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 )

304.51 +1.80 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2022 273.79 275.64 265.17 265.71 196,943 -14.31(-5.11%)
Apr 28, 2022 277.86 282.65 271.29 280.03 91,865 +6.21(+2.27%)
Apr 27, 2022 275.60 279.38 272.44 273.82 585,246 -0.12(-0.04%)
Apr 26, 2022 285.24 285.24 273.90 273.94 100,807 -13.53(-4.71%)
Apr 25, 2022 282.48 287.64 280.77 287.47 105,239 +2.92(+1.03%)
Apr 22, 2022 290.91 291.64 284.25 284.55 82,521 -7.27(-2.49%)
Apr 21, 2022 302.67 304.11 290.90 291.82 90,365 -3.89(-1.32%)
Apr 20, 2022 300.16 300.92 295.46 295.71 82,984 -3.73(-1.24%)
Apr 19, 2022 290.52 299.98 290.52 299.44 84,672 +8.77(+3.02%)
Apr 18, 2022 289.52 292.28 287.86 290.67 96,802 +0.50(+0.17%)
Apr 14, 2022 293.76 295.45 290.17 290.17 49,005 -4.34(-1.47%)
Apr 13, 2022 287.21 294.98 286.72 294.50 76,177 +7.25(+2.52%)
Apr 12, 2022 290.82 293.73 286.08 287.25 71,181 +0.74(+0.26%)
Apr 11, 2022 286.96 291.87 286.34 286.52 111,213 -4.42(-1.52%)
Apr 08, 2022 291.92 294.47 289.73 290.93 139,312 -2.19(-0.75%)
Apr 07, 2022 291.32 294.67 287.20 293.13 76,109 +0.99(+0.34%)
Apr 06, 2022 295.68 295.68 289.62 292.13 117,223 -7.82(-2.61%)
Apr 05, 2022 305.82 306.89 299.00 299.95 91,659 -7.00(-2.28%)
Apr 04, 2022 300.98 307.11 299.10 306.95 62,231 +6.41(+2.13%)
Apr 01, 2022 301.27 302.27 298.96 300.54 70,625 +0.32(+0.11%)
Mar 31, 2022 305.84 305.84 300.02 300.22 65,885 -5.88(-1.92%)
Mar 30, 2022 309.50 310.21 304.83 306.10 114,356 -5.38(-1.73%)
Mar 29, 2022 309.23 312.44 307.63 311.48 727,376 +6.03(+1.97%)
Mar 28, 2022 300.97 305.50 300.29 305.45 151,439 +6.96(+2.33%)
Mar 25, 2022 299.24 300.20 296.40 298.49 78,948 -0.70(-0.23%)
Mar 24, 2022 297.89 299.47 294.96 299.19 73,202 +2.24(+0.75%)
Mar 23, 2022 299.22 302.00 296.88 296.95 101,367 -4.57(-1.51%)
Mar 22, 2022 296.34 302.46 296.34 301.52 148,317 +6.51(+2.21%)
Mar 21, 2022 297.58 299.32 292.75 295.00 85,170 -3.00(-1.01%)
Mar 18, 2022 290.67 298.37 290.59 298.00 64,618 +6.02(+2.06%)
Mar 17, 2022 285.47 292.10 284.92 291.98 108,550 +4.87(+1.70%)
Mar 16, 2022 280.48 287.11 278.72 287.11 92,016 +9.90(+3.57%)
Mar 15, 2022 270.64 278.05 270.03 277.21 79,930 +8.64(+3.22%)
Mar 14, 2022 273.57 275.09 267.02 268.57 149,840 -4.31(-1.58%)
Mar 11, 2022 280.37 280.76 272.82 272.88 73,539 -5.25(-1.89%)
Mar 10, 2022 275.25 278.88 273.92 278.13 110,985 +2.38(+0.86%)
Mar 09, 2022 274.67 277.40 273.84 275.76 76,474 +8.03(+3.00%)
Mar 08, 2022 266.48 275.77 264.48 267.72 249,757 +1.12(+0.42%)
Mar 07, 2022 281.82 281.92 266.54 266.60 795,692 -14.31(-5.09%)
Mar 04, 2022 284.06 284.68 278.12 280.91 121,372 -5.12(-1.79%)
Mar 03, 2022 294.52 294.52 284.72 286.03 67,641 -6.81(-2.33%)
Mar 02, 2022 288.28 293.74 287.93 292.84 60,117 +6.40(+2.24%)
Mar 01, 2022 290.58 291.15 284.55 286.44 75,822 -4.64(-1.59%)
Feb 28, 2022 286.72 292.19 286.53 291.08 88,321 +1.49(+0.52%)
Feb 25, 2022 284.28 289.70 282.96 289.58 104,871 +5.93(+2.09%)
Feb 24, 2022 267.31 284.19 265.16 283.65 265,622 +6.72(+2.43%)
Feb 23, 2022 288.17 288.71 276.46 276.94 146,844 -8.67(-3.04%)
Feb 22, 2022 290.71 292.97 282.54 285.61 198,302 -8.90(-3.02%)
Feb 18, 2022 294.50 0 -2.19(-0.74%)
Feb 17, 2022 303.64 304.10 296.35 296.69 61,925 -8.25(-2.71%)
Feb 16, 2022 302.36 305.74 301.20 304.94 61,558 +0.54(+0.18%)
Feb 15, 2022 301.82 304.60 301.82 304.40 80,473 +6.70(+2.25%)
Feb 14, 2022 295.77 301.49 295.66 297.70 102,060 +1.08(+0.36%)
Feb 11, 2022 304.44 305.55 295.03 296.62 85,039 -8.23(-2.70%)
Feb 10, 2022 304.92 310.88 303.05 304.86 92,608 -5.11(-1.65%)
Feb 09, 2022 308.78 311.10 308.78 309.96 97,777 +4.26(+1.39%)
Feb 08, 2022 300.10 306.31 298.32 305.70 105,004 +5.20(+1.73%)
Feb 07, 2022 301.48 305.25 299.65 300.49 95,718 -0.38(-0.13%)
Feb 04, 2022 299.07 303.94 295.48 300.88 104,596 +8.14(+2.78%)
Feb 03, 2022 295.21 299.30 292.15 292.74 133,781 -9.57(-3.17%)
Feb 02, 2022 306.44 306.44 299.82 302.31 180,228 -1.96(-0.65%)
Feb 01, 2022 302.50 304.63 298.34 304.27 120,086 +2.36(+0.78%)
Jan 31, 2022 291.69 301.98 301.92 111,265 +11.03(+3.79%)
Jan 28, 2022 285.54 290.89 280.79 290.89 216,183 +6.15(+2.16%)
Jan 27, 2022 293.58 294.61 284.20 284.74 208,696 -6.03(-2.07%)
Jan 26, 2022 298.95 300.96 287.50 290.77 941,385 -2.36(-0.80%)
Jan 25, 2022 293.19 296.15 289.15 293.13 142,360 -5.03(-1.69%)
Jan 24, 2022 286.50 298.24 280.70 298.16 311,220 +5.28(+1.80%)
Jan 21, 2022 299.75 301.68 292.62 292.87 1,064,262 -8.32(-2.76%)
Jan 20, 2022 309.09 312.96 300.50 301.19 146,290 -6.25(-2.03%)
Jan 19, 2022 314.14 314.81 307.27 307.44 744,680 -4.95(-1.58%)
Jan 18, 2022 315.04 315.74 312.04 312.39 219,584 -6.76(-2.12%)
Jan 14, 2022 319.14 0 -2.14(-0.67%)
Jan 13, 2022 329.05 329.77 320.82 321.28 100,651 -5.90(-1.80%)
Jan 12, 2022 328.31 329.29 324.47 327.19 71,158 +1.09(+0.33%)
Jan 11, 2022 321.89 326.10 320.11 326.10 98,259 +3.95(+1.23%)
Jan 10, 2022 320.76 322.31 313.43 322.15 164,374 -2.51(-0.77%)
Jan 07, 2022 330.78 331.24 323.93 324.66 187,571 -5.44(-1.65%)
Jan 06, 2022 330.29 332.38 325.16 330.10 130,523 -0.65(-0.20%)
Jan 05, 2022 339.98 340.35 330.60 330.75 95,391 -9.72(-2.86%)
Jan 04, 2022 342.83 344.50 338.84 340.47 115,901 -1.50(-0.44%)
Jan 03, 2022 339.66 342.15 338.12 341.98 141,101 +7.43(+2.22%)
Dec 31, 2021 335.76 336.78 334.50 334.54 74,143 -0.80(-0.24%)
Dec 30, 2021 335.61 338.27 335.13 335.34 66,087 -1.38(-0.41%)
Dec 29, 2021 335.77 336.78 334.42 336.71 114,294 +1.54(+0.46%)
Dec 28, 2021 335.83 337.01 334.93 335.17 96,163 +0.11(+0.03%)
Dec 27, 2021 332.62 335.77 332.62 335.06 97,180 +3.04(+0.92%)
Dec 23, 2021 328.63 332.76 328.25 332.02 56,641 +4.17(+1.27%)
Dec 22, 2021 323.15 328.16 323.09 327.84 88,869 +4.96(+1.54%)
Dec 21, 2021 318.10 322.88 316.26 322.88 85,073 +8.68(+2.76%)
Dec 20, 2021 314.75 314.92 311.15 314.20 222,244 -6.04(-1.89%)
Dec 17, 2021 319.06 323.08 316.10 320.24 112,164 -0.87(-0.27%)
Dec 16, 2021 330.41 330.41 320.53 321.12 113,914 -7.34(-2.23%)
Dec 15, 2021 323.52 328.82 318.81 328.46 106,500 +3.87(+1.19%)
Dec 14, 2021 323.36 325.70 321.51 324.59 144,907 -1.86(-0.57%)
Dec 13, 2021 333.51 333.51 325.58 326.45 162,529 -8.08(-2.41%)
Dec 10, 2021 335.20 335.40 331.00 334.52 133,631 +1.15(+0.34%)
Dec 09, 2021 337.91 338.75 333.38 333.38 64,216 -6.07(-1.79%)
Dec 08, 2021 338.74 339.78 337.11 339.44 71,582 +1.21(+0.36%)
Dec 07, 2021 336.31 339.72 336.00 338.24 106,361 +7.40(+2.24%)
Dec 06, 2021 327.97 333.67 323.75 330.84 102,102 +4.26(+1.31%)
Dec 03, 2021 334.26 334.91 323.10 326.58 306,378 -6.81(-2.04%)
Dec 02, 2021 329.56 334.04 327.94 333.39 133,664 +5.53(+1.69%)
Dec 01, 2021 338.18 341.37 327.76 327.86 333,808 -6.94(-2.07%)
Nov 30, 2021 338.46 340.02 332.44 334.80 154,834 -4.98(-1.47%)
Nov 29, 2021 339.58 342.49 338.70 339.78 80,496 +3.42(+1.02%)
Nov 26, 2021 338.96 339.92 334.63 336.36 78,843 -8.58(-2.49%)
Nov 24, 2021 341.28 345.80 339.59 344.94 64,105 +0.08(+0.02%)
Nov 23, 2021 347.11 348.53 340.69 344.87 124,031 -2.22(-0.64%)
Nov 22, 2021 350.62 353.37 345.54 347.09 851,116 -1.47(-0.42%)
Nov 19, 2021 348.28 350.31 347.72 348.56 1,076,951 +0.22(+0.06%)
Nov 18, 2021 346.78 348.64 344.54 348.34 113,405 +3.97(+1.15%)
Nov 17, 2021 344.76 346.46 343.69 344.38 199,173 +0.50(+0.15%)
Nov 16, 2021 339.32 344.71 339.17 343.88 97,493 +4.63(+1.36%)
Nov 15, 2021 339.79 340.51 337.84 339.25 67,012 +0.27(+0.08%)
Nov 12, 2021 337.83 339.24 336.15 338.98 70,184 +1.81(+0.54%)
Nov 11, 2021 341.22 341.28 337.16 337.16 114,159 -0.84(-0.25%)
Nov 10, 2021 338.60 338.00 79,620 -3.13(-0.92%)
Nov 09, 2021 345.64 346.43 339.32 341.13 76,805 -3.25(-0.94%)
Nov 08, 2021 346.19 348.17 344.30 344.38 146,395 -4.05(-1.16%)
Nov 05, 2021 347.93 350.70 347.93 348.43 96,618 +2.70(+0.78%)
Nov 04, 2021 343.21 347.18 343.02 345.74 154,710 +4.02(+1.18%)
Nov 03, 2021 335.50 341.95 335.50 341.72 83,086 +6.31(+1.88%)
Nov 02, 2021 335.51 336.60 333.64 335.41 101,740 -2.01(-0.60%)
Nov 01, 2021 334.19 337.59 333.09 337.42 137,566 +5.34(+1.61%)
Oct 29, 2021 327.78 332.07 326.97 332.07 84,234 +0.36(+0.11%)
Oct 28, 2021 329.63 332.62 329.10 331.71 56,261 +4.58(+1.40%)
Oct 27, 2021 329.05 330.25 327.13 327.13 51,591 -0.26(-0.08%)
Oct 26, 2021 329.33 327.40 89,372 -0.35(-0.11%)
Oct 25, 2021 323.98 328.94 323.00 327.75 73,290 +5.86(+1.82%)
Oct 22, 2021 323.57 323.69 320.96 321.89 40,917 -1.95(-0.60%)
Oct 21, 2021 319.35 323.92 319.35 323.84 111,427 +4.67(+1.46%)
Oct 20, 2021 320.05 321.16 318.92 319.18 113,965 -0.41(-0.13%)
Oct 19, 2021 321.46 321.57 319.40 319.59 102,058 -0.97(-0.30%)
Oct 18, 2021 316.06 320.77 316.06 320.56 149,791 +3.85(+1.22%)
Oct 15, 2021 314.73 317.27 314.56 316.71 127,043 +4.19(+1.34%)
Oct 14, 2021 311.37 313.23 310.92 312.52 83,069 +3.40(+1.10%)
Oct 13, 2021 308.86 309.72 306.85 309.12 55,159 +1.59(+0.52%)
Oct 12, 2021 307.53 308.72 306.79 307.53 42,494 +2.01(+0.66%)
Oct 11, 2021 307.44 309.25 305.52 305.52 35,248 -1.83(-0.60%)
Oct 08, 2021 309.88 309.88 307.36 307.36 41,136 -1.73(-0.56%)
Oct 07, 2021 307.18 310.59 307.18 309.08 40,360 +4.57(+1.50%)
Oct 06, 2021 301.71 304.76 300.56 304.51 67,818 +0.55(+0.18%)
Oct 05, 2021 303.91 306.93 303.32 303.96 84,177 +0.91(+0.30%)
Oct 04, 2021 306.15 306.95 302.00 303.05 126,138 -3.07(-1.00%)
Oct 01, 2021 305.15 307.31 301.88 306.12 74,391 +2.31(+0.76%)
Sep 30, 2021 309.17 309.26 303.54 303.81 122,371 -5.45(-1.76%)
Sep 29, 2021 310.81 312.50 308.74 309.26 52,429 -0.06(-0.02%)
Sep 28, 2021 313.33 313.63 308.36 309.31 91,049 -6.39(-2.02%)
Sep 27, 2021 313.07 316.53 313.07 315.70 66,149 +1.34(+0.42%)
Sep 24, 2021 311.45 314.62 310.85 314.37 79,875 +0.74(+0.24%)
Sep 23, 2021 311.94 315.07 311.94 313.62 51,438 +3.24(+1.04%)
Sep 22, 2021 307.94 311.56 307.35 310.39 69,555 +4.35(+1.42%)
Sep 21, 2021 307.20 308.57 304.95 306.04 56,744 +0.15(+0.05%)
Sep 20, 2021 306.49 308.28 301.87 305.89 133,741 -6.64(-2.13%)
Sep 17, 2021 314.14 315.03 312.03 312.53 48,552 -1.25(-0.40%)
Sep 16, 2021 311.28 314.55 311.28 313.78 40,943 +1.63(+0.52%)
Sep 15, 2021 309.35 312.57 307.29 312.15 52,992 +2.32(+0.75%)
Sep 14, 2021 312.10 312.10 308.88 309.83 43,963 -1.27(-0.41%)
Sep 13, 2021 312.19 312.19 308.06 311.10 54,389 +0.65(+0.21%)
Sep 10, 2021 314.20 314.44 310.44 310.44 48,217 -1.86(-0.60%)
Sep 09, 2021 312.76 314.79 312.31 312.31 40,628 +0.11(+0.03%)
Sep 08, 2021 312.52 313.08 309.91 312.20 71,809 -0.48(-0.15%)
Sep 07, 2021 312.55 313.94 312.55 312.68 48,447 +0.13(+0.04%)
Sep 03, 2021 312.02 312.55 310.70 312.55 70,110 -0.19(-0.06%)
Sep 02, 2021 314.29 314.86 312.44 312.75 61,450 -0.80(-0.25%)
Sep 01, 2021 314.11 315.06 313.29 313.55 51,956 +0.53(+0.17%)
Aug 31, 2021 313.13 313.23 311.55 313.02 35,493 +0.34(+0.11%)
Aug 30, 2021 311.76 313.96 311.27 312.68 62,480 +1.52(+0.49%)
Aug 27, 2021 308.83 311.59 308.44 311.16 51,492 +3.04(+0.99%)
Aug 26, 2021 310.15 310.15 307.41 308.11 64,696 -3.08(-0.99%)
Aug 25, 2021 310.05 311.57 310.01 311.20 48,952 +1.30(+0.42%)
Aug 24, 2021 308.06 310.85 308.01 309.90 63,709 +3.29(+1.07%)
Aug 23, 2021 304.47 307.30 304.47 306.61 76,682 +3.78(+1.25%)
Aug 20, 2021 300.55 302.99 300.24 302.84 48,918 +3.00(+1.00%)
Aug 19, 2021 299.17 301.95 298.02 299.83 82,167 -2.00(-0.66%)
Aug 18, 2021 301.69 304.90 301.51 301.83 54,299 +0.05(+0.02%)
Aug 17, 2021 305.75 305.75 299.26 301.78 107,538 -7.43(-2.40%)
Aug 16, 2021 308.49 309.40 305.83 309.22 70,219 -1.28(-0.41%)
Aug 13, 2021 311.47 311.47 309.80 310.49 62,718 -1.02(-0.33%)
Aug 12, 2021 311.21 311.58 309.37 311.52 45,234 -0.16(-0.05%)
Aug 11, 2021 311.01 311.67 309.63 311.67 45,082 +1.28(+0.41%)
Aug 10, 2021 308.89 311.42 308.39 310.40 91,520 +2.09(+0.68%)
Aug 09, 2021 308.86 309.23 307.38 308.31 57,934 -0.53(-0.17%)
Aug 06, 2021 311.43 311.49 308.58 308.84 45,492 -1.84(-0.59%)
Aug 05, 2021 308.32 310.80 308.32 310.68 53,753 +3.65(+1.19%)
Aug 04, 2021 309.33 309.61 307.02 307.03 46,657 -3.09(-1.00%)
Aug 03, 2021 309.25 310.15 306.41 310.12 70,844 +2.05(+0.66%)
Aug 02, 2021 309.24 310.45 307.71 308.07 76,507 +0.78(+0.25%)
Jul 30, 2021 307.96 310.54 306.82 307.30 68,841 -6.66(-2.12%)
Jul 29, 2021 312.34 315.18 311.18 313.96 41,861 +3.04(+0.98%)
Jul 28, 2021 311.83 312.48 309.81 310.91 57,987 -0.54(-0.17%)
Jul 27, 2021 314.21 314.21 308.16 311.45 71,467 -3.45(-1.10%)
Jul 26, 2021 312.89 314.83 312.24 314.90 65,484 +2.31(+0.74%)
Jul 23, 2021 311.15 312.97 310.49 312.59 65,074 +2.79(+0.90%)
Jul 22, 2021 308.71 310.13 307.92 309.80 43,302 +0.81(+0.26%)
Jul 21, 2021 307.22 309.04 307.03 308.99 55,713 +3.16(+1.03%)
Jul 20, 2021 300.57 306.64 299.22 305.83 70,347 +6.50(+2.17%)
Jul 19, 2021 297.87 300.03 295.67 299.34 168,693 -3.26(-1.08%)
Jul 16, 2021 307.91 307.99 302.54 302.59 160,547 -4.26(-1.39%)
Jul 15, 2021 308.31 309.33 304.59 306.86 54,737 -2.04(-0.66%)
Jul 14, 2021 311.97 312.29 308.81 308.89 70,153 -1.37(-0.44%)
Jul 13, 2021 313.02 313.49 309.82 310.26 620,594 -3.74(-1.19%)
Jul 12, 2021 312.72 314.01 312.09 314.00 50,100 +1.69(+0.54%)
Jul 09, 2021 310.35 312.52 309.26 312.31 54,764 +3.63(+1.18%)
Jul 08, 2021 304.48 309.91 302.93 308.68 199,099 -1.22(-0.39%)
Jul 07, 2021 311.12 312.07 307.61 309.90 62,886 -0.55(-0.18%)
Jul 06, 2021 310.46 310.98 307.51 310.44 73,137 +0.47(+0.15%)
Jul 02, 2021 308.73 309.98 308.02 309.98 53,336 +2.26(+0.74%)
Jul 01, 2021 306.72 308.01 306.39 307.71 55,618 +1.45(+0.47%)
Jun 30, 2021 305.48 307.23 305.48 306.26 55,602 +0.60(+0.19%)
Jun 29, 2021 305.40 306.26 304.65 305.67 57,176 +0.51(+0.17%)
Jun 28, 2021 305.76 305.76 303.46 305.16 74,765 +0.17(+0.05%)
Jun 25, 2021 306.50 306.52 304.81 304.99 68,723 +1.00(+0.33%)
Jun 24, 2021 305.00 305.39 303.28 303.99 117,862 +1.20(+0.40%)
Jun 23, 2021 301.69 303.53 301.60 302.79 75,950 +1.99(+0.66%)
Jun 22, 2021 298.17 301.75 297.89 300.80 88,841 +3.05(+1.03%)
Jun 21, 2021 296.01 298.51 295.43 297.75 59,243 +2.74(+0.93%)
Jun 18, 2021 294.70 296.42 294.02 295.01 65,342 -2.10(-0.71%)
Jun 17, 2021 295.78 297.85 294.19 297.11 62,896 +0.46(+0.15%)
Jun 16, 2021 296.38 297.18 294.10 296.65 54,510 -0.03(-0.01%)
Jun 15, 2021 298.36 298.36 295.40 296.68 57,374 -1.46(-0.49%)
Jun 14, 2021 299.00 299.23 296.83 298.14 94,753 -0.67(-0.22%)
Jun 11, 2021 297.08 298.82 296.91 298.82 52,401 +2.44(+0.82%)
Jun 10, 2021 296.78 297.75 295.14 296.37 44,005 +0.36(+0.12%)
Jun 09, 2021 298.67 298.67 295.86 296.01 64,551 -1.82(-0.61%)
Jun 08, 2021 296.70 298.65 295.54 297.83 89,925 +2.78(+0.94%)
Jun 07, 2021 294.59 295.13 293.20 295.06 50,676 +0.61(+0.21%)
Jun 04, 2021 294.15 294.66 292.90 294.44 59,766 +2.08(+0.71%)
Jun 03, 2021 294.30 294.51 291.83 292.36 156,543 -3.78(-1.28%)
Jun 02, 2021 297.65 297.78 295.16 296.14 94,022 -1.16(-0.39%)
Jun 01, 2021 299.15 299.41 296.25 297.30 78,666 +0.15(+0.05%)
May 28, 2021 297.99 299.09 296.29 297.15 71,294 -0.83(-0.28%)
May 27, 2021 297.90 298.32 296.63 297.98 71,855 +1.13(+0.38%)
May 26, 2021 294.05 297.65 294.05 296.85 90,942 +3.88(+1.32%)
May 25, 2021 293.60 294.66 291.57 292.97 79,161 +0.90(+0.31%)
May 24, 2021 291.27 293.35 290.20 292.08 57,597 +2.45(+0.84%)
May 21, 2021 292.57 292.58 289.27 289.63 81,931 -0.94(-0.32%)
May 20, 2021 289.29 291.20 289.11 290.57 91,057 +2.12(+0.74%)
May 19, 2021 286.23 288.44 284.71 288.44 93,768 -2.87(-0.99%)
May 18, 2021 294.33 295.57 291.12 291.32 63,211 -2.39(-0.81%)
May 17, 2021 292.71 293.87 291.14 293.70 70,024 -0.09(-0.03%)
May 14, 2021 290.28 294.02 290.11 293.79 66,631 +6.19(+2.15%)
May 13, 2021 286.79 290.27 284.10 287.61 142,717 +2.68(+0.94%)
May 12, 2021 292.41 293.56 284.42 284.93 261,904 -10.63(-3.60%)
May 11, 2021 293.50 296.48 290.80 295.55 150,128 -3.17(-1.06%)
May 10, 2021 303.66 303.66 298.72 298.72 123,320 -5.67(-1.86%)
May 07, 2021 302.25 304.85 301.36 304.39 71,880 +3.19(+1.06%)
May 06, 2021 301.39 301.69 298.24 301.20 156,959 +0.55(+0.18%)
May 05, 2021 303.12 304.14 300.48 300.66 98,350 -1.28(-0.42%)
May 04, 2021 303.13 303.13 298.25 301.93 170,985 -3.19(-1.05%)
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.