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

VF Corp (NY: VFC )

12.61 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2006 9.975 10.11 9.947 10.09 2,126,484 +0.11(+1.14%)
May 30, 2006 10.11 10.13 9.963 9.975 2,405,316 -0.14(-1.36%)
May 26, 2006 10.02 10.14 10.00 10.11 2,412,801 +0.09(+0.86%)
May 25, 2006 10.10 10.13 9.915 10.03 2,919,315 -0.05(-0.54%)
May 24, 2006 10.07 10.12 10.04 10.08 4,667,785 -0.01(-0.10%)
May 23, 2006 9.994 10.13 9.994 10.09 4,475,035 +0.11(+1.12%)
May 22, 2006 9.997 10.02 9.893 9.978 4,019,672 -0.02(-0.19%)
May 19, 2006 9.983 10.02 9.939 9.997 5,140,614 +0.09(+0.96%)
May 18, 2006 9.875 9.986 9.843 9.902 3,787,000 +0.04(+0.44%)
May 17, 2006 9.909 9.918 9.803 9.859 3,499,435 -0.05(-0.53%)
May 16, 2006 10.10 10.10 9.875 9.912 3,037,210 +0.08(+0.80%)
May 15, 2006 9.805 9.842 9.710 9.834 3,575,537 +0.14(+1.42%)
May 12, 2006 9.917 9.917 9.683 9.696 3,055,924 -0.21(-2.07%)
May 11, 2006 9.995 10.02 9.859 9.901 1,926,248 -0.11(-1.11%)
May 10, 2006 10.05 10.08 9.939 10.01 2,813,895 -0.00(-0.05%)
May 09, 2006 10.12 10.12 10.02 10.02 1,797,749 -0.09(-0.87%)
May 08, 2006 10.07 10.12 10.03 10.10 4,158,152 +0.10(+1.01%)
May 05, 2006 9.976 10.01 9.886 10.00 3,532,496 +0.06(+0.60%)
May 04, 2006 9.875 9.979 9.875 9.944 3,607,974 +0.05(+0.49%)
May 03, 2006 9.920 9.939 9.878 9.896 2,861,926 +0.02(+0.21%)
May 02, 2006 9.899 9.899 9.779 9.875 4,244,858 +0.02(+0.16%)
May 01, 2006 9.811 9.883 9.771 9.859 3,858,111 +0.05(+0.51%)
Apr 28, 2006 9.619 9.867 9.619 9.809 5,764,399 -0.18(-1.78%)
Apr 27, 2006 10.07 10.07 9.938 9.987 2,924,929 -0.11(-1.10%)
Apr 26, 2006 9.983 10.16 9.983 10.10 5,216,092 +0.15(+1.48%)
Apr 25, 2006 10.07 10.08 9.845 9.951 5,100,068 -0.15(-1.48%)
Apr 24, 2006 9.967 10.13 9.925 10.10 4,040,881 +0.13(+1.35%)
Apr 21, 2006 9.989 9.999 9.914 9.965 2,329,214 +0.01(+0.15%)
Apr 20, 2006 9.946 9.989 9.858 9.951 2,745,279 +0.00(+0.05%)
Apr 19, 2006 9.926 9.995 9.859 9.946 2,792,686 +0.04(+0.40%)
Apr 18, 2006 9.779 9.970 9.737 9.906 7,966,361 +0.13(+1.30%)
Apr 17, 2006 9.141 9.856 9.141 9.779 13,019,646 +0.79(+8.81%)
Apr 13, 2006 9.019 9.091 8.976 8.987 1,937,477 -0.10(-1.06%)
Apr 12, 2006 9.128 9.128 9.058 9.083 1,039,226 -0.01(-0.09%)
Apr 11, 2006 9.162 9.181 9.067 9.091 1,647,416 -0.06(-0.68%)
Apr 10, 2006 9.194 9.210 9.123 9.154 3,107,074 -0.02(-0.26%)
Apr 07, 2006 9.255 9.293 9.154 9.178 2,586,213 -0.04(-0.40%)
Apr 06, 2006 9.117 9.234 9.091 9.215 2,266,835 +0.07(+0.79%)
Apr 05, 2006 9.160 9.192 9.096 9.143 1,394,160 +0.00(+0.05%)
Apr 04, 2006 9.054 9.173 9.043 9.138 2,487,031 +0.04(+0.39%)
Apr 03, 2006 9.123 9.168 9.078 9.102 2,686,643 -0.02(-0.21%)
Mar 31, 2006 9.112 9.160 9.086 9.122 2,803,291 +0.03(+0.35%)
Mar 30, 2006 9.042 9.106 9.000 9.090 2,436,505 +0.10(+1.12%)
Mar 29, 2006 9.058 9.058 8.977 8.989 1,389,169 -0.03(-0.36%)
Mar 28, 2006 8.989 9.125 8.949 9.021 2,413,425 +0.07(+0.81%)
Mar 27, 2006 8.984 9.008 8.910 8.949 2,931,167 -0.04(-0.39%)
Mar 24, 2006 9.003 9.008 8.923 8.984 3,306,685 -0.02(-0.21%)
Mar 23, 2006 9.037 9.077 9.003 9.003 2,187,615 -0.07(-0.81%)
Mar 22, 2006 8.880 9.090 8.880 9.077 1,812,096 +0.04(+0.48%)
Mar 21, 2006 8.976 9.038 8.960 9.034 5,052,037 +0.06(+0.64%)
Mar 20, 2006 8.973 9.008 8.909 8.976 2,906,839 +0.02(+0.21%)
Mar 17, 2006 8.925 8.957 8.860 8.957 3,528,753 +0.09(+1.03%)
Mar 16, 2006 8.913 8.955 8.852 8.865 3,420,838 -0.02(-0.23%)
Mar 15, 2006 8.707 8.886 8.697 8.886 3,478,226 +0.18(+2.06%)
Mar 14, 2006 8.649 8.769 8.644 8.707 3,662,243 -0.06(-0.71%)
Mar 13, 2006 8.750 8.798 8.730 8.769 2,708,475 +0.02(+0.22%)
Mar 10, 2006 8.601 8.771 8.577 8.750 5,358,939 +0.15(+1.71%)
Mar 09, 2006 8.623 8.633 8.541 8.602 3,188,790 -0.02(-0.24%)
Mar 08, 2006 8.609 8.660 8.594 8.623 2,077,204 -0.05(-0.61%)
Mar 07, 2006 8.657 8.711 8.537 8.676 3,661,619 +0.01(+0.13%)
Mar 06, 2006 8.718 8.742 8.658 8.665 2,287,420 -0.08(-0.93%)
Mar 03, 2006 8.682 8.772 8.641 8.747 4,261,701 +0.00(+0.00%)
Mar 02, 2006 8.780 8.783 8.700 8.747 2,768,359 -0.07(-0.84%)
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.