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

Rolls Royce Grp ADR (OP: RYCEY )

5.740 +0.060 (+1.06%)
Streaming Delayed Price Updated: 3:59 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, 2016 9.980 9.980 9.790 9.862 82,764 -0.20(-1.97%)
Apr 28, 2016 9.950 10.13 9.950 10.06 212,954 +0.31(+3.18%)
Apr 27, 2016 9.600 9.780 9.600 9.750 47,713 -0.06(-0.61%)
Apr 26, 2016 9.823 9.850 9.775 9.810 67,475 +0.04(+0.41%)
Apr 25, 2016 9.860 9.860 9.765 9.770 36,240 -0.11(-1.11%)
Apr 22, 2016 9.850 9.930 9.836 9.880 8,583 -0.05(-0.50%)
Apr 21, 2016 9.930 9.950 9.790 9.930 72,854 +0.02(+0.20%)
Apr 20, 2016 9.920 9.936 9.830 9.910 29,395 -0.13(-1.29%)
Apr 19, 2016 9.810 10.16 9.810 10.04 224,843 +0.47(+4.88%)
Apr 18, 2016 9.440 9.610 9.440 9.573 74,764 +0.03(+0.35%)
Apr 15, 2016 9.510 9.560 9.480 9.540 48,474 -0.08(-0.83%)
Apr 14, 2016 9.565 9.620 9.540 9.620 76,968 -0.05(-0.54%)
Apr 13, 2016 9.560 9.680 9.560 9.672 53,420 +0.20(+2.13%)
Apr 12, 2016 9.389 9.470 9.290 9.470 27,114 -0.04(-0.42%)
Apr 11, 2016 9.520 9.580 9.500 9.510 29,245 +0.04(+0.44%)
Apr 08, 2016 9.492 9.530 9.420 9.468 11,189 +0.22(+2.36%)
Apr 07, 2016 9.270 9.300 9.222 9.250 96,818 -0.15(-1.60%)
Apr 06, 2016 9.250 9.483 9.250 9.400 52,389 +0.12(+1.29%)
Apr 05, 2016 9.275 9.320 9.230 9.280 52,171 -0.17(-1.80%)
Apr 04, 2016 9.480 9.500 9.430 9.450 89,366 -0.05(-0.53%)
Apr 01, 2016 9.310 9.570 9.310 9.500 146,890 -0.32(-3.26%)
Mar 31, 2016 9.870 9.916 9.770 9.820 62,928 -0.10(-1.01%)
Mar 30, 2016 9.990 10.06 9.900 9.920 38,253 +0.11(+1.12%)
Mar 29, 2016 9.570 9.900 9.570 9.810 80,704 +0.06(+0.62%)
Mar 28, 2016 9.658 9.910 9.620 9.750 57,688 +0.13(+1.35%)
Mar 24, 2016 9.620 9.620 9.620 0 +0.06(+0.68%)
Mar 23, 2016 9.540 9.800 9.470 9.555 52,462 -0.56(-5.58%)
Mar 22, 2016 9.798 10.12 9.780 10.12 124,185 -0.02(-0.20%)
Mar 21, 2016 10.16 10.19 10.08 10.14 20,801 -0.25(-2.41%)
Mar 18, 2016 10.30 10.39 10.30 10.39 36,032 +0.20(+1.96%)
Mar 17, 2016 9.890 10.20 9.880 10.19 116,721 +0.52(+5.38%)
Mar 16, 2016 9.450 9.670 9.410 9.670 33,401 +0.06(+0.62%)
Mar 15, 2016 9.610 9.610 9.560 9.610 32,428 -0.13(-1.33%)
Mar 14, 2016 9.755 9.780 9.720 9.740 26,654 -0.16(-1.62%)
Mar 11, 2016 9.845 10.03 9.835 9.900 89,391 +0.13(+1.33%)
Mar 10, 2016 9.800 9.950 9.710 9.770 17,285 -0.17(-1.71%)
Mar 09, 2016 10.01 10.01 9.895 9.940 42,592 -0.10(-0.95%)
Mar 08, 2016 10.12 10.13 9.880 10.04 97,264 -0.21(-2.10%)
Mar 07, 2016 10.10 10.30 10.10 10.25 31,741 -0.02(-0.19%)
Mar 04, 2016 10.21 10.30 10.17 10.27 34,948 +0.12(+1.13%)
Mar 03, 2016 10.06 10.21 10.00 10.15 132,356 +0.57(+6.00%)
Mar 02, 2016 9.480 9.580 9.445 9.580 28,367 +0.02(+0.16%)
Mar 01, 2016 9.530 9.590 9.440 9.565 55,463 +0.21(+2.30%)
Feb 29, 2016 9.360 9.480 9.350 9.350 43,246 -0.05(-0.53%)
Feb 26, 2016 9.440 9.520 9.380 9.400 85,164 +0.05(+0.53%)
Feb 25, 2016 9.443 9.443 9.300 9.350 58,507 +0.17(+1.85%)
Feb 24, 2016 9.046 9.190 9.040 9.180 28,063 -0.12(-1.29%)
Feb 23, 2016 9.375 9.375 9.270 9.300 19,185 +0.05(+0.54%)
Feb 22, 2016 9.195 9.300 9.195 9.250 71,493 +0.05(+0.54%)
Feb 19, 2016 9.190 9.210 9.110 9.200 28,638 -0.24(-2.54%)
Feb 18, 2016 9.550 9.550 9.380 9.440 32,645 -0.21(-2.18%)
Feb 17, 2016 9.370 9.690 9.370 9.650 141,407 +0.62(+6.87%)
Feb 16, 2016 8.850 9.040 8.830 9.030 69,829 +0.27(+3.08%)
Feb 12, 2016 8.760 8.760 8.760 0 +1.09(+14.21%)
Feb 11, 2016 7.640 7.720 7.600 7.670 135,426 +0.06(+0.85%)
Feb 10, 2016 7.600 7.670 7.520 7.605 876,971 +0.17(+2.29%)
Feb 09, 2016 7.375 7.540 7.375 7.435 585,663 -0.16(-2.04%)
Feb 08, 2016 7.530 7.610 7.480 7.590 166,375 -0.14(-1.81%)
Feb 05, 2016 7.840 7.854 7.730 7.730 59,296 -0.02(-0.26%)
Feb 04, 2016 7.620 7.800 7.605 7.750 228,496 +0.10(+1.31%)
Feb 03, 2016 7.650 7.650 7.435 7.650 86,040 -0.07(-0.91%)
Feb 02, 2016 7.650 7.750 7.600 7.720 674,219 -0.39(-4.75%)
Feb 01, 2016 7.920 8.130 7.865 8.105 72,809 +0.08(+0.93%)
Jan 29, 2016 7.800 8.030 7.800 8.030 73,664 +0.12(+1.58%)
Jan 28, 2016 7.900 7.930 7.810 7.905 98,066 +0.25(+3.20%)
Jan 27, 2016 7.798 7.800 7.650 7.660 94,858 -0.22(-2.85%)
Jan 26, 2016 7.780 7.910 7.780 7.885 67,833 +0.12(+1.48%)
Jan 25, 2016 7.860 7.860 7.770 7.770 136,566 -0.10(-1.27%)
Jan 22, 2016 7.850 7.922 7.803 7.870 87,088 +0.23(+3.01%)
Jan 21, 2016 7.590 7.710 7.470 7.640 975,504 +0.13(+1.73%)
Jan 20, 2016 7.630 7.680 7.330 7.510 375,233 -0.29(-3.72%)
Jan 19, 2016 7.961 7.980 7.650 7.800 159,437 +0.00(+0.06%)
Jan 15, 2016 7.795 7.795 7.795 0 -0.35(-4.30%)
Jan 14, 2016 8.042 8.190 7.990 8.145 83,114 +0.14(+1.81%)
Jan 13, 2016 8.210 8.256 7.960 8.000 141,871 -0.16(-1.96%)
Jan 12, 2016 8.080 8.160 8.010 8.160 153,544 +0.00(+0.00%)
Jan 11, 2016 8.240 8.240 8.085 8.160 68,272 +0.02(+0.25%)
Jan 08, 2016 8.240 8.269 8.140 8.140 50,480 +0.15(+1.88%)
Jan 07, 2016 8.010 8.050 7.952 7.990 170,884 -0.20(-2.44%)
Jan 06, 2016 8.210 8.280 8.186 8.190 33,192 -0.17(-2.03%)
Jan 05, 2016 8.416 8.420 8.280 8.360 127,598 +0.02(+0.24%)
Jan 04, 2016 8.390 8.400 8.250 8.340 216,274 -0.18(-2.11%)
Dec 31, 2015 8.520 8.520 8.520 0 -0.11(-1.22%)
Dec 30, 2015 8.700 8.700 8.610 8.625 150,753 -0.13(-1.54%)
Dec 29, 2015 8.710 8.770 8.690 8.760 787,334 -0.14(-1.57%)
Dec 28, 2015 9.005 9.005 8.880 8.900 103,793 -0.08(-0.89%)
Dec 24, 2015 8.980 8.980 8.980 0 +0.14(+1.58%)
Dec 23, 2015 8.860 8.950 8.800 8.840 112,634 +0.36(+4.25%)
Dec 22, 2015 8.370 8.480 8.340 8.480 167,878 -0.05(-0.59%)
Dec 21, 2015 8.660 8.690 8.490 8.530 184,648 -0.10(-1.16%)
Dec 18, 2015 8.600 8.650 8.600 8.630 76,556 -0.01(-0.12%)
Dec 17, 2015 8.685 8.685 8.570 8.640 111,620 -0.02(-0.29%)
Dec 16, 2015 8.580 8.680 8.510 8.665 142,384 +0.48(+5.93%)
Dec 15, 2015 8.210 8.250 8.150 8.180 290,142 -0.09(-1.09%)
Dec 14, 2015 8.380 8.410 8.170 8.270 505,443 -0.09(-1.08%)
Dec 11, 2015 8.400 8.440 8.350 8.360 233,232 -0.26(-2.96%)
Dec 10, 2015 8.670 8.710 8.600 8.615 92,118 -0.17(-1.99%)
Dec 09, 2015 8.760 8.910 8.570 8.790 124,231 -0.10(-1.12%)
Dec 08, 2015 8.740 8.930 8.702 8.890 201,302 -0.33(-3.58%)
Dec 07, 2015 9.235 9.270 9.110 9.220 128,391 +0.17(+1.88%)
Dec 04, 2015 9.000 9.090 8.983 9.050 92,960 +0.02(+0.22%)
Dec 03, 2015 9.080 9.090 9.000 9.030 89,100 +0.05(+0.56%)
Dec 02, 2015 9.050 9.060 8.950 8.980 632,636 -0.17(-1.86%)
Dec 01, 2015 9.120 9.160 9.060 9.150 175,769 +0.02(+0.22%)
Nov 30, 2015 9.050 9.250 9.030 9.130 190,096 +0.03(+0.27%)
Nov 27, 2015 9.060 9.130 9.030 9.105 48,903 -0.04(-0.49%)
Nov 25, 2015 9.150 9.150 9.150 0 +0.27(+3.04%)
Nov 24, 2015 8.620 8.930 8.610 8.880 317,052 +0.30(+3.50%)
Nov 23, 2015 8.770 8.560 8.580 241,963 +0.20(+2.33%)
Nov 20, 2015 8.380 8.400 8.330 8.385 202,177 +0.13(+1.64%)
Nov 19, 2015 8.215 8.270 8.140 8.250 416,863 +0.02(+0.18%)
Nov 18, 2015 8.240 8.270 8.140 8.235 153,491 -0.12(-1.50%)
Nov 17, 2015 8.390 8.430 8.320 8.360 300,259 +0.27(+3.34%)
Nov 16, 2015 7.980 8.090 7.900 8.090 2,925,579 +0.31(+4.05%)
Nov 13, 2015 7.980 7.990 7.758 7.775 1,027,390 -0.40(-4.95%)
Nov 12, 2015 8.170 8.310 8.150 8.180 613,508 -2.02(-19.80%)
Nov 11, 2015 10.30 10.44 10.19 10.20 44,186 -0.13(-1.26%)
Nov 10, 2015 10.17 10.33 10.12 10.33 274,558 -0.30(-2.87%)
Nov 09, 2015 10.56 10.68 10.51 10.63 186,536 +0.08(+0.76%)
Nov 06, 2015 10.51 10.59 10.50 10.55 121,688 -0.16(-1.45%)
Nov 05, 2015 10.69 10.75 10.68 10.71 121,934 -0.22(-2.01%)
Nov 04, 2015 11.24 11.24 10.81 10.93 74,580 +0.16(+1.49%)
Nov 03, 2015 10.60 10.83 10.60 10.77 124,560 +0.04(+0.37%)
Nov 02, 2015 10.61 10.74 10.61 10.73 105,401 +0.13(+1.23%)
Oct 30, 2015 10.74 10.74 10.54 10.60 39,004 +0.16(+1.53%)
Oct 29, 2015 10.50 10.58 10.34 10.44 65,580 +0.10(+1.02%)
Oct 28, 2015 10.21 10.40 10.21 10.34 79,551 -0.04(-0.43%)
Oct 27, 2015 10.32 10.41 10.28 10.38 112,859 -0.15(-1.42%)
Oct 26, 2015 10.59 10.65 10.51 10.53 54,054 -0.07(-0.66%)
Oct 23, 2015 10.70 10.72 10.54 10.60 84,950 +0.27(+2.61%)
Oct 22, 2015 10.15 10.43 10.15 10.33 30,441 -0.06(-0.63%)
Oct 21, 2015 10.35 10.48 10.33 10.39 71,020 -0.03(-0.24%)
Oct 20, 2015 10.38 10.48 10.38 10.42 105,566 +0.04(+0.39%)
Oct 19, 2015 10.50 10.50 10.33 10.38 121,114 -0.24(-2.26%)
Oct 16, 2015 10.72 10.72 10.56 10.62 77,379 -0.29(-2.66%)
Oct 15, 2015 10.82 10.91 10.76 10.91 65,025 +0.07(+0.65%)
Oct 14, 2015 10.74 10.89 10.74 10.84 56,368 -0.02(-0.14%)
Oct 13, 2015 10.80 10.90 10.79 10.86 91,932 -0.36(-3.17%)
Oct 12, 2015 11.11 11.21 11.11 11.21 221,431 -0.36(-3.15%)
Oct 09, 2015 11.62 11.62 11.55 11.57 739,227 +0.00(+0.04%)
Oct 08, 2015 11.34 11.57 11.34 11.57 54,732 +0.27(+2.39%)
Oct 07, 2015 11.21 11.35 11.20 11.30 71,683 +0.08(+0.71%)
Oct 06, 2015 11.10 11.26 11.06 11.22 1,329,143 +0.12(+1.08%)
Oct 05, 2015 10.92 11.10 10.92 11.10 115,165 +0.33(+3.06%)
Oct 02, 2015 10.43 10.79 10.43 10.77 179,069 +0.39(+3.76%)
Oct 01, 2015 10.41 10.46 10.27 10.38 261,127 +0.18(+1.71%)
Sep 30, 2015 10.25 10.25 10.13 10.21 139,251 +0.36(+3.60%)
Sep 29, 2015 9.860 9.904 9.800 9.850 196,697 -0.07(-0.71%)
Sep 28, 2015 10.03 10.04 9.910 9.920 90,985 -0.08(-0.80%)
Sep 25, 2015 10.14 10.14 9.980 10.00 264,095 +0.02(+0.20%)
Sep 24, 2015 9.904 10.04 9.710 9.980 404,495 -0.39(-3.76%)
Sep 23, 2015 10.58 10.58 10.30 10.37 60,061 -0.22(-2.08%)
Sep 22, 2015 10.65 10.69 10.50 10.59 71,289 -0.17(-1.58%)
Sep 21, 2015 10.77 10.82 10.65 10.76 56,672 +0.05(+0.47%)
Sep 18, 2015 10.81 10.83 10.68 10.71 135,084 -0.38(-3.43%)
Sep 17, 2015 11.05 11.18 11.00 11.09 158,751 -0.07(-0.63%)
Sep 16, 2015 11.16 11.20 11.11 11.16 177,425 +0.05(+0.50%)
Sep 15, 2015 11.13 11.20 11.03 11.11 837,363 -0.09(-0.85%)
Sep 14, 2015 11.14 11.22 11.11 11.20 44,725 -0.10(-0.84%)
Sep 11, 2015 11.27 11.32 11.21 11.29 88,190 -0.07(-0.62%)
Sep 10, 2015 11.27 11.42 11.27 11.37 206,089 +0.05(+0.49%)
Sep 09, 2015 11.50 11.50 11.26 11.31 110,598 -0.08(-0.70%)
Sep 08, 2015 11.32 11.43 11.20 11.39 94,357 +0.22(+1.97%)
Sep 04, 2015 11.17 11.17 11.17 0 -0.25(-2.19%)
Sep 03, 2015 11.41 11.44 11.36 11.42 99,995 -0.03(-0.26%)
Sep 02, 2015 11.46 11.50 11.30 11.45 102,810 +0.21(+1.87%)
Sep 01, 2015 11.26 11.34 11.18 11.24 400,275 -0.33(-2.89%)
Aug 31, 2015 11.84 11.84 11.50 11.57 129,225 -0.11(-0.90%)
Aug 28, 2015 11.55 13.75 11.41 11.68 141,049 -46.21(-79.82%)
Aug 27, 2015 56.57 57.89 56.09 57.89 56,400 +0.29(+0.50%)
Aug 26, 2015 56.48 57.62 55.01 57.60 54,650 +0.43(+0.75%)
Aug 25, 2015 57.24 57.75 56.60 57.17 44,867 +0.01(+0.02%)
Aug 24, 2015 54.99 57.75 54.44 57.16 76,764 -0.73(-1.25%)
Aug 21, 2015 58.76 58.95 57.50 57.88 34,526 -1.70(-2.84%)
Aug 20, 2015 60.50 60.52 59.54 59.58 30,754 -0.66(-1.10%)
Aug 19, 2015 60.53 60.89 59.84 60.24 38,855 -2.01(-3.23%)
Aug 18, 2015 62.40 62.65 61.76 62.25 24,491 -0.23(-0.37%)
Aug 17, 2015 62.74 63.21 61.77 62.48 286,050 -0.88(-1.39%)
Aug 14, 2015 63.00 63.36 62.92 63.36 7,959 +0.55(+0.88%)
Aug 13, 2015 62.66 62.96 62.32 62.81 34,154 -0.73(-1.16%)
Aug 12, 2015 62.32 63.55 62.32 63.55 16,945 +0.90(+1.43%)
Aug 11, 2015 63.04 63.04 62.37 62.65 53,922 -0.83(-1.31%)
Aug 10, 2015 62.60 63.53 62.60 63.48 41,429 +0.94(+1.50%)
Aug 07, 2015 62.33 62.70 62.25 62.54 13,886 -1.07(-1.68%)
Aug 06, 2015 64.00 64.00 63.44 63.61 19,702 -0.41(-0.64%)
Aug 05, 2015 63.51 64.63 63.18 64.02 117,043 -0.14(-0.22%)
Aug 04, 2015 64.07 64.78 64.07 64.16 79,202 -1.24(-1.90%)
Aug 03, 2015 65.01 65.61 64.94 65.40 25,131 +3.18(+5.11%)
Jul 31, 2015 59.10 62.44 59.09 62.22 57,798 +3.94(+6.76%)
Jul 30, 2015 58.60 58.60 58.16 58.28 44,968 +0.89(+1.55%)
Jul 29, 2015 57.81 57.81 56.92 57.39 8,516 +0.02(+0.03%)
Jul 28, 2015 57.02 57.55 57.00 57.37 20,237 +1.77(+3.18%)
Jul 27, 2015 56.19 56.19 55.60 55.60 8,924 -1.00(-1.77%)
Jul 24, 2015 57.80 57.80 56.60 56.60 80,817 -1.43(-2.46%)
Jul 23, 2015 58.53 58.70 57.97 58.03 45,177 -1.18(-1.99%)
Jul 22, 2015 58.91 59.32 58.91 59.21 25,200 -0.16(-0.27%)
Jul 21, 2015 59.88 59.88 59.23 59.37 42,394 -1.54(-2.53%)
Jul 20, 2015 61.42 61.42 60.83 60.91 12,457 +0.15(+0.25%)
Jul 17, 2015 60.96 60.99 60.76 60.76 107,496 -0.05(-0.08%)
Jul 16, 2015 61.04 61.10 60.76 60.81 111,000 -0.03(-0.05%)
Jul 15, 2015 60.82 61.04 60.50 60.84 32,310 +0.23(+0.38%)
Jul 14, 2015 60.54 60.95 60.40 60.61 19,556 +0.59(+0.98%)
Jul 13, 2015 59.95 60.51 59.90 60.02 34,415 +0.39(+0.65%)
Jul 10, 2015 59.62 59.63 59.10 59.63 41,374 +1.93(+3.35%)
Jul 09, 2015 57.83 58.12 57.61 57.70 61,760 -0.26(-0.45%)
Jul 08, 2015 58.85 58.88 57.96 57.96 59,072 -1.30(-2.19%)
Jul 07, 2015 59.65 59.70 58.50 59.26 145,064 -3.33(-5.32%)
Jul 06, 2015 63.51 63.51 62.15 62.59 33,388 -5.83(-8.52%)
Jul 02, 2015 68.42 68.42 68.42 0 -0.57(-0.83%)
Jul 01, 2015 69.34 69.66 68.99 68.99 7,151 +0.37(+0.54%)
Jun 30, 2015 69.70 69.72 68.24 68.62 15,532 -0.94(-1.34%)
Jun 29, 2015 70.71 70.71 69.51 69.56 13,817 -1.24(-1.76%)
Jun 26, 2015 70.60 70.85 70.51 70.80 8,194 -0.18(-0.25%)
Jun 25, 2015 71.29 71.29 70.90 70.98 4,623 -0.12(-0.17%)
Jun 24, 2015 72.59 72.59 71.06 71.10 14,933 -0.74(-1.03%)
Jun 23, 2015 71.98 72.10 71.59 71.84 5,322 -0.26(-0.36%)
Jun 22, 2015 72.22 72.45 72.00 72.10 4,226 +0.05(+0.07%)
Jun 19, 2015 72.00 72.19 71.81 72.05 5,252 -0.20(-0.28%)
Jun 18, 2015 72.18 72.31 72.00 72.25 14,679 -0.24(-0.33%)
Jun 17, 2015 73.02 73.02 71.89 72.49 8,390 -1.13(-1.53%)
Jun 16, 2015 73.03 73.87 73.03 73.62 3,862 -0.20(-0.27%)
Jun 15, 2015 73.42 73.82 73.42 73.82 3,417 -1.75(-2.32%)
Jun 12, 2015 74.99 75.57 74.73 75.57 5,130 -0.64(-0.83%)
Jun 11, 2015 76.34 76.66 75.83 76.20 4,761 -0.39(-0.50%)
Jun 10, 2015 75.09 77.04 75.06 76.59 5,021 +2.88(+3.91%)
Jun 09, 2015 73.90 74.00 73.02 73.71 95,036 -0.21(-0.28%)
Jun 08, 2015 73.70 74.80 73.70 73.92 313,891 -0.11(-0.15%)
Jun 05, 2015 73.82 74.36 73.80 74.03 7,810 -0.33(-0.44%)
Jun 04, 2015 74.94 74.94 74.32 74.36 2,606 -1.34(-1.78%)
Jun 03, 2015 75.88 76.17 75.34 75.70 19,069 -0.09(-0.12%)
Jun 02, 2015 75.60 75.85 75.52 75.79 3,150 -0.20(-0.26%)
Jun 01, 2015 77.09 77.09 75.49 75.99 5,356 -0.46(-0.60%)
May 29, 2015 77.48 77.48 75.98 76.45 5,017 -1.22(-1.56%)
May 28, 2015 77.57 78.00 77.52 77.67 2,731 -0.30(-0.39%)
May 27, 2015 78.00 78.17 77.84 77.97 5,496 +0.50(+0.65%)
May 26, 2015 78.49 78.49 77.22 77.47 8,784 -1.67(-2.11%)
May 22, 2015 79.14 79.14 79.14 0 -0.05(-0.06%)
May 21, 2015 78.65 79.22 78.65 79.19 53,651 +0.86(+1.10%)
May 20, 2015 78.08 77.89 78.33 25,054 +0.25(+0.31%)
May 19, 2015 78.45 78.47 78.08 78.08 12,135 -1.07(-1.35%)
May 18, 2015 79.10 79.41 78.88 79.15 20,369 -0.84(-1.05%)
May 15, 2015 80.30 80.30 79.50 79.99 39,036 -0.38(-0.47%)
May 14, 2015 79.86 80.61 79.78 80.37 18,754 +0.28(+0.35%)
May 13, 2015 79.04 80.09 78.57 80.09 18,875 +1.38(+1.75%)
May 12, 2015 78.78 78.86 78.40 78.71 4,215 -0.91(-1.14%)
May 11, 2015 79.19 80.44 79.09 79.62 36,211 +0.07(+0.09%)
May 08, 2015 79.48 80.07 79.43 79.55 7,136 +1.58(+2.03%)
May 07, 2015 77.08 77.99 76.66 77.97 36,199 -0.03(-0.04%)
May 06, 2015 78.23 78.24 77.41 78.00 31,848 -0.42(-0.54%)
May 05, 2015 79.61 79.72 78.39 78.42 48,137 -1.59(-1.99%)
May 04, 2015 79.74 80.01 79.44 80.01 15,715 +0.75(+0.95%)
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.