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

Smallcap ETF Vanguard (NY: VB )

222.59 +2.19 (+0.99%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2019 147.96 147.98 146.24 147.47 617,039 -0.44(-0.30%)
Apr 29, 2019 147.77 148.37 147.60 147.91 365,144 +0.34(+0.23%)
Apr 26, 2019 146.34 147.71 145.96 147.56 386,493 +1.31(+0.90%)
Apr 25, 2019 146.84 146.84 145.34 146.25 407,531 -1.20(-0.81%)
Apr 24, 2019 147.06 147.86 146.90 147.45 557,660 +0.47(+0.32%)
Apr 23, 2019 145.15 147.19 145.15 146.99 717,047 +2.15(+1.49%)
Apr 22, 2019 145.02 145.29 144.37 144.83 618,328 -0.52(-0.36%)
Apr 18, 2019 145.48 145.63 144.37 145.36 335,619 +0.02(+0.01%)
Apr 17, 2019 147.31 147.34 144.82 145.34 471,735 -1.42(-0.96%)
Apr 16, 2019 147.15 147.35 146.40 146.75 712,356 +0.09(+0.06%)
Apr 15, 2019 147.23 147.38 146.25 146.66 370,412 -0.34(-0.23%)
Apr 12, 2019 147.08 147.28 146.36 147.00 717,605 +0.82(+0.56%)
Apr 11, 2019 146.32 146.50 145.77 146.19 366,122 +0.08(+0.06%)
Apr 10, 2019 144.71 146.19 144.70 146.10 555,360 +1.63(+1.13%)
Apr 09, 2019 145.53 145.65 144.27 144.47 410,365 -1.63(-1.12%)
Apr 08, 2019 145.84 146.10 145.17 146.10 988,866 -0.11(-0.08%)
Apr 05, 2019 145.35 146.26 145.35 146.21 628,306 +1.20(+0.83%)
Apr 04, 2019 144.70 145.16 144.11 145.01 745,437 +0.42(+0.29%)
Apr 03, 2019 144.88 145.31 144.21 144.59 539,746 +0.69(+0.48%)
Apr 02, 2019 144.28 144.28 143.19 143.90 599,572 -0.24(-0.17%)
Apr 01, 2019 143.41 144.26 143.12 144.15 1,439,577 +1.78(+1.25%)
Mar 29, 2019 142.68 143.01 141.83 142.37 1,045,818 +0.60(+0.42%)
Mar 28, 2019 140.88 141.87 140.38 141.77 422,031 +1.30(+0.93%)
Mar 27, 2019 141.03 141.46 139.18 140.47 342,145 -0.64(-0.45%)
Mar 26, 2019 140.60 141.71 140.11 141.11 372,230 +1.50(+1.08%)
Mar 25, 2019 139.24 140.42 138.27 139.60 637,726 +0.25(+0.18%)
Mar 22, 2019 143.00 143.19 139.32 139.35 556,863 -4.43(-3.08%)
Mar 21, 2019 141.27 144.18 141.27 143.78 500,547 +1.96(+1.38%)
Mar 20, 2019 142.89 143.43 141.10 141.82 572,154 -1.07(-0.75%)
Mar 19, 2019 144.20 144.20 142.59 142.89 414,713 -0.72(-0.50%)
Mar 18, 2019 143.00 144.01 142.58 143.61 368,999 +0.81(+0.57%)
Mar 15, 2019 142.63 143.53 142.41 142.80 295,658 +0.34(+0.24%)
Mar 14, 2019 142.81 142.90 142.21 142.46 767,803 -0.37(-0.26%)
Mar 13, 2019 142.57 143.36 142.50 142.83 879,117 +0.70(+0.49%)
Mar 12, 2019 142.02 142.54 141.66 142.13 433,930 +0.27(+0.19%)
Mar 11, 2019 140.09 141.86 139.92 141.86 312,216 +2.22(+1.59%)
Mar 08, 2019 139.05 139.75 138.74 139.64 859,089 -0.27(-0.19%)
Mar 07, 2019 140.97 141.03 139.56 139.91 871,222 -1.11(-0.79%)
Mar 06, 2019 143.20 143.20 141.02 141.03 330,322 -2.27(-1.58%)
Mar 05, 2019 143.84 143.85 143.02 143.29 360,449 -0.46(-0.32%)
Mar 04, 2019 145.17 145.41 142.54 143.75 806,166 -1.14(-0.79%)
Mar 01, 2019 144.72 145.03 143.60 144.89 911,416 +1.29(+0.90%)
Feb 28, 2019 144.04 144.31 143.33 143.60 498,334 -0.58(-0.40%)
Feb 27, 2019 143.44 144.35 143.20 144.17 675,796 +0.41(+0.28%)
Feb 26, 2019 144.66 144.86 143.74 143.76 499,784 -1.02(-0.71%)
Feb 25, 2019 145.57 145.89 144.69 144.79 448,984 +0.04(+0.03%)
Feb 22, 2019 143.90 144.84 143.75 144.75 609,836 +1.37(+0.96%)
Feb 21, 2019 143.67 143.78 142.82 143.38 506,982 -0.52(-0.36%)
Feb 20, 2019 143.54 144.03 143.34 143.90 777,855 +0.38(+0.27%)
Feb 19, 2019 142.78 143.89 142.59 143.51 831,924 +0.20(+0.14%)
Feb 15, 2019 142.34 143.32 141.98 143.32 973,756 +1.75(+1.24%)
Feb 14, 2019 140.66 142.14 140.37 141.56 757,024 +0.19(+0.13%)
Feb 13, 2019 141.34 141.73 140.76 141.38 1,097,623 +0.41(+0.29%)
Feb 12, 2019 140.10 141.10 140.00 140.97 810,750 +1.64(+1.18%)
Feb 11, 2019 138.86 139.40 138.42 139.32 939,419 +0.83(+0.60%)
Feb 08, 2019 137.65 138.51 137.29 138.50 548,357 +0.24(+0.18%)
Feb 07, 2019 138.29 138.90 137.09 138.26 734,998 -0.97(-0.69%)
Feb 06, 2019 139.37 139.68 138.54 139.22 716,710 -0.18(-0.13%)
Feb 05, 2019 139.08 139.65 138.69 139.40 653,225 +0.47(+0.34%)
Feb 04, 2019 137.65 138.97 137.18 138.93 802,471 +1.38(+1.00%)
Feb 01, 2019 137.27 137.76 136.75 137.55 1,991,119 +0.60(+0.44%)
Jan 31, 2019 135.91 137.16 135.62 136.95 1,209,170 +0.91(+0.67%)
Jan 30, 2019 135.36 136.56 134.25 136.04 617,464 +1.37(+1.01%)
Jan 29, 2019 135.00 135.15 134.37 134.67 580,864 -0.11(-0.08%)
Jan 28, 2019 133.92 134.92 133.74 134.78 1,484,763 -0.38(-0.28%)
Jan 25, 2019 134.48 135.40 134.33 135.16 638,260 +1.67(+1.25%)
Jan 24, 2019 132.44 133.68 132.43 133.49 542,378 +0.96(+0.72%)
Jan 23, 2019 133.21 133.90 131.43 132.54 545,930 -0.26(-0.20%)
Jan 22, 2019 134.06 134.40 132.12 132.80 1,507,678 -2.06(-1.53%)
Jan 18, 2019 133.95 135.21 133.59 134.86 697,370 +1.69(+1.27%)
Jan 17, 2019 131.50 133.74 131.50 133.17 570,096 +1.22(+0.92%)
Jan 16, 2019 131.24 132.48 131.21 131.95 733,795 +0.84(+0.64%)
Jan 15, 2019 130.33 131.24 130.03 131.11 747,391 +1.08(+0.83%)
Jan 14, 2019 130.11 130.85 129.79 130.03 855,016 -0.94(-0.72%)
Jan 11, 2019 130.23 131.16 130.03 130.97 1,116,094 +0.19(+0.14%)
Jan 10, 2019 129.12 130.86 128.74 130.78 502,314 +0.91(+0.70%)
Jan 09, 2019 129.21 130.35 128.84 129.87 799,449 +1.13(+0.88%)
Jan 08, 2019 128.01 128.79 126.83 128.74 668,876 +2.00(+1.57%)
Jan 07, 2019 124.90 127.60 124.46 126.74 956,034 +2.07(+1.66%)
Jan 04, 2019 121.98 125.11 121.90 124.67 906,248 +4.27(+3.55%)
Jan 03, 2019 121.80 122.48 119.87 120.40 760,347 -2.09(-1.71%)
Jan 02, 2019 121.03 123.02 120.17 122.49 1,241,533 -0.10(-0.08%)
Dec 31, 2018 122.17 122.59 120.64 122.59 3,214,452 +1.15(+0.95%)
Dec 28, 2018 121.49 123.07 120.42 121.44 3,129,932 +0.13(+0.11%)
Dec 27, 2018 118.96 121.31 117.18 121.31 2,994,145 +0.67(+0.55%)
Dec 26, 2018 115.49 120.76 114.98 120.64 2,840,101 +5.54(+4.82%)
Dec 24, 2018 117.07 117.52 114.98 115.09 2,141,424 -2.68(-2.27%)
Dec 21, 2018 120.98 121.82 117.40 117.77 2,313,250 -2.73(-2.27%)
Dec 20, 2018 122.18 122.77 119.06 120.50 2,308,490 -2.06(-1.68%)
Dec 19, 2018 124.80 126.31 121.85 122.56 1,364,979 -2.22(-1.78%)
Dec 18, 2018 125.76 126.67 124.29 124.78 1,457,883 +0.03(+0.02%)
Dec 17, 2018 127.46 128.06 124.12 124.75 1,687,139 -3.15(-2.46%)
Dec 14, 2018 128.78 129.84 127.45 127.90 927,617 -1.80(-1.39%)
Dec 13, 2018 131.62 132.17 129.49 129.70 839,444 -1.58(-1.20%)
Dec 12, 2018 131.56 132.83 131.25 131.28 964,290 +1.01(+0.77%)
Dec 11, 2018 132.17 132.68 129.61 130.28 1,631,372 -0.17(-0.13%)
Dec 10, 2018 131.17 131.54 128.61 130.45 1,644,338 -0.61(-0.47%)
Dec 07, 2018 133.77 134.80 130.37 131.06 1,296,736 -2.78(-2.08%)
Dec 06, 2018 132.05 133.86 130.36 133.84 1,597,375 -0.19(-0.14%)
Dec 04, 2018 139.09 139.34 133.87 134.03 809,485 -5.31(-3.81%)
Dec 03, 2018 139.96 140.33 137.73 139.34 813,330 +1.43(+1.04%)
Nov 30, 2018 136.80 138.07 136.56 137.91 740,729 +0.85(+0.62%)
Nov 29, 2018 136.72 137.94 135.88 137.06 814,050 -0.16(-0.11%)
Nov 28, 2018 134.66 137.25 133.62 137.22 485,883 +3.09(+2.31%)
Nov 27, 2018 134.59 135.01 133.79 134.13 730,878 -1.01(-0.75%)
Nov 26, 2018 134.38 135.41 134.20 135.13 436,061 +1.78(+1.34%)
Nov 23, 2018 132.37 134.38 132.37 133.35 157,544 -0.03(-0.02%)
Nov 21, 2018 133.38 133.38 133.38 0 +1.68(+1.28%)
Nov 20, 2018 132.36 133.45 131.07 131.70 805,037 -2.26(-1.69%)
Nov 19, 2018 136.48 136.80 133.59 133.96 589,705 -2.72(-1.99%)
Nov 16, 2018 135.49 137.04 135.35 136.69 598,885 +0.29(+0.21%)
Nov 15, 2018 133.92 136.69 133.54 136.40 557,660 +1.71(+1.27%)
Nov 14, 2018 136.77 137.32 133.85 134.69 482,737 -0.98(-0.72%)
Nov 13, 2018 136.28 137.64 135.40 135.67 328,976 -0.21(-0.16%)
Nov 12, 2018 138.32 138.46 135.73 135.88 425,085 -2.52(-1.82%)
Nov 09, 2018 139.50 139.55 137.43 138.40 390,233 -1.89(-1.35%)
Nov 08, 2018 140.33 141.07 139.79 140.30 509,740 -0.55(-0.39%)
Nov 07, 2018 139.20 140.94 138.88 140.84 717,871 +2.34(+1.69%)
Nov 06, 2018 137.60 138.72 137.15 138.50 305,773 +0.62(+0.45%)
Nov 05, 2018 137.85 138.53 136.81 137.89 664,451 +0.10(+0.07%)
Nov 02, 2018 138.19 138.75 136.55 137.78 670,457 +0.28(+0.20%)
Nov 01, 2018 135.47 137.83 135.30 137.51 1,301,195 +2.55(+1.89%)
Oct 31, 2018 135.42 136.18 134.90 134.96 612,097 +0.96(+0.72%)
Oct 30, 2018 131.56 134.14 131.31 134.00 515,887 +2.44(+1.85%)
Oct 29, 2018 133.92 135.01 130.13 131.56 732,199 -0.60(-0.45%)
Oct 26, 2018 132.48 133.92 130.16 132.16 1,155,217 -1.84(-1.37%)
Oct 25, 2018 132.13 134.76 131.84 134.00 942,108 +2.50(+1.90%)
Oct 24, 2018 136.01 136.47 131.39 131.50 754,489 -4.60(-3.38%)
Oct 23, 2018 135.43 137.03 133.60 136.09 878,878 -1.21(-0.88%)
Oct 22, 2018 138.30 138.71 137.07 137.30 433,231 -0.54(-0.40%)
Oct 19, 2018 139.32 140.20 137.41 137.85 571,166 -1.24(-0.89%)
Oct 18, 2018 140.95 141.45 138.55 139.09 555,855 -2.38(-1.68%)
Oct 17, 2018 141.65 141.76 139.84 141.47 569,145 -0.41(-0.29%)
Oct 16, 2018 139.29 142.07 138.35 141.88 483,087 +3.50(+2.53%)
Oct 15, 2018 137.74 139.40 137.22 138.38 969,756 +0.50(+0.36%)
Oct 12, 2018 139.04 139.51 136.25 137.88 1,337,016 +0.57(+0.42%)
Oct 11, 2018 139.32 140.56 137.23 137.30 1,085,677 -2.70(-1.93%)
Oct 10, 2018 143.80 144.06 139.87 140.00 1,751,610 -4.07(-2.83%)
Oct 09, 2018 144.63 145.27 143.92 144.07 2,173,005 -0.77(-0.53%)
Oct 08, 2018 144.84 145.25 143.74 144.84 349,568 -0.33(-0.23%)
Oct 05, 2018 146.40 146.78 144.08 145.17 401,602 -1.20(-0.82%)
Oct 04, 2018 147.94 147.94 145.89 146.37 706,490 -1.99(-1.34%)
Oct 03, 2018 148.07 148.94 147.48 148.36 616,223 +0.89(+0.60%)
Oct 02, 2018 148.58 148.85 147.19 147.47 665,161 -1.17(-0.79%)
Oct 01, 2018 150.77 151.21 148.27 148.65 684,624 -1.51(-1.00%)
Sep 28, 2018 149.13 150.39 149.12 150.15 1,075,849 +0.67(+0.45%)
Sep 27, 2018 149.62 150.10 149.28 149.48 603,449 +0.17(+0.11%)
Sep 26, 2018 150.83 150.86 149.25 149.31 787,542 -1.22(-0.81%)
Sep 25, 2018 150.62 150.93 150.47 150.54 348,837 +0.17(+0.11%)
Sep 24, 2018 150.93 150.97 149.76 150.37 901,546 -0.75(-0.50%)
Sep 21, 2018 152.10 152.15 151.02 151.13 410,598 -0.50(-0.33%)
Sep 20, 2018 151.12 151.71 150.75 151.62 567,006 +1.14(+0.76%)
Sep 19, 2018 151.13 151.72 150.17 150.48 642,135 -0.66(-0.44%)
Sep 18, 2018 150.69 151.47 150.52 151.15 316,017 +0.75(+0.50%)
Sep 17, 2018 152.02 152.23 150.32 150.40 408,697 -1.66(-1.09%)
Sep 14, 2018 151.61 152.39 151.36 152.06 1,047,097 +0.56(+0.37%)
Sep 13, 2018 151.78 152.09 151.23 151.49 358,277 +0.24(+0.16%)
Sep 12, 2018 151.25 151.56 150.12 151.25 367,626 -0.05(-0.03%)
Sep 11, 2018 150.81 151.72 150.49 151.30 657,412 +0.31(+0.21%)
Sep 10, 2018 151.21 151.75 150.61 150.99 488,882 +0.44(+0.29%)
Sep 07, 2018 150.44 151.48 150.12 150.55 471,476 -0.25(-0.16%)
Sep 06, 2018 151.73 152.16 150.60 150.79 836,980 -0.76(-0.50%)
Sep 05, 2018 151.94 152.11 150.36 151.56 503,727 -0.49(-0.32%)
Sep 04, 2018 152.21 152.59 151.22 152.05 452,077 -0.34(-0.22%)
Aug 31, 2018 152.39 152.39 152.39 0 +0.40(+0.26%)
Aug 30, 2018 152.22 152.68 151.75 151.99 387,663 -0.54(-0.36%)
Aug 29, 2018 152.16 152.73 151.63 152.53 565,390 +0.56(+0.37%)
Aug 28, 2018 152.13 152.32 151.29 151.97 946,806 +0.15(+0.10%)
Aug 27, 2018 151.63 152.41 151.63 151.83 643,680 +0.59(+0.39%)
Aug 24, 2018 150.78 151.35 150.78 151.24 1,106,779 +0.84(+0.56%)
Aug 23, 2018 150.83 151.13 150.17 150.40 330,043 -0.41(-0.27%)
Aug 22, 2018 150.44 151.07 150.28 150.81 394,389 +0.26(+0.17%)
Aug 21, 2018 149.40 150.98 149.38 150.56 1,005,166 +1.46(+0.98%)
Aug 20, 2018 149.02 149.47 148.44 149.09 885,767 +0.40(+0.27%)
Aug 17, 2018 147.67 148.77 147.42 148.69 476,368 +0.81(+0.55%)
Aug 16, 2018 147.32 148.41 147.27 147.88 470,452 +1.19(+0.81%)
Aug 15, 2018 147.61 147.66 145.74 146.69 374,836 -1.50(-1.01%)
Aug 14, 2018 147.12 148.41 147.07 148.19 460,111 +1.45(+0.99%)
Aug 13, 2018 147.76 148.03 146.26 146.74 378,045 -0.87(-0.59%)
Aug 10, 2018 147.29 148.40 147.25 147.61 343,959 -0.47(-0.32%)
Aug 09, 2018 148.02 148.78 147.94 148.08 282,166 +0.22(+0.15%)
Aug 08, 2018 148.13 148.18 147.24 147.86 336,559 -0.28(-0.19%)
Aug 07, 2018 148.31 148.65 148.10 148.15 565,565 +0.32(+0.22%)
Aug 06, 2018 147.00 147.96 146.74 147.82 324,438 +0.86(+0.58%)
Aug 03, 2018 147.13 147.56 146.31 146.97 642,695 -0.13(-0.09%)
Aug 02, 2018 145.19 147.19 144.83 147.10 470,642 +1.24(+0.85%)
Aug 01, 2018 145.86 146.21 144.85 145.86 661,767 +0.06(+0.04%)
Jul 31, 2018 144.72 146.33 144.63 145.80 659,260 +1.41(+0.97%)
Jul 30, 2018 145.53 145.90 144.29 144.39 606,347 -1.09(-0.75%)
Jul 27, 2018 147.85 147.99 145.06 145.49 1,050,033 -2.23(-1.51%)
Jul 26, 2018 146.95 148.33 146.95 147.71 923,132 +0.65(+0.44%)
Jul 25, 2018 146.27 147.06 145.78 147.06 707,530 +0.87(+0.60%)
Jul 24, 2018 148.43 148.43 145.72 146.19 440,158 -1.47(-1.00%)
Jul 23, 2018 147.62 147.98 147.13 147.66 259,329 -0.09(-0.06%)
Jul 20, 2018 148.16 148.31 147.62 147.75 897,017 -0.52(-0.35%)
Jul 19, 2018 147.39 148.50 146.93 148.27 832,811 +0.65(+0.44%)
Jul 18, 2018 147.09 147.73 146.54 147.61 935,374 +0.49(+0.33%)
Jul 17, 2018 146.28 147.43 146.14 147.12 977,896 +0.73(+0.50%)
Jul 16, 2018 147.28 147.47 145.96 146.40 632,669 -0.67(-0.46%)
Jul 13, 2018 147.25 147.99 147.06 147.07 655,855 -0.23(-0.16%)
Jul 12, 2018 147.37 147.45 146.30 147.30 566,794 +0.82(+0.56%)
Jul 11, 2018 146.60 147.53 146.41 146.48 690,958 -1.10(-0.75%)
Jul 10, 2018 148.19 148.46 147.04 147.59 767,243 -0.34(-0.23%)
Jul 09, 2018 147.49 147.93 147.16 147.93 517,866 +1.11(+0.76%)
Jul 06, 2018 145.51 146.90 145.16 146.81 542,960 +1.32(+0.91%)
Jul 05, 2018 144.94 145.49 144.05 145.49 442,871 +1.32(+0.91%)
Jul 03, 2018 144.17 144.17 144.17 0 +0.41(+0.28%)
Jul 02, 2018 142.43 143.78 142.05 143.77 952,926 +0.57(+0.40%)
Jun 29, 2018 144.38 143.20 143.20 1,109,786 -0.02(-0.01%)
Jun 28, 2018 142.41 143.48 141.69 143.22 676,254 +0.75(+0.53%)
Jun 27, 2018 144.70 145.14 142.45 142.46 867,175 -1.99(-1.38%)
Jun 26, 2018 143.99 144.85 143.58 144.45 692,960 +0.70(+0.49%)
Jun 25, 2018 145.80 145.83 143.15 143.75 1,103,108 -2.38(-1.63%)
Jun 22, 2018 147.09 147.09 145.95 146.13 597,189 -0.09(-0.06%)
Jun 21, 2018 147.67 147.67 145.88 146.22 486,293 -1.44(-0.98%)
Jun 20, 2018 147.21 147.79 146.84 147.66 725,540 +1.02(+0.69%)
Jun 19, 2018 145.91 146.73 145.00 146.64 615,217 -0.25(-0.17%)
Jun 18, 2018 145.66 146.90 145.53 146.89 954,136 +0.56(+0.38%)
Jun 15, 2018 146.51 145.40 146.33 277,651 -0.17(-0.11%)
Jun 14, 2018 146.50 146.72 145.80 146.50 480,844 +0.51(+0.35%)
Jun 13, 2018 146.97 147.07 145.87 145.99 384,003 -0.83(-0.56%)
Jun 12, 2018 146.43 147.10 146.17 146.82 1,025,278 +0.57(+0.39%)
Jun 11, 2018 146.11 146.45 145.93 146.25 1,121,876 +0.31(+0.21%)
Jun 08, 2018 145.37 146.00 145.22 145.94 656,288 +0.52(+0.36%)
Jun 07, 2018 145.94 146.19 144.72 145.41 445,827 -0.37(-0.25%)
Jun 06, 2018 145.83 145.78 1,435,620 +1.19(+0.83%)
Jun 05, 2018 143.88 144.67 143.72 144.59 1,075,203 +0.65(+0.45%)
Jun 04, 2018 143.79 143.97 143.06 143.94 736,293 +0.67(+0.47%)
Jun 01, 2018 143.23 143.67 143.02 143.27 444,621 +1.04(+0.73%)
May 31, 2018 143.50 144.06 142.01 142.23 370,295 -1.25(-0.87%)
May 30, 2018 142.12 143.84 142.06 143.48 1,007,297 +2.02(+1.43%)
May 29, 2018 141.08 142.02 140.39 141.46 901,029 -0.38(-0.27%)
May 25, 2018 141.84 141.84 141.84 0 -0.16(-0.11%)
May 24, 2018 141.80 142.23 140.95 142.00 350,126 +0.16(+0.11%)
May 23, 2018 141.36 141.94 141.19 141.84 503,172 +0.14(+0.10%)
May 22, 2018 143.02 143.10 141.70 141.71 1,002,320 -1.07(-0.75%)
May 21, 2018 142.22 142.91 142.18 142.78 904,331 +1.03(+0.73%)
May 18, 2018 141.87 142.01 141.49 141.75 429,948 +0.04(+0.03%)
May 17, 2018 141.25 142.11 141.21 141.72 361,153 +0.47(+0.33%)
May 16, 2018 140.26 141.60 140.26 141.25 394,196 +1.06(+0.76%)
May 15, 2018 139.78 140.38 139.36 140.18 779,978 -0.17(-0.12%)
May 14, 2018 140.94 141.37 140.14 140.35 465,853 -0.30(-0.22%)
May 11, 2018 140.56 141.03 140.14 140.65 317,603 +0.25(+0.18%)
May 10, 2018 139.94 140.88 139.81 140.40 992,083 +0.72(+0.51%)
May 09, 2018 139.03 139.95 138.66 139.69 521,692 +0.96(+0.69%)
May 08, 2018 138.02 138.78 138.02 138.72 559,986 +0.53(+0.38%)
May 07, 2018 137.53 138.82 137.53 138.19 731,235 +1.06(+0.78%)
May 04, 2018 135.03 137.68 134.71 137.13 1,012,779 +1.80(+1.33%)
May 03, 2018 135.32 135.80 133.87 135.33 704,394 -0.40(-0.30%)
May 02, 2018 135.52 136.77 135.47 135.73 785,577 +0.01(+0.01%)
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.