 184.80 179.50 179.50 117 -5.31(-2.88%)
Nov 03, 2023 182.73 184.81 180.89 184.81 100 +7.04(+3.96%)
Nov 02, 2023 183.05 183.50 177.00 177.77 131 -0.73(-0.41%)
Nov 01, 2023 172.00 178.50 171.50 178.50 1,416 +3.69(+2.11%)
Oct 31, 2023 181.40 181.40 174.81 174.81 2 -1.63(-0.92%)
Oct 30, 2023 176.69 176.69 176.44 176.44 7 -0.18(-0.10%)
Oct 27, 2023 176.62 176.62 176.62 176.62 100 -0.37(-0.21%)
Oct 26, 2023 177.00 177.00 176.99 176.99 66 +1.48(+0.84%)
Oct 25, 2023 171.71 175.51 171.71 175.51 5 -1.48(-0.84%)
Oct 24, 2023 168.36 176.99 168.36 176.99 1,477 +9.60(+5.74%)
Oct 23, 2023 173.00 173.00 167.30 167.39 117 -6.86(-3.94%)
Oct 20, 2023 175.84 175.84 166.38 174.25 100 +3.25(+1.90%)
Oct 19, 2023 171.00 171.00 171.00 171.00 101 +0.25(+0.15%)
Oct 18, 2023 169.88 170.75 169.75 170.75 1,629 -0.50(-0.29%)
Oct 17, 2023 171.25 171.25 169.50 171.25 7 -0.31(-0.18%)
Oct 16, 2023 168.94 171.56 168.94 171.56 7 +3.44(+2.04%)
Oct 13, 2023 173.00 173.00 168.12 168.12 100 -6.88(-3.93%)
Oct 12, 2023 175.50 175.50 173.00 175.00 161 -3.00(-1.69%)
Oct 11, 2023 180.75 180.75 178.00 178.00 56 -4.08(-2.24%)
Oct 10, 2023 184.50 184.50 180.62 182.08 10 -2.67(-1.45%)
Oct 09, 2023 184.75 184.75 184.75 184.75 15 -1.25(-0.67%)
Oct 06, 2023 186.00 186.00 186.00 186.00 100 +2.00(+1.09%)
Oct 05, 2023 184.00 184.00 184.00 184.00 10 +2.18(+1.20%)
Oct 04, 2023 183.83 183.83 181.82 181.82 7 +1.29(+0.72%)
Oct 02, 2023 180.53 0 -1.28(-0.70%)
Sep 29, 2023 181.80 181.80 181.80 181.80 132 +1.02(+0.56%)
Sep 28, 2023 181.00 181.00 180.78 180.78 6 +4.76(+2.71%)
Sep 27, 2023 176.00 176.02 175.00 176.02 102 -0.01(-0.01%)
Sep 26, 2023 177.00 179.71 176.03 176.03 25 -2.34(-1.31%)
Sep 25, 2023 186.11 182.23 178.38 178.38 196 -6.62(-3.58%)
Sep 21, 2023 185.00 0 -1.46(-0.78%)
Sep 20, 2023 190.46 190.46 186.25 186.46 27 -3.54(-1.86%)
Sep 19, 2023 192.18 192.18 190.00 190.00 35 +2.90(+1.55%)
Sep 18, 2023 190.00 193.24 187.00 187.10 89 -6.90(-3.56%)
Sep 15, 2023 194.97 194.97 194.00 194.00 100 +5.45(+2.89%)
Sep 14, 2023 188.55 188.55 188.55 188.55 408 +1.55(+0.83%)
Sep 13, 2023 187.50 187.50 187.00 187.00 3 -2.02(-1.07%)
Sep 12, 2023 186.67 189.02 186.67 189.02 21 -2.30(-1.20%)
Sep 11, 2023 193.39 193.39 191.32 191.32 61 -2.08(-1.07%)
Sep 08, 2023 192.19 193.95 192.19 193.40 100 +3.47(+1.83%)
Sep 07, 2023 190.00 193.61 186.49 189.93 514 +0.93(+0.49%)
Sep 06, 2023 192.00 192.00 189.00 189.00 32 -7.00(-3.57%)
Sep 05, 2023 200.00 200.00 194.19 196.00 89 -11.00(-5.31%)
Sep 01, 2023 207.00 207.00 207.00 207.00 100 -0.28(-0.14%)
Aug 29, 2023 207.28 0 +3.28(+1.61%)
Aug 28, 2023 204.00 204.00 204.00 204.00 304 +2.50(+1.24%)
Aug 25, 2023 207.64 208.04 201.47 201.50 127 -4.49(-2.18%)
Aug 24, 2023 205.99 205.99 205.99 205.99 2 -0.60(-0.29%)
Aug 23, 2023 205.56 206.65 205.56 206.59 248 -1.22(-0.59%)
Aug 22, 2023 202.60 207.81 202.60 207.81 11 +5.81(+2.88%)
Aug 21, 2023 202.00 202.00 202.00 202.00 5 +2.00(+1.00%)
Aug 18, 2023 203.18 203.18 199.13 200.00 100 -2.18(-1.08%)
Aug 17, 2023 205.17 205.17 198.00 202.18 609 -4.82(-2.33%)
Aug 16, 2023 211.91 211.91 207.00 207.00 17 -7.00(-3.27%)
Aug 15, 2023 214.00 214.00 214.00 214.00 233 -0.44(-0.21%)
Aug 14, 2023 214.44 214.44 214.44 214.44 1 -2.54(-1.17%)
Aug 11, 2023 210.94 216.98 210.94 216.98 100 +0.98(+0.45%)
Aug 10, 2023 217.30 219.39 211.21 216.00 33 +6.00(+2.86%)
Aug 09, 2023 210.00 210.00 210.00 210.00 1 +2.10(+1.01%)
Aug 08, 2023 207.90 207.90 207.90 207.90 1 +0.01(+0.00%)
Aug 07, 2023 217.39 217.39 207.89 207.89 227 -9.50(-4.37%)
Aug 04, 2023 217.38 217.38 217.38 217.38 100 +4.98(+2.34%)
Aug 03, 2023 212.41 212.41 212.41 212.41 57 +3.62(+1.73%)
Aug 02, 2023 217.56 217.56 208.79 208.79 305 -6.21(-2.89%)
Aug 01, 2023 215.00 215.00 215.00 215.00 100 -5.00(-2.27%)
Jul 31, 2023 222.90 229.11 220.00 220.00 26 +5.00(+2.33%)
Jul 28, 2023 216.64 216.64 215.00 215.00 100 +3.57(+1.69%)
Jul 27, 2023 213.28 213.28 211.43 211.43 12 -4.57(-2.12%)
Jul 26, 2023 214.97 218.58 214.97 216.00 51 +1.03(+0.48%)
Jul 25, 2023 227.65 227.65 212.04 214.97 73 -12.65(-5.56%)
Jul 24, 2023 221.00 227.62 221.00 227.62 21 +6.62(+3.00%)
Jul 21, 2023 221.00 221.00 221.00 221.00 100 +0.00(+0.00%)
Jul 20, 2023 217.54 221.00 217.54 221.00 2 +0.26(+0.12%)
Jul 18, 2023 220.74 0 -2.14(-0.96%)
Jul 17, 2023 231.41 231.41 222.88 222.88 218 -20.38(-8.38%)
Jul 14, 2023 232.00 243.35 232.00 243.26 134 +11.97(+5.18%)
Jul 13, 2023 233.70 233.70 229.78 231.28 94 +9.66(+4.36%)
Jul 11, 2023 221.63 0 +2.63(+1.20%)
Jul 10, 2023 217.52 219.49 217.52 219.00 28 +4.61(+2.15%)
Jul 07, 2023 208.98 214.39 208.98 214.39 100 +6.40(+3.08%)
Jul 06, 2023 211.00 211.00 207.99 207.99 57 -5.66(-2.65%)
Jul 05, 2023 218.85 218.85 213.65 213.65 68 -10.35(-4.62%)
Jul 03, 2023 225.36 225.36 222.88 224.00 100 -5.03(-2.20%)
Jun 30, 2023 229.03 229.03 229.03 229.03 100 +9.38(+4.27%)
Jun 29, 2023 215.38 219.65 215.38 219.65 9 +3.14(+1.45%)
Jun 27, 2023 216.51 0 +6.01(+2.86%)
Jun 26, 2023 206.05 210.50 206.05 210.50 17 -2.50(-1.18%)
Jun 23, 2023 215.00 218.00 213.00 213.00 100 -3.00(-1.39%)
Jun 22, 2023 212.00 216.00 212.00 216.00 9 +2.00(+0.93%)
Jun 20, 2023 214.00 0 +1.00(+0.47%)
Jun 13, 2023 213.00 0 +4.30(+2.06%)
Jun 12, 2023 212.00 212.00 208.50 208.70 13 -0.30(-0.14%)
Jun 09, 2023 204.11 209.00 204.11 209.00 100 +1.76(+0.85%)
Jun 08, 2023 207.24 207.24 207.24 207.24 11 +1.86(+0.91%)
Jun 07, 2023 203.84 209.25 203.84 205.38 52 -1.00(-0.48%)
Jun 06, 2023 203.00 206.38 203.00 206.38 6 -1.94(-0.93%)
Jun 05, 2023 211.50 211.50 208.31 208.31 9 -0.19(-0.09%)
Jun 02, 2023 208.50 208.50 208.50 208.50 100 -1.07(-0.51%)
May 30, 2023 209.57 0 -5.43(-2.53%)
May 26, 2023 211.00 215.00 211.00 215.00 100 +5.00(+2.38%)
May 25, 2023 211.00 211.00 210.00 210.00 4 -2.28(-1.07%)
May 24, 2023 213.00 213.00 212.28 212.28 10 -0.72(-0.34%)
May 23, 2023 215.60 215.60 211.50 213.00 133 -9.00(-4.05%)
May 22, 2023 222.50 222.50 222.00 222.00 30 -5.22(-2.30%)
May 19, 2023 228.00 228.00 227.22 227.22 100 -2.56(-1.11%)
May 18, 2023 229.78 229.78 229.78 229.78 1 +4.78(+2.12%)
May 17, 2023 223.09 225.00 223.00 225.00 36 -4.26(-1.86%)
May 16, 2023 225.79 229.26 225.79 229.26 5 -0.24(-0.10%)
May 15, 2023 223.50 229.50 223.50 229.50 24 +4.50(+2.00%)
May 12, 2023 225.00 225.00 225.00 225.00 100 +0.00(+0.00%)
May 11, 2023 228.07 228.07 225.00 225.00 5 +1.70(+0.76%)
May 10, 2023 230.00 230.00 223.30 223.30 126 -11.13(-4.75%)
May 09, 2023 232.80 234.43 232.60 234.43 105 -0.57(-0.24%)
May 08, 2023 236.00 236.00 234.00 235.00 134 +6.00(+2.62%)
May 04, 2023 229.00 0 -7.32(-3.10%)
May 03, 2023 234.00 236.32 234.00 236.32 18 +13.23(+5.93%)
May 02, 2023 233.81 233.81 223.09 223.09 11 +0.00(+0.00%)
May 01, 2023 223.09 223.09 223.09 223.09 1 -10.41(-4.46%)
Apr 28, 2023 233.50 233.50 233.50 233.50 100 +3.75(+1.63%)
Apr 27, 2023 233.50 235.66 229.00 229.75 7 -6.48(-2.74%)
Apr 26, 2023 236.23 236.23 236.23 236.23 50 +0.00(+0.00%)
Apr 25, 2023 235.00 237.00 235.00 236.23 16 -5.09(-2.11%)
Apr 24, 2023 242.00 242.83 238.61 241.32 267 +0.15(+0.06%)
Apr 21, 2023 239.40 241.17 236.75 241.17 100 +1.97(+0.82%)
Apr 20, 2023 239.20 239.20 239.20 239.20 4 +0.20(+0.08%)
Apr 19, 2023 239.00 239.00 239.00 239.00 21 -0.50(-0.21%)
Apr 18, 2023 241.09 241.09 239.50 239.50 66 +4.76(+2.03%)
Apr 17, 2023 237.00 237.00 234.60 234.74 65 -4.26(-1.78%)
Apr 14, 2023 237.75 241.52 237.75 239.00 334 +2.11(+0.89%)
Apr 13, 2023 234.15 236.89 234.15 236.89 101 +9.89(+4.36%)
Apr 12, 2023 218.00 227.00 218.00 227.00 125 +4.15(+1.86%)
Apr 11, 2023 222.85 222.85 222.85 222.85 5 +16.30(+7.89%)
Apr 10, 2023 219.50 219.50 206.55 206.55 6 -12.95(-5.90%)
Apr 06, 2023 223.00 223.00 212.00 219.50 30 -6.65(-2.94%)
Apr 04, 2023 226.15 0 +6.15(+2.80%)
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.