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

Vanguard Mega Cap ETF (NY: MGC )

189.05 UNCHANGED
Streaming Delayed 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 28, 2023 142.45 143.78 142.45 143.76 62,573 +1.17(+0.82%)
Apr 27, 2023 140.66 142.73 140.66 142.59 61,689 +2.80(+2.00%)
Apr 26, 2023 140.70 140.94 139.56 139.79 74,249 -0.31(-0.22%)
Apr 25, 2023 141.69 141.83 140.09 140.09 72,408 -2.21(-1.55%)
Apr 24, 2023 142.13 142.53 141.67 142.30 61,286 +0.08(+0.05%)
Apr 21, 2023 142.24 142.41 141.58 142.22 98,823 +0.08(+0.06%)
Apr 20, 2023 141.77 142.77 141.61 142.14 40,207 -0.82(-0.57%)
Apr 19, 2023 142.28 143.24 142.28 142.96 47,704 -0.04(-0.03%)
Apr 18, 2023 143.55 143.55 142.52 143.00 50,704 +0.11(+0.08%)
Apr 17, 2023 142.44 142.89 141.95 142.89 47,873 +0.39(+0.28%)
Apr 14, 2023 142.40 143.15 141.62 142.50 55,419 -0.25(-0.17%)
Apr 13, 2023 141.11 142.79 141.11 142.74 61,094 +2.06(+1.46%)
Apr 12, 2023 141.96 142.01 140.50 140.68 76,396 -0.58(-0.41%)
Apr 11, 2023 141.50 141.73 141.10 141.26 45,732 -0.14(-0.10%)
Apr 10, 2023 140.51 141.40 140.18 141.40 55,738 -0.04(-0.03%)
Apr 06, 2023 140.42 141.56 140.17 141.44 85,348 +0.63(+0.45%)
Apr 05, 2023 140.93 141.10 140.27 140.81 78,942 -0.33(-0.24%)
Apr 04, 2023 142.06 142.20 140.79 141.15 52,751 -0.62(-0.44%)
Apr 03, 2023 140.94 141.85 140.86 141.77 70,517 +0.66(+0.47%)
Mar 31, 2023 139.43 141.25 139.43 141.11 44,286 +1.86(+1.34%)
Mar 30, 2023 139.29 139.29 138.59 139.24 40,230 +0.84(+0.60%)
Mar 29, 2023 137.74 138.47 137.51 138.41 72,758 +1.95(+1.43%)
Mar 28, 2023 136.63 136.64 135.70 136.45 83,779 -0.35(-0.26%)
Mar 27, 2023 137.30 137.66 136.54 136.81 64,357 +0.11(+0.08%)
Mar 24, 2023 135.14 136.70 134.70 136.70 54,830 +0.85(+0.62%)
Mar 23, 2023 136.38 137.82 135.12 135.85 110,064 +0.46(+0.34%)
Mar 22, 2023 137.45 138.71 135.37 135.39 38,411 -2.08(-1.51%)
Mar 21, 2023 136.76 137.60 136.33 137.47 85,568 +1.76(+1.30%)
Mar 20, 2023 134.80 135.83 134.62 135.71 118,268 +1.10(+0.82%)
Mar 17, 2023 135.73 136.01 134.19 134.61 47,407 -1.37(-1.00%)
Mar 16, 2023 132.84 136.07 132.76 135.98 112,259 +2.43(+1.82%)
Mar 15, 2023 132.28 133.59 131.72 133.55 133,341 -0.42(-0.32%)
Mar 14, 2023 133.40 134.40 132.49 133.97 97,046 +2.29(+1.74%)
Mar 13, 2023 130.38 133.31 130.18 131.69 131,066 +0.06(+0.04%)
Mar 10, 2023 133.07 133.91 131.22 131.63 156,192 -1.72(-1.29%)
Mar 09, 2023 135.89 136.66 133.01 133.34 134,687 -2.43(-1.79%)
Mar 08, 2023 135.70 135.98 135.02 135.77 191,293 +0.15(+0.11%)
Mar 07, 2023 137.60 137.66 135.36 135.62 444,633 -1.99(-1.45%)
Mar 06, 2023 137.70 138.68 137.58 137.62 47,638 +0.27(+0.19%)
Mar 03, 2023 135.73 137.40 135.67 137.35 83,213 +2.25(+1.66%)
Mar 02, 2023 133.53 135.40 133.41 135.10 43,984 +0.89(+0.67%)
Mar 01, 2023 134.59 134.73 133.81 134.21 34,949 -0.61(-0.45%)
Feb 28, 2023 135.00 135.68 134.77 134.82 37,098 -0.47(-0.35%)
Feb 27, 2023 135.85 136.33 135.08 135.29 53,792 +0.55(+0.41%)
Feb 24, 2023 134.56 135.01 133.88 134.74 95,729 -1.52(-1.12%)
Feb 23, 2023 136.63 136.69 134.88 136.26 80,581 +0.70(+0.51%)
Feb 22, 2023 135.88 136.42 135.20 135.56 47,824 -0.15(-0.11%)
Feb 21, 2023 137.06 137.43 135.70 135.71 53,888 -2.76(-1.99%)
Feb 17, 2023 138.14 138.50 137.36 138.47 41,593 -0.34(-0.25%)
Feb 16, 2023 139.07 140.38 138.80 138.82 54,828 -1.97(-1.40%)
Feb 15, 2023 139.74 140.84 139.44 140.79 36,925 +0.43(+0.31%)
Feb 14, 2023 139.88 141.09 139.10 140.36 50,574 -0.04(-0.03%)
Feb 13, 2023 138.93 140.40 138.93 140.40 43,406 +1.65(+1.19%)
Feb 10, 2023 137.93 138.84 137.71 138.75 61,550 +0.29(+0.21%)
Feb 09, 2023 140.92 141.08 138.15 138.46 55,216 -1.24(-0.89%)
Feb 08, 2023 140.62 141.03 139.44 139.70 72,956 -1.59(-1.13%)
Feb 07, 2023 139.11 141.66 138.74 141.29 43,911 +1.96(+1.41%)
Feb 06, 2023 139.22 139.76 138.79 139.33 149,903 -0.87(-0.62%)
Feb 03, 2023 139.89 141.84 139.71 140.20 142,094 -1.41(-1.00%)
Feb 02, 2023 141.06 142.03 140.33 141.62 99,988 +2.20(+1.58%)
Feb 01, 2023 137.53 140.41 136.69 139.41 115,823 +1.40(+1.02%)
Jan 31, 2023 136.20 138.01 136.18 138.01 72,212 +1.93(+1.42%)
Jan 30, 2023 136.80 137.59 135.96 136.09 52,007 -1.84(-1.33%)
Jan 27, 2023 137.19 138.65 137.19 137.92 45,618 +0.39(+0.29%)
Jan 26, 2023 136.83 137.53 135.94 137.53 104,481 +1.55(+1.14%)
Jan 25, 2023 134.47 136.08 133.66 135.98 56,205 -0.03(-0.02%)
Jan 24, 2023 135.41 136.19 134.51 136.01 44,459 -0.11(-0.08%)
Jan 23, 2023 134.73 136.63 134.64 136.12 37,539 +1.63(+1.21%)
Jan 20, 2023 132.52 134.48 132.00 134.48 57,625 +2.52(+1.91%)
Jan 19, 2023 131.95 132.76 131.51 131.96 39,923 -0.90(-0.68%)
Jan 18, 2023 135.40 135.67 132.82 132.86 52,374 -2.13(-1.58%)
Jan 17, 2023 135.18 135.73 134.75 135.00 50,368 -0.28(-0.20%)
Jan 13, 2023 133.48 135.36 133.48 135.27 65,414 +0.62(+0.46%)
Jan 12, 2023 134.44 135.11 133.06 134.65 60,590 +0.47(+0.35%)
Jan 11, 2023 132.94 134.18 132.78 134.18 59,888 +1.72(+1.30%)
Jan 10, 2023 131.30 132.46 131.15 132.46 56,091 +0.92(+0.70%)
Jan 09, 2023 132.52 133.59 131.53 131.54 59,118 -0.09(-0.07%)
Jan 06, 2023 129.76 132.07 128.79 131.63 116,770 +2.83(+2.20%)
Jan 05, 2023 129.57 129.66 128.66 128.80 187,653 -1.54(-1.18%)
Jan 04, 2023 130.16 131.00 129.04 130.34 96,736 +0.85(+0.66%)
Jan 03, 2023 130.80 131.36 128.57 129.49 108,575 -0.56(-0.43%)
Dec 30, 2022 129.32 130.07 128.69 130.04 232,918 -0.29(-0.23%)
Dec 29, 2022 129.03 130.59 129.03 130.34 74,816 +2.29(+1.79%)
Dec 28, 2022 129.63 130.20 128.00 128.05 124,321 -1.49(-1.15%)
Dec 27, 2022 130.00 130.15 129.11 129.54 72,694 -0.59(-0.45%)
Dec 23, 2022 129.08 130.14 128.63 130.13 105,333 +0.68(+0.52%)
Dec 22, 2022 130.27 130.40 127.62 129.46 88,670 -2.01(-1.53%)
Dec 21, 2022 130.33 131.78 130.25 131.47 85,617 +1.90(+1.46%)
Dec 20, 2022 128.96 130.10 128.65 129.57 67,836 +0.18(+0.14%)
Dec 19, 2022 130.66 130.66 128.81 129.39 59,725 -1.15(-0.88%)
Dec 16, 2022 131.15 131.57 129.78 130.55 262,699 -1.55(-1.17%)
Dec 15, 2022 133.58 133.64 131.46 132.09 104,413 -3.38(-2.50%)
Dec 14, 2022 136.02 137.46 134.45 135.47 87,612 -0.84(-0.62%)
Dec 13, 2022 138.90 139.09 135.39 136.31 89,010 +1.08(+0.80%)
Dec 12, 2022 133.53 135.25 133.43 135.24 88,293 +1.85(+1.39%)
Dec 09, 2022 133.88 134.82 133.31 133.39 59,225 -0.99(-0.74%)
Dec 08, 2022 133.92 134.64 133.35 134.38 58,088 +1.09(+0.82%)
Dec 07, 2022 133.06 134.00 132.90 133.28 57,351 -0.22(-0.16%)
Dec 06, 2022 135.45 135.66 132.84 133.50 79,660 -2.15(-1.59%)
Dec 05, 2022 137.13 137.47 135.21 135.65 79,470 -2.39(-1.73%)
Dec 02, 2022 136.35 138.24 136.35 138.04 92,753 -0.22(-0.16%)
Dec 01, 2022 138.67 139.08 137.41 138.26 62,305 -0.09(-0.06%)
Nov 30, 2022 134.12 138.35 133.49 138.35 200,292 +4.39(+3.28%)
Nov 29, 2022 134.39 134.69 133.39 133.96 34,396 -0.43(-0.32%)
Nov 28, 2022 135.29 135.95 134.09 134.39 60,947 -1.98(-1.45%)
Nov 25, 2022 136.21 136.66 136.21 136.36 15,955 -0.20(-0.15%)
Nov 23, 2022 135.53 136.71 135.52 136.57 64,288 +1.00(+0.74%)
Nov 22, 2022 134.38 135.64 133.95 135.57 43,050 +1.75(+1.31%)
Nov 21, 2022 133.92 134.27 133.34 133.82 60,162 -0.59(-0.44%)
Nov 18, 2022 135.06 135.06 133.54 134.41 72,574 +0.51(+0.38%)
Nov 17, 2022 132.54 134.21 132.39 133.90 103,745 -0.37(-0.28%)
Nov 16, 2022 134.58 135.05 134.10 134.27 74,413 -0.99(-0.73%)
Nov 15, 2022 136.35 136.61 134.12 135.26 125,347 +1.14(+0.85%)
Nov 14, 2022 134.52 135.82 134.09 134.12 598,476 -1.13(-0.84%)
Nov 11, 2022 133.98 135.49 133.44 135.25 117,083 +1.51(+1.13%)
Nov 10, 2022 131.43 133.93 130.77 133.74 288,484 +6.92(+5.46%)
Nov 09, 2022 128.81 129.09 126.71 126.82 109,139 -2.69(-2.08%)
Nov 08, 2022 129.25 130.59 128.14 129.51 88,251 +0.63(+0.49%)
Nov 07, 2022 127.99 129.01 127.38 128.88 71,525 +1.34(+1.05%)
Nov 04, 2022 127.86 128.43 125.42 127.54 221,728 +1.63(+1.30%)
Nov 03, 2022 126.21 126.91 125.35 125.91 114,121 -1.53(-1.20%)
Nov 02, 2022 130.53 127.41 127.45 161,416 -3.30(-2.52%)
Nov 01, 2022 132.72 132.87 130.37 130.74 79,709 -0.66(-0.51%)
Oct 31, 2022 131.68 132.17 131.17 131.41 184,645 -1.11(-0.84%)
Oct 28, 2022 129.20 132.68 129.20 132.52 91,988 +3.19(+2.46%)
Oct 27, 2022 130.44 131.07 129.21 129.33 90,287 -0.92(-0.71%)
Oct 26, 2022 129.97 132.15 129.97 130.25 64,513 -1.24(-0.94%)
Oct 25, 2022 129.50 131.63 129.50 131.49 67,380 +2.00(+1.55%)
Oct 24, 2022 128.40 129.93 127.52 129.49 102,930 +1.49(+1.16%)
Oct 21, 2022 124.62 128.09 124.44 128.00 90,327 +3.04(+2.43%)
Oct 20, 2022 125.63 127.30 124.67 124.96 86,463 -0.89(-0.71%)
Oct 19, 2022 125.94 126.90 124.98 125.85 120,099 -0.69(-0.54%)
Oct 18, 2022 127.94 128.00 125.38 126.54 184,938 +1.32(+1.05%)
Oct 17, 2022 124.06 125.56 124.06 125.22 139,276 +3.19(+2.61%)
Oct 14, 2022 125.57 126.15 121.78 122.03 151,425 -2.65(-2.13%)
Oct 13, 2022 118.92 125.22 118.61 124.68 210,871 +3.13(+2.57%)
Oct 12, 2022 121.83 122.54 121.47 121.55 127,373 -0.23(-0.18%)
Oct 11, 2022 121.99 123.50 121.16 121.78 174,514 -0.92(-0.75%)
Oct 10, 2022 123.90 124.00 121.82 122.69 111,951 -1.03(-0.83%)
Oct 07, 2022 125.87 125.87 123.04 123.72 72,848 -3.66(-2.87%)
Oct 06, 2022 128.12 129.16 127.19 127.38 93,290 -1.28(-1.00%)
Oct 05, 2022 127.28 129.28 126.47 128.66 122,573 -0.15(-0.11%)
Oct 04, 2022 127.06 128.81 127.06 128.81 155,641 +3.77(+3.02%)
Oct 03, 2022 123.17 125.65 122.60 125.03 249,483 +2.98(+2.44%)
Sep 30, 2022 123.59 124.92 121.92 122.05 345,947 -1.94(-1.56%)
Sep 29, 2022 125.37 125.43 122.88 123.98 160,923 -2.67(-2.11%)
Sep 28, 2022 124.59 127.24 124.08 126.65 196,613 +2.38(+1.91%)
Sep 27, 2022 125.92 126.67 123.53 124.28 89,656 -0.28(-0.23%)
Sep 26, 2022 124.99 126.45 124.15 124.56 194,014 -1.09(-0.87%)
Sep 23, 2022 126.58 126.58 124.18 125.65 189,147 -2.20(-1.72%)
Sep 22, 2022 128.47 128.95 127.48 127.85 169,455 -0.94(-0.73%)
Sep 21, 2022 131.66 132.75 128.78 128.79 197,246 -2.32(-1.77%)
Sep 20, 2022 131.26 131.75 130.17 131.11 138,814 -1.34(-1.01%)
Sep 19, 2022 130.31 132.46 130.31 132.46 141,614 +0.92(+0.70%)
Sep 16, 2022 131.02 131.69 130.27 131.54 96,911 -0.91(-0.68%)
Sep 15, 2022 133.37 134.38 131.98 132.44 149,159 -1.50(-1.12%)
Sep 14, 2022 133.85 134.38 132.81 133.94 122,956 +0.64(+0.48%)
Sep 13, 2022 136.44 136.62 132.95 133.30 150,883 -6.28(-4.50%)
Sep 12, 2022 138.77 139.75 138.69 139.58 132,255 +1.59(+1.15%)
Sep 09, 2022 136.67 138.26 136.63 137.99 79,116 +2.17(+1.60%)
Sep 08, 2022 134.00 135.93 133.63 135.82 96,146 +0.94(+0.70%)
Sep 07, 2022 132.46 135.09 132.46 134.88 116,531 +2.26(+1.70%)
Sep 06, 2022 133.49 133.76 131.84 132.62 116,969 -0.49(-0.37%)
Sep 02, 2022 136.04 136.36 132.47 133.11 146,421 -1.52(-1.13%)
Sep 01, 2022 133.29 134.72 132.46 134.62 112,357 +0.53(+0.40%)
Aug 31, 2022 135.90 136.32 134.09 134.09 172,099 -1.15(-0.85%)
Aug 30, 2022 137.18 137.31 134.42 135.24 82,974 -1.46(-1.07%)
Aug 29, 2022 136.63 137.73 136.20 136.70 75,588 -0.97(-0.71%)
Aug 26, 2022 142.44 142.67 137.65 137.67 93,546 -4.81(-3.37%)
Aug 25, 2022 141.02 142.49 140.71 142.48 66,144 +2.01(+1.43%)
Aug 24, 2022 140.03 140.96 139.96 140.47 54,077 +0.36(+0.26%)
Aug 23, 2022 140.26 141.13 139.90 140.10 400,908 -0.44(-0.31%)
Aug 22, 2022 141.87 141.87 140.15 140.54 112,903 -3.00(-2.09%)
Aug 19, 2022 144.60 144.60 143.23 143.54 51,699 -1.86(-1.28%)
Aug 18, 2022 145.08 145.75 144.67 145.40 45,307 +0.18(+0.12%)
Aug 17, 2022 144.94 146.15 144.49 145.22 132,462 -0.96(-0.66%)
Aug 16, 2022 145.51 146.84 145.21 146.19 94,217 +0.23(+0.16%)
Aug 15, 2022 144.47 146.09 144.47 145.95 45,296 +0.74(+0.51%)
Aug 12, 2022 143.52 145.22 143.10 145.21 106,573 +2.47(+1.73%)
Aug 11, 2022 143.86 144.51 142.50 142.74 136,173 -0.15(-0.10%)
Aug 10, 2022 142.37 142.95 141.93 142.89 65,123 +2.99(+2.14%)
Aug 09, 2022 140.14 140.41 139.57 139.90 134,740 -0.68(-0.48%)
Aug 08, 2022 141.34 142.22 140.15 140.58 64,708 -0.26(-0.19%)
Aug 05, 2022 139.54 141.10 139.54 140.84 43,091 -0.43(-0.30%)
Aug 04, 2022 141.27 141.50 140.52 141.27 88,432 +0.03(+0.02%)
Aug 03, 2022 139.57 141.67 139.57 141.24 104,106 +2.51(+1.81%)
Aug 02, 2022 138.93 140.38 138.36 138.73 357,114 -0.91(-0.65%)
Aug 01, 2022 139.09 140.56 138.86 139.64 84,550 -0.42(-0.30%)
Jul 29, 2022 138.47 140.27 138.20 140.06 208,893 +2.26(+1.64%)
Jul 28, 2022 136.29 138.07 135.30 137.80 75,566 +1.50(+1.10%)
Jul 27, 2022 133.96 136.84 133.90 136.30 114,779 +3.66(+2.76%)
Jul 26, 2022 133.76 133.83 132.40 132.64 89,432 -1.77(-1.32%)
Jul 25, 2022 134.63 134.73 133.69 134.41 127,186 +0.04(+0.03%)
Jul 22, 2022 135.74 136.16 133.62 134.37 82,924 -1.44(-1.06%)
Jul 21, 2022 134.19 135.81 133.37 135.81 104,854 +1.53(+1.14%)
Jul 20, 2022 133.45 134.87 133.12 134.28 157,254 +0.80(+0.60%)
Jul 19, 2022 131.34 133.54 131.10 133.49 179,049 +3.48(+2.68%)
Jul 18, 2022 132.26 132.52 129.57 130.00 123,534 -1.18(-0.90%)
Jul 15, 2022 130.16 131.18 129.84 131.18 121,022 +2.47(+1.92%)
Jul 14, 2022 127.30 128.86 126.33 128.71 101,108 -0.26(-0.20%)
Jul 13, 2022 127.69 129.93 127.58 128.97 162,209 -0.63(-0.49%)
Jul 12, 2022 130.79 131.46 129.01 129.60 82,431 -1.27(-0.97%)
Jul 11, 2022 131.58 131.71 130.62 130.88 190,847 -1.57(-1.18%)
Jul 08, 2022 131.71 133.10 131.47 132.44 141,673 -0.02(-0.01%)
Jul 07, 2022 131.09 132.78 131.09 132.46 128,390 +1.96(+1.50%)
Jul 06, 2022 130.25 131.33 129.38 130.51 112,049 +0.42(+0.32%)
Jul 05, 2022 127.89 130.06 127.01 130.09 148,075 +0.55(+0.43%)
Jul 01, 2022 127.97 129.68 127.05 129.53 157,785 +1.25(+0.97%)
Jun 30, 2022 127.94 129.36 126.62 128.29 183,995 -1.14(-0.88%)
Jun 29, 2022 129.47 130.03 128.73 129.43 140,428 -0.01(-0.01%)
Jun 28, 2022 132.87 133.68 129.35 129.44 140,807 -2.84(-2.15%)
Jun 27, 2022 133.30 133.36 131.89 132.28 126,863 -0.56(-0.43%)
Jun 24, 2022 129.96 132.87 129.96 132.84 126,930 +3.97(+3.08%)
Jun 23, 2022 128.33 129.07 127.02 128.87 163,994 +1.40(+1.10%)
Jun 22, 2022 126.16 128.95 126.16 127.47 126,209 -0.23(-0.18%)
Jun 21, 2022 126.29 128.13 126.29 127.70 197,255 +3.26(+2.62%)
Jun 17, 2022 124.03 125.47 123.28 124.44 226,312 +0.30(+0.24%)
Jun 16, 2022 125.36 125.39 123.18 124.14 251,700 -4.04(-3.15%)
Jun 15, 2022 127.32 129.69 125.86 128.19 163,592 +2.05(+1.62%)
Jun 14, 2022 127.15 127.47 125.09 126.14 372,334 -0.40(-0.31%)
Jun 13, 2022 128.16 128.71 126.02 126.54 240,338 -5.00(-3.80%)
Jun 10, 2022 133.39 133.50 131.52 131.54 140,876 -3.99(-2.95%)
Jun 09, 2022 138.33 139.16 135.53 135.53 79,588 -3.39(-2.44%)
Jun 08, 2022 139.68 140.27 138.66 138.93 81,639 -1.31(-0.93%)
Jun 07, 2022 137.73 140.41 137.71 140.24 66,327 +1.32(+0.95%)
Jun 06, 2022 140.06 140.65 138.55 138.92 65,126 +0.37(+0.27%)
Jun 03, 2022 139.24 139.76 138.28 138.55 148,286 -2.46(-1.75%)
Jun 02, 2022 138.18 141.03 137.44 141.01 172,463 +2.65(+1.91%)
Jun 01, 2022 140.18 140.60 137.48 138.37 66,585 -1.03(-0.74%)
May 31, 2022 139.65 140.55 138.36 139.39 148,440 -0.67(-0.48%)
May 27, 2022 137.60 140.08 137.56 140.06 103,935 +3.36(+2.46%)
May 26, 2022 134.23 137.23 134.23 136.70 115,642 +2.66(+1.98%)
May 25, 2022 132.27 134.61 132.27 134.04 84,150 +1.21(+0.91%)
May 24, 2022 132.39 133.21 130.57 132.83 146,547 -1.14(-0.85%)
May 23, 2022 132.37 134.19 131.85 133.97 99,677 +2.57(+1.96%)
May 20, 2022 132.63 132.65 128.36 131.41 156,911 -0.03(-0.02%)
May 19, 2022 131.30 132.82 130.66 131.43 170,389 -0.86(-0.65%)
May 18, 2022 136.25 136.40 131.94 132.30 241,254 -5.58(-4.05%)
May 17, 2022 137.31 137.98 136.16 137.88 307,659 +2.67(+1.97%)
May 16, 2022 135.22 136.54 134.55 135.22 111,675 -0.54(-0.40%)
May 13, 2022 133.98 136.14 133.73 135.76 135,554 +3.25(+2.45%)
May 12, 2022 131.47 133.80 130.10 132.51 314,446 -0.31(-0.23%)
May 11, 2022 134.69 136.59 132.56 132.82 279,858 -2.27(-1.68%)
May 10, 2022 136.93 137.38 133.78 135.09 323,078 +0.37(+0.27%)
May 09, 2022 137.06 137.35 134.15 134.72 294,352 -4.59(-3.29%)
May 06, 2022 139.22 140.49 137.29 139.31 244,631 -0.71(-0.50%)
May 05, 2022 143.83 143.90 138.64 140.01 250,759 -5.40(-3.71%)
May 04, 2022 141.47 145.69 140.19 145.41 357,393 +4.23(+2.99%)
May 03, 2022 140.69 142.00 140.16 141.19 255,790 +0.47(+0.33%)
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.