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

Consumer Disc ETF Vanguard (NY: VCR )

306.16 -2.49 (-0.81%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2020 169.85 170.71 167.75 169.30 76,888 -1.15(-0.67%)
Apr 29, 2020 169.10 171.30 168.42 170.45 76,833 +4.79(+2.89%)
Apr 28, 2020 168.42 168.66 164.69 165.66 79,170 +0.18(+0.11%)
Apr 27, 2020 163.48 166.35 163.48 165.48 210,017 +3.59(+2.22%)
Apr 24, 2020 160.49 162.53 159.40 161.89 62,178 +2.82(+1.77%)
Apr 23, 2020 159.70 161.17 158.43 159.07 111,737 +0.41(+0.26%)
Apr 22, 2020 158.46 159.50 157.73 158.66 53,254 +3.40(+2.19%)
Apr 21, 2020 157.68 158.29 154.28 155.26 113,154 -4.53(-2.83%)
Apr 20, 2020 160.30 163.04 159.78 159.79 176,950 -2.58(-1.59%)
Apr 17, 2020 162.04 162.62 160.00 162.37 110,539 +4.37(+2.76%)
Apr 16, 2020 156.49 159.83 155.27 158.00 84,895 +2.32(+1.49%)
Apr 15, 2020 155.56 156.98 153.98 155.68 79,315 -3.12(-1.96%)
Apr 14, 2020 156.07 159.24 155.53 158.79 109,119 +6.14(+4.02%)
Apr 13, 2020 151.26 153.06 149.03 152.65 153,195 +1.00(+0.66%)
Apr 09, 2020 151.13 153.90 150.30 151.65 84,055 +2.97(+2.00%)
Apr 08, 2020 145.28 149.07 144.55 148.68 133,293 +4.97(+3.46%)
Apr 07, 2020 147.09 149.07 143.55 143.71 269,041 +2.51(+1.78%)
Apr 06, 2020 135.12 141.84 135.12 141.20 161,450 +11.03(+8.48%)
Apr 03, 2020 131.89 132.66 128.48 130.16 150,107 -2.01(-1.52%)
Apr 02, 2020 131.48 134.82 129.85 132.17 172,786 -0.06(-0.04%)
Apr 01, 2020 133.65 135.67 131.19 132.22 151,781 -6.63(-4.77%)
Mar 31, 2020 140.52 142.68 138.70 138.85 180,344 -2.44(-1.72%)
Mar 30, 2020 139.44 141.65 136.88 141.29 659,286 +2.22(+1.60%)
Mar 27, 2020 139.57 142.31 137.10 139.07 325,022 -4.79(-3.33%)
Mar 26, 2020 139.88 144.70 139.65 143.86 173,223 +5.82(+4.22%)
Mar 25, 2020 137.33 143.66 134.74 138.04 168,256 +2.44(+1.80%)
Mar 24, 2020 129.83 135.73 129.82 135.60 248,220 +11.44(+9.21%)
Mar 23, 2020 122.69 125.62 119.62 124.16 309,794 +1.09(+0.88%)
Mar 20, 2020 128.47 132.59 122.97 123.07 137,127 -3.39(-2.68%)
Mar 19, 2020 120.55 130.21 116.72 126.47 348,646 +5.01(+4.12%)
Mar 18, 2020 121.58 123.89 113.67 121.46 306,862 -8.20(-6.32%)
Mar 17, 2020 129.08 133.05 121.33 129.66 294,067 +3.30(+2.61%)
Mar 16, 2020 129.00 135.22 125.63 126.36 243,490 -18.93(-13.03%)
Mar 13, 2020 145.29 145.43 136.18 145.29 160,993 +7.82(+5.69%)
Mar 12, 2020 141.88 145.50 136.75 137.47 224,632 -15.81(-10.32%)
Mar 11, 2020 158.06 158.70 151.63 153.28 126,745 -9.03(-5.56%)
Mar 10, 2020 160.18 162.31 154.15 162.31 188,691 +7.58(+4.90%)
Mar 09, 2020 156.57 159.73 152.51 154.73 618,703 -11.44(-6.88%)
Mar 06, 2020 163.42 167.28 162.81 166.16 155,797 -2.75(-1.63%)
Mar 05, 2020 171.65 172.49 167.66 168.92 107,713 -6.97(-3.96%)
Mar 04, 2020 173.15 175.94 171.02 175.89 108,702 +5.65(+3.32%)
Mar 03, 2020 175.19 177.31 168.54 170.24 187,060 -3.99(-2.29%)
Mar 02, 2020 169.43 174.23 167.04 174.23 162,002 +5.30(+3.14%)
Feb 28, 2020 163.81 169.16 163.73 168.93 1,268,198 -0.97(-0.57%)
Feb 27, 2020 173.35 177.12 169.90 169.90 250,049 -7.63(-4.30%)
Feb 26, 2020 180.10 182.05 177.20 177.54 173,056 -1.87(-1.04%)
Feb 25, 2020 186.33 186.53 179.09 179.40 179,234 -5.39(-2.91%)
Feb 24, 2020 185.38 186.74 183.95 184.79 154,339 -7.13(-3.71%)
Feb 21, 2020 194.13 194.13 191.45 191.92 57,702 -2.96(-1.52%)
Feb 20, 2020 194.58 195.45 192.22 194.88 84,215 +0.32(+0.17%)
Feb 19, 2020 194.41 195.33 194.35 194.56 43,524 +1.30(+0.67%)
Feb 18, 2020 192.49 193.67 192.06 193.26 42,868 +0.64(+0.33%)
Feb 14, 2020 193.22 193.35 192.17 192.62 35,985 -0.42(-0.22%)
Feb 13, 2020 191.88 193.62 191.61 193.04 35,828 +0.09(+0.05%)
Feb 12, 2020 191.89 193.05 191.89 192.95 42,719 +1.90(+0.99%)
Feb 11, 2020 190.25 191.81 190.10 191.05 46,001 +1.55(+0.82%)
Feb 10, 2020 187.47 189.50 187.47 189.50 65,950 +2.15(+1.15%)
Feb 07, 2020 187.41 188.22 186.82 187.35 32,418 -0.91(-0.48%)
Feb 06, 2020 188.89 189.12 187.94 188.26 36,238 -0.45(-0.24%)
Feb 05, 2020 189.87 189.87 187.55 188.71 53,239 +0.09(+0.05%)
Feb 04, 2020 188.07 189.81 187.69 188.61 180,749 +3.68(+1.99%)
Feb 03, 2020 183.76 186.50 183.76 184.93 89,376 +2.15(+1.18%)
Jan 31, 2020 185.92 186.06 182.30 182.78 76,692 +0.41(+0.22%)
Jan 30, 2020 181.16 182.38 180.82 182.37 51,743 +0.32(+0.18%)
Jan 29, 2020 182.70 183.32 181.87 182.04 37,514 -0.09(-0.05%)
Jan 28, 2020 181.30 182.62 180.62 182.13 42,471 +1.98(+1.10%)
Jan 27, 2020 178.97 181.12 178.30 180.15 146,758 -2.78(-1.52%)
Jan 24, 2020 185.55 185.55 182.02 182.93 52,561 -2.38(-1.29%)
Jan 23, 2020 184.31 185.48 183.25 185.31 33,397 +0.31(+0.16%)
Jan 22, 2020 185.57 186.36 184.78 185.01 92,376 +0.08(+0.04%)
Jan 21, 2020 184.46 184.95 183.81 184.93 45,495 -0.06(-0.03%)
Jan 17, 2020 185.08 185.31 184.69 184.99 34,306 +0.34(+0.19%)
Jan 16, 2020 183.91 184.65 183.87 184.65 33,652 +1.61(+0.88%)
Jan 15, 2020 182.99 183.72 182.56 183.04 46,769 -0.34(-0.19%)
Jan 14, 2020 183.33 184.04 183.02 183.38 90,010 -0.05(-0.03%)
Jan 13, 2020 182.72 183.49 182.31 183.43 45,683 +1.07(+0.59%)
Jan 10, 2020 183.60 183.60 182.21 182.36 63,577 -0.91(-0.49%)
Jan 09, 2020 183.68 184.00 182.86 183.26 32,437 +0.62(+0.34%)
Jan 08, 2020 181.93 183.54 181.93 182.65 50,909 +0.67(+0.37%)
Jan 07, 2020 182.09 182.41 181.33 181.98 148,147 -0.21(-0.12%)
Jan 06, 2020 180.20 182.19 180.20 182.19 47,349 +0.73(+0.40%)
Jan 03, 2020 180.33 181.87 180.33 181.45 55,289 -1.30(-0.71%)
Jan 02, 2020 181.91 182.76 181.16 182.75 77,321 +2.15(+1.19%)
Dec 31, 2019 180.04 180.81 179.91 180.60 31,579 +0.12(+0.07%)
Dec 30, 2019 181.88 181.88 180.19 180.48 50,091 -1.19(-0.66%)
Dec 27, 2019 182.24 182.68 181.46 181.68 24,340 +0.02(+0.01%)
Dec 26, 2019 180.18 181.66 180.15 181.65 24,472 +1.99(+1.11%)
Dec 24, 2019 179.53 179.70 179.38 179.66 17,940 +0.42(+0.23%)
Dec 23, 2019 179.82 179.82 179.24 179.24 37,153 -0.07(-0.04%)
Dec 20, 2019 179.66 179.78 179.30 179.31 38,608 +0.16(+0.09%)
Dec 19, 2019 178.59 179.21 178.18 179.15 43,248 +0.69(+0.38%)
Dec 18, 2019 178.67 178.83 178.13 178.46 38,912 +0.28(+0.16%)
Dec 17, 2019 177.47 178.24 177.47 178.18 43,081 +0.95(+0.54%)
Dec 16, 2019 177.29 177.81 177.07 177.23 139,619 +0.84(+0.48%)
Dec 13, 2019 176.41 177.00 175.66 176.39 35,393 -0.08(-0.04%)
Dec 12, 2019 175.18 176.86 174.93 176.47 52,639 +1.59(+0.91%)
Dec 11, 2019 174.38 175.03 174.09 174.88 60,433 +0.46(+0.26%)
Dec 10, 2019 174.58 174.90 174.12 174.42 37,542 -0.17(-0.10%)
Dec 09, 2019 174.33 175.22 174.33 174.59 36,332 +0.10(+0.06%)
Dec 06, 2019 174.07 174.88 174.07 174.49 85,745 +1.51(+0.87%)
Dec 05, 2019 173.83 173.83 172.71 172.98 129,209 -0.14(-0.08%)
Dec 04, 2019 172.85 173.74 172.85 173.12 44,286 +0.80(+0.46%)
Dec 03, 2019 172.44 172.55 171.32 172.32 54,463 -1.77(-1.01%)
Dec 02, 2019 175.62 175.68 173.61 174.09 147,249 -1.33(-0.76%)
Nov 29, 2019 176.61 176.66 175.29 175.42 24,649 -1.29(-0.73%)
Nov 27, 2019 175.74 176.71 175.74 176.71 52,142 +1.44(+0.82%)
Nov 26, 2019 173.90 175.27 173.90 175.26 51,477 +1.34(+0.77%)
Nov 25, 2019 172.90 174.01 172.90 173.93 90,762 +1.77(+1.03%)
Nov 22, 2019 171.59 172.16 171.17 172.16 78,266 +1.01(+0.59%)
Nov 21, 2019 172.27 172.27 171.07 171.14 38,806 -0.85(-0.50%)
Nov 20, 2019 172.91 173.06 171.12 172.00 75,902 -0.71(-0.41%)
Nov 19, 2019 173.95 174.07 172.12 172.71 80,672 -1.46(-0.84%)
Nov 18, 2019 173.43 174.17 173.08 174.17 40,879 +0.53(+0.31%)
Nov 15, 2019 174.01 174.03 173.30 173.64 67,732 +0.46(+0.27%)
Nov 14, 2019 172.44 173.53 172.44 173.18 39,166 +0.74(+0.43%)
Nov 13, 2019 172.65 172.83 172.20 172.44 42,331 -0.64(-0.37%)
Nov 12, 2019 173.37 173.96 172.94 173.07 29,097 -0.12(-0.07%)
Nov 11, 2019 172.67 173.23 172.67 173.19 39,302 -0.39(-0.22%)
Nov 08, 2019 173.51 173.63 172.82 173.58 42,240 +0.20(+0.11%)
Nov 07, 2019 174.61 174.79 173.25 173.38 43,660 -0.68(-0.39%)
Nov 06, 2019 174.08 174.08 173.25 174.07 56,764 +0.09(+0.05%)
Nov 05, 2019 173.80 174.14 173.38 173.98 35,864 +0.42(+0.24%)
Nov 04, 2019 174.05 174.06 173.37 173.56 53,337 +0.31(+0.18%)
Nov 01, 2019 173.23 173.50 172.94 173.25 32,233 +1.04(+0.61%)
Oct 31, 2019 173.06 173.33 171.53 172.21 53,835 -1.01(-0.58%)
Oct 30, 2019 172.49 173.33 171.75 173.21 47,410 +0.64(+0.37%)
Oct 29, 2019 173.43 173.51 172.47 172.58 27,827 -1.11(-0.64%)
Oct 28, 2019 173.57 174.14 173.50 173.69 40,316 +0.56(+0.32%)
Oct 25, 2019 170.83 173.56 170.81 173.13 527,429 +0.23(+0.13%)
Oct 24, 2019 173.10 173.24 172.44 172.90 23,065 +0.32(+0.19%)
Oct 23, 2019 172.99 172.99 171.93 172.58 30,649 -0.61(-0.35%)
Oct 22, 2019 174.02 174.02 173.15 173.19 42,232 -0.96(-0.55%)
Oct 21, 2019 174.37 174.68 173.71 174.14 32,805 +0.81(+0.47%)
Oct 18, 2019 173.58 173.92 172.58 173.34 63,729 -0.73(-0.42%)
Oct 17, 2019 174.34 174.65 173.78 174.07 24,319 +0.68(+0.39%)
Oct 16, 2019 172.60 173.50 172.51 173.38 34,641 +0.79(+0.46%)
Oct 15, 2019 171.39 173.02 171.39 172.60 73,165 +1.65(+0.97%)
Oct 14, 2019 170.78 171.16 170.48 170.94 41,162 +0.04(+0.02%)
Oct 11, 2019 170.60 172.39 170.60 170.91 83,954 +2.15(+1.27%)
Oct 10, 2019 167.81 169.37 167.81 168.76 63,818 +0.96(+0.57%)
Oct 09, 2019 167.39 168.24 167.08 167.80 47,880 +1.49(+0.90%)
Oct 08, 2019 166.82 167.92 166.30 166.31 62,931 -1.78(-1.06%)
Oct 07, 2019 168.36 169.15 167.92 168.10 47,703 -0.76(-0.45%)
Oct 04, 2019 167.62 168.87 167.49 168.86 40,344 +1.52(+0.91%)
Oct 03, 2019 166.27 167.34 164.26 167.34 161,905 +0.66(+0.39%)
Oct 02, 2019 168.55 168.56 166.03 166.68 91,951 -2.96(-1.75%)
Oct 01, 2019 171.54 172.05 169.57 169.64 50,919 -1.35(-0.79%)
Sep 30, 2019 169.69 171.22 169.69 170.99 31,364 +1.60(+0.95%)
Sep 27, 2019 170.77 170.77 168.56 169.39 88,484 -0.62(-0.36%)
Sep 26, 2019 170.90 170.90 169.21 170.00 62,390 -0.99(-0.58%)
Sep 25, 2019 169.95 171.11 168.77 170.99 30,046 +1.64(+0.97%)
Sep 24, 2019 172.20 172.78 169.06 169.36 84,769 -2.11(-1.23%)
Sep 23, 2019 170.36 171.98 170.32 171.47 46,864 +0.55(+0.32%)
Sep 20, 2019 173.18 173.56 170.92 170.92 45,866 -1.99(-1.15%)
Sep 19, 2019 173.73 173.94 172.88 172.90 27,930 -0.52(-0.30%)
Sep 18, 2019 173.56 173.68 171.79 173.42 52,656 -0.42(-0.24%)
Sep 17, 2019 172.70 173.86 172.48 173.84 25,536 +0.80(+0.46%)
Sep 16, 2019 173.86 174.07 172.83 173.05 41,024 -2.02(-1.15%)
Sep 13, 2019 175.76 176.06 174.96 175.06 26,209 -0.30(-0.17%)
Sep 12, 2019 175.31 176.35 174.76 175.36 73,916 +0.78(+0.44%)
Sep 11, 2019 173.74 174.69 172.91 174.59 30,369 +0.85(+0.49%)
Sep 10, 2019 173.49 173.74 171.93 173.74 97,779 -0.39(-0.22%)
Sep 09, 2019 173.80 174.33 173.50 174.12 72,317 +0.89(+0.51%)
Sep 06, 2019 173.27 173.78 172.88 173.24 91,415 +0.34(+0.20%)
Sep 05, 2019 171.18 173.10 171.18 172.89 60,344 +3.46(+2.04%)
Sep 04, 2019 168.81 169.60 168.30 169.43 32,877 +1.64(+0.98%)
Sep 03, 2019 167.81 168.70 167.10 167.79 58,511 -0.94(-0.56%)
Aug 30, 2019 170.23 170.46 168.24 168.73 298,977 -0.93(-0.55%)
Aug 29, 2019 168.89 169.89 168.72 169.66 47,434 +2.54(+1.52%)
Aug 28, 2019 164.73 167.29 164.61 167.11 69,664 +2.01(+1.21%)
Aug 27, 2019 166.69 167.00 165.04 165.11 60,013 -0.94(-0.56%)
Aug 26, 2019 165.76 166.05 164.79 166.04 64,189 +1.51(+0.92%)
Aug 23, 2019 167.96 168.60 163.85 164.53 156,305 -4.73(-2.80%)
Aug 22, 2019 169.45 169.92 168.19 169.26 46,870 +0.26(+0.15%)
Aug 21, 2019 168.54 169.13 168.41 169.00 164,040 +2.77(+1.67%)
Aug 20, 2019 166.36 167.09 165.89 166.23 36,608 -0.14(-0.09%)
Aug 19, 2019 166.54 166.84 165.97 166.38 56,890 +2.07(+1.26%)
Aug 16, 2019 163.27 164.57 163.21 164.30 69,856 +2.07(+1.28%)
Aug 15, 2019 163.47 163.66 161.05 162.23 53,745 -0.50(-0.31%)
Aug 14, 2019 165.32 165.32 162.64 162.73 111,662 -5.33(-3.17%)
Aug 13, 2019 165.08 169.46 164.94 168.06 50,053 +2.70(+1.63%)
Aug 12, 2019 166.80 166.80 164.84 165.36 32,402 -2.60(-1.55%)
Aug 09, 2019 169.17 169.43 167.33 167.97 36,566 -1.79(-1.05%)
Aug 08, 2019 167.40 169.75 167.27 169.75 49,260 +3.60(+2.16%)
Aug 07, 2019 164.00 166.40 163.09 166.16 95,973 +0.52(+0.31%)
Aug 06, 2019 164.25 165.73 163.40 165.64 198,547 +2.56(+1.57%)
Aug 05, 2019 164.57 164.62 161.93 163.08 118,580 -4.55(-2.71%)
Aug 02, 2019 168.48 168.71 166.99 167.63 126,925 -1.56(-0.92%)
Aug 01, 2019 172.00 173.59 168.77 169.19 90,734 -2.52(-1.47%)
Jul 31, 2019 173.57 173.71 170.15 171.71 61,416 -2.03(-1.17%)
Jul 30, 2019 173.49 174.10 173.14 173.74 34,796 -1.08(-0.62%)
Jul 29, 2019 175.35 175.35 174.07 174.81 104,081 -0.85(-0.49%)
Jul 26, 2019 175.09 175.74 174.67 175.67 32,973 +0.70(+0.40%)
Jul 25, 2019 175.78 175.92 174.87 174.97 59,494 -1.35(-0.77%)
Jul 24, 2019 174.28 176.32 174.28 176.32 38,218 +1.27(+0.72%)
Jul 23, 2019 174.78 175.05 173.73 175.05 37,286 +1.25(+0.72%)
Jul 22, 2019 174.15 174.39 173.33 173.80 40,096 +0.04(+0.02%)
Jul 19, 2019 175.50 175.73 173.76 173.76 35,615 -1.09(-0.62%)
Jul 18, 2019 174.67 175.06 173.69 174.85 34,381 -0.24(-0.14%)
Jul 17, 2019 176.55 176.55 175.09 175.09 33,835 -1.57(-0.89%)
Jul 16, 2019 176.40 177.01 176.18 176.66 38,947 -0.05(-0.03%)
Jul 15, 2019 176.66 176.94 175.87 176.71 45,081 +0.51(+0.29%)
Jul 12, 2019 174.65 176.32 174.65 176.20 58,548 +1.94(+1.11%)
Jul 11, 2019 174.47 174.81 173.86 174.26 144,422 +0.28(+0.16%)
Jul 10, 2019 173.94 174.12 173.14 173.97 52,176 +0.57(+0.33%)
Jul 09, 2019 172.35 173.50 172.35 173.41 29,664 +0.35(+0.20%)
Jul 08, 2019 172.41 173.33 172.38 173.06 48,613 -0.08(-0.04%)
Jul 05, 2019 171.99 173.21 171.63 173.13 62,035 +0.30(+0.18%)
Jul 03, 2019 171.84 172.83 171.82 172.83 52,630 +1.49(+0.87%)
Jul 02, 2019 170.97 171.35 170.25 171.34 40,805 +0.37(+0.22%)
Jul 01, 2019 171.87 172.55 170.41 170.97 45,023 +1.23(+0.72%)
Jun 28, 2019 169.45 170.05 169.45 169.74 36,777 +0.68(+0.40%)
Jun 27, 2019 168.26 169.25 168.26 169.06 44,476 +1.20(+0.72%)
Jun 26, 2019 167.96 168.32 167.76 167.86 35,632 +0.58(+0.35%)
Jun 25, 2019 169.19 169.36 166.99 167.28 148,118 -1.71(-1.01%)
Jun 24, 2019 170.26 170.26 168.99 169.00 44,142 -1.16(-0.68%)
Jun 21, 2019 170.50 170.94 170.01 170.16 33,290 -0.61(-0.35%)
Jun 20, 2019 171.46 171.50 169.63 170.77 46,561 +0.91(+0.53%)
Jun 19, 2019 169.77 170.17 168.63 169.86 29,517 +0.23(+0.13%)
Jun 18, 2019 169.53 170.87 169.36 169.63 66,342 +1.26(+0.75%)
Jun 17, 2019 168.37 168.79 168.23 168.38 27,161 +0.34(+0.20%)
Jun 14, 2019 167.80 168.42 167.62 168.04 30,408 +0.19(+0.11%)
Jun 13, 2019 166.96 168.11 166.96 167.85 33,074 +1.51(+0.91%)
Jun 12, 2019 166.44 166.94 166.06 166.34 41,504 -0.17(-0.10%)
Jun 11, 2019 167.38 167.92 165.91 166.51 49,854 +0.62(+0.38%)
Jun 10, 2019 165.51 167.43 165.51 165.89 62,917 +1.49(+0.91%)
Jun 07, 2019 162.72 164.75 162.72 164.40 46,406 +2.34(+1.44%)
Jun 06, 2019 161.47 162.27 160.69 162.06 40,551 +0.58(+0.36%)
Jun 05, 2019 161.68 161.68 159.63 161.48 98,455 +0.82(+0.51%)
Jun 04, 2019 157.76 160.71 157.72 160.66 56,084 +4.37(+2.80%)
Jun 03, 2019 157.28 157.65 155.63 156.29 269,145 -1.24(-0.78%)
May 31, 2019 157.72 158.21 157.15 157.52 165,602 -2.24(-1.40%)
May 30, 2019 159.35 160.45 159.18 159.76 48,993 +0.86(+0.54%)
May 29, 2019 159.53 159.58 157.81 158.90 60,635 -1.58(-0.98%)
May 28, 2019 161.79 162.71 160.44 160.48 39,017 -0.94(-0.58%)
May 24, 2019 161.92 162.25 160.78 161.42 26,382 +0.39(+0.24%)
May 23, 2019 161.88 161.99 160.31 161.03 51,277 -2.23(-1.36%)
May 22, 2019 163.90 164.33 163.00 163.26 34,897 -1.74(-1.05%)
May 21, 2019 164.41 165.40 163.92 165.00 158,688 +1.15(+0.70%)
May 20, 2019 164.00 164.28 163.21 163.85 46,722 -1.12(-0.68%)
May 17, 2019 165.05 167.11 164.97 164.97 34,434 -1.42(-0.85%)
May 16, 2019 165.70 167.56 165.70 166.39 62,991 +1.35(+0.82%)
May 15, 2019 162.97 165.39 162.72 165.04 65,965 +1.06(+0.64%)
May 14, 2019 163.08 164.71 162.36 163.98 87,307 +1.65(+1.02%)
May 13, 2019 164.15 164.24 161.69 162.33 99,533 -5.03(-3.01%)
May 10, 2019 166.91 168.10 164.45 167.36 61,346 -0.11(-0.07%)
May 09, 2019 166.68 167.90 165.47 167.47 211,552 -0.70(-0.42%)
May 08, 2019 167.88 169.14 167.47 168.17 134,030 +0.05(+0.03%)
May 07, 2019 169.67 170.11 166.87 168.12 219,507 -2.87(-1.68%)
May 06, 2019 169.27 171.28 168.93 170.99 180,839 -0.95(-0.55%)
May 03, 2019 171.12 172.25 170.85 171.95 38,990 +2.41(+1.42%)
May 02, 2019 169.48 170.21 168.28 169.54 50,479 +0.12(+0.07%)
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.