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

S&P Global Inc (NY: SPGI )

427.51 +5.92 (+1.40%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2020 310.71 319.38 309.56 318.31 1,887,413 +7.91(+2.55%)
Jun 29, 2020 314.13 314.13 307.45 310.40 1,343,766 -0.30(-0.10%)
Jun 26, 2020 313.89 316.81 310.26 310.70 2,653,744 -6.01(-1.90%)
Jun 25, 2020 307.59 317.12 305.29 316.71 1,088,806 +9.52(+3.10%)
Jun 24, 2020 313.55 315.38 305.68 307.19 1,343,753 -10.23(-3.22%)
Jun 23, 2020 318.38 321.27 315.93 317.42 921,177 +2.12(+0.67%)
Jun 22, 2020 312.74 315.85 309.90 315.30 1,377,058 +2.54(+0.81%)
Jun 19, 2020 321.01 321.71 310.39 312.76 2,000,400 -2.98(-0.94%)
Jun 18, 2020 313.54 316.66 312.36 315.73 751,789 +0.47(+0.15%)
Jun 17, 2020 315.55 318.40 314.13 315.26 928,165 +1.34(+0.43%)
Jun 16, 2020 318.81 318.81 308.25 313.92 951,114 +5.10(+1.65%)
Jun 15, 2020 299.49 310.02 297.67 308.82 1,033,021 +2.65(+0.86%)
Jun 12, 2020 303.75 307.44 299.49 306.17 1,209,597 +9.54(+3.22%)
Jun 11, 2020 313.99 315.12 296.11 296.62 1,721,873 -23.33(-7.29%)
Jun 10, 2020 317.83 322.77 315.07 319.95 1,176,215 +3.45(+1.09%)
Jun 09, 2020 318.08 319.65 315.60 316.51 1,000,468 -4.22(-1.32%)
Jun 08, 2020 319.67 321.79 314.85 320.73 1,155,989 -1.34(-0.42%)
Jun 05, 2020 321.21 323.32 318.45 322.07 1,575,602 +5.78(+1.83%)
Jun 04, 2020 319.88 322.29 313.35 316.29 1,251,476 -5.79(-1.80%)
Jun 03, 2020 318.93 323.30 315.55 322.08 1,096,081 +5.81(+1.84%)
Jun 02, 2020 314.78 316.71 312.35 316.27 1,325,068 +0.07(+0.02%)
Jun 01, 2020 315.00 318.40 312.41 316.21 923,606 +2.20(+0.70%)
May 29, 2020 309.75 314.95 307.56 314.00 2,003,712 +6.01(+1.95%)
May 28, 2020 307.00 312.56 304.13 308.00 1,996,309 +3.26(+1.07%)
May 27, 2020 306.15 306.15 297.70 304.74 1,224,397 +2.98(+0.99%)
May 26, 2020 307.47 308.08 300.65 301.75 1,754,817 +1.11(+0.37%)
May 22, 2020 299.76 301.38 296.46 300.64 644,688 +1.06(+0.35%)
May 21, 2020 302.99 305.42 298.11 299.58 752,268 -3.12(-1.03%)
May 20, 2020 304.02 305.66 301.14 302.71 831,127 +2.81(+0.94%)
May 19, 2020 300.55 305.88 299.50 299.90 1,283,921 -0.52(-0.17%)
May 18, 2020 299.86 304.88 299.45 300.42 1,839,142 +8.19(+2.80%)
May 15, 2020 287.66 293.67 286.63 292.24 2,033,855 +2.91(+1.01%)
May 14, 2020 280.93 289.46 279.65 289.32 1,300,375 +5.51(+1.94%)
May 13, 2020 287.03 291.60 281.49 283.81 1,703,737 -4.64(-1.61%)
May 12, 2020 293.99 296.12 288.45 288.45 1,352,391 -1.42(-0.49%)
May 11, 2020 283.46 292.37 282.12 289.87 1,251,006 +2.92(+1.02%)
May 08, 2020 289.21 289.21 285.14 286.94 883,685 +2.00(+0.70%)
May 07, 2020 283.95 287.06 282.38 284.95 1,330,493 +6.00(+2.15%)
May 06, 2020 284.22 286.74 278.53 278.95 913,901 -5.83(-2.05%)
May 05, 2020 279.20 287.82 277.96 284.78 1,088,869 +9.29(+3.37%)
May 04, 2020 273.11 277.77 270.96 275.49 1,232,083 -0.28(-0.10%)
May 01, 2020 277.32 278.63 273.87 275.77 1,194,878 -6.57(-2.33%)
Apr 30, 2020 278.87 284.49 278.13 282.35 1,988,033 -1.48(-0.52%)
Apr 29, 2020 292.35 292.86 282.87 283.83 1,822,655 -1.36(-0.48%)
Apr 28, 2020 289.21 297.32 281.99 285.19 2,124,459 +4.47(+1.59%)
Apr 27, 2020 276.16 281.55 274.93 280.72 1,337,831 +6.99(+2.55%)
Apr 24, 2020 272.44 274.30 270.30 273.73 1,166,352 +4.22(+1.57%)
Apr 23, 2020 266.83 271.18 266.10 269.50 1,762,840 +3.42(+1.29%)
Apr 22, 2020 262.90 267.42 259.71 266.08 1,153,735 +8.46(+3.29%)
Apr 21, 2020 261.49 263.71 256.36 257.62 1,925,425 -11.51(-4.28%)
Apr 20, 2020 267.86 270.57 266.55 269.13 1,569,377 -3.30(-1.21%)
Apr 17, 2020 272.51 276.31 268.28 272.43 2,767,234 +7.75(+2.93%)
Apr 16, 2020 264.32 266.21 261.15 264.68 1,312,584 +1.25(+0.48%)
Apr 15, 2020 260.48 265.03 257.53 263.42 1,653,447 -3.94(-1.47%)
Apr 14, 2020 265.69 268.95 261.49 267.36 2,685,293 +8.58(+3.32%)
Apr 13, 2020 269.45 270.32 257.75 258.79 3,008,617 -14.57(-5.33%)
Apr 09, 2020 253.49 274.63 253.49 273.35 2,842,750 +21.25(+8.43%)
Apr 08, 2020 250.17 252.66 246.04 252.10 1,375,637 +5.25(+2.13%)
Apr 07, 2020 255.33 255.70 246.54 246.85 1,741,192 +0.22(+0.09%)
Apr 06, 2020 239.30 248.04 235.19 246.63 2,208,673 +16.42(+7.13%)
Apr 03, 2020 229.76 232.79 227.53 230.21 2,300,236 -2.45(-1.05%)
Apr 02, 2020 224.95 233.01 221.83 232.66 1,800,355 +6.76(+2.99%)
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.