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:

Softbank Corp ADR (OP: SFTBY )

29.01 USD +0.07 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.19 35.19 34.79 34.87 862,818 -0.19(-0.55%)
Jun 29, 2021 35.06 35.28 35.01 35.06 940,499 -0.56(-1.57%)
Jun 28, 2021 35.90 35.90 35.44 35.62 1,241,760 -0.51(-1.41%)
Jun 25, 2021 35.90 36.13 35.65 36.13 372,166 +0.23(+0.64%)
Jun 24, 2021 35.68 35.94 35.03 35.90 306,968 +1.28(+3.68%)
Jun 23, 2021 35.00 35.00 34.53 34.62 337,131 -0.12(-0.36%)
Jun 22, 2021 35.15 35.15 34.52 34.75 253,773 -0.17(-0.49%)
Jun 21, 2021 34.56 35.12 34.56 34.92 333,703 -0.29(-0.82%)
Jun 18, 2021 35.28 35.69 35.00 35.21 713,267 -0.89(-2.47%)
Jun 17, 2021 36.00 36.25 35.78 36.10 1,048,033 -0.05(-0.14%)
Jun 16, 2021 36.59 36.59 36.10 36.15 543,239 -0.20(-0.55%)
Jun 15, 2021 36.56 36.56 36.17 36.35 439,508 -0.43(-1.17%)
Jun 14, 2021 36.74 36.83 36.60 36.78 200,875 +0.13(+0.35%)
Jun 11, 2021 36.88 36.88 36.40 36.65 156,029 -0.07(-0.19%)
Jun 10, 2021 37.18 37.18 36.52 36.72 376,200 -0.04(-0.11%)
Jun 09, 2021 36.72 37.30 36.72 36.76 198,710 -0.36(-0.98%)
Jun 08, 2021 36.99 37.30 36.50 37.12 517,902 -0.21(-0.55%)
Jun 07, 2021 37.00 37.74 37.00 37.33 282,532 -0.17(-0.45%)
Jun 04, 2021 37.43 37.59 37.00 37.50 220,516 +0.56(+1.52%)
Jun 03, 2021 37.01 37.57 36.88 36.94 399,971 +0.25(+0.68%)
Jun 02, 2021 37.21 37.21 36.55 36.69 452,246 -0.54(-1.45%)
Jun 01, 2021 37.87 37.87 37.01 37.23 496,432 -0.94(-2.46%)
May 28, 2021 38.14 38.29 37.79 38.17 381,983 +0.82(+2.20%)
May 27, 2021 37.25 37.35 37.20 37.35 393,855 -0.47(-1.24%)
May 26, 2021 37.67 38.12 37.67 37.82 320,707 -0.43(-1.12%)
May 25, 2021 38.21 38.74 38.17 38.25 369,122 -0.30(-0.78%)
May 24, 2021 38.45 38.64 38.18 38.55 233,450 -0.48(-1.23%)
May 21, 2021 38.92 39.66 38.76 39.03 229,326 -0.55(-1.39%)
May 20, 2021 39.56 39.65 38.62 39.58 182,783 +0.18(+0.46%)
May 19, 2021 38.22 40.35 38.18 39.40 270,063 -0.18(-0.45%)
May 18, 2021 39.26 39.98 39.25 39.58 470,708 +1.10(+2.86%)
May 17, 2021 38.69 38.69 38.11 38.48 301,789 -1.32(-3.32%)
May 14, 2021 39.16 40.11 38.80 39.80 431,024 +1.12(+2.90%)
May 13, 2021 39.26 39.79 38.08 38.68 830,164 -2.21(-5.40%)
May 12, 2021 42.90 42.90 40.50 40.89 514,458 -3.21(-7.28%)
May 11, 2021 44.38 44.38 42.83 44.10 1,133,473 -1.84(-4.01%)
May 10, 2021 46.98 46.98 45.90 45.94 376,655 -0.23(-0.50%)
May 07, 2021 46.70 46.70 45.50 46.17 149,567 +0.41(+0.90%)
May 06, 2021 45.41 45.94 45.41 45.76 423,339 +1.06(+2.37%)
May 05, 2021 44.94 45.27 44.16 44.70 334,821 +0.57(+1.29%)
May 04, 2021 45.71 45.73 43.94 44.13 360,819 -1.18(-2.60%)
May 03, 2021 45.59 45.87 45.11 45.31 134,680 +0.21(+0.46%)
Apr 30, 2021 44.74 45.60 44.74 45.10 86,400 -0.45(-0.99%)
Apr 29, 2021 45.32 45.71 45.17 45.55 297,348 +0.15(+0.33%)
Apr 28, 2021 45.50 45.76 45.40 45.40 220,137 -1.00(-2.16%)
Apr 27, 2021 46.17 46.85 46.03 46.40 161,644 -0.78(-1.65%)
Apr 26, 2021 46.90 47.18 46.90 47.18 237,733 +0.33(+0.70%)
Apr 23, 2021 46.72 46.90 45.97 46.85 147,800 +0.65(+1.41%)
Apr 22, 2021 46.27 47.00 45.88 46.20 495,222 -0.55(-1.18%)
Apr 21, 2021 46.13 46.83 45.80 46.75 417,515 +2.02(+4.52%)
Apr 20, 2021 45.44 45.44 44.13 44.73 369,341 -0.72(-1.58%)
Apr 19, 2021 45.99 45.99 45.06 45.45 450,790 -0.87(-1.88%)
Apr 16, 2021 46.77 46.77 46.06 46.32 413,000 -0.50(-1.07%)
Apr 15, 2021 46.80 46.84 46.27 46.82 211,033 +1.45(+3.20%)
Apr 14, 2021 46.19 46.19 45.00 45.37 319,290 -1.23(-2.64%)
Apr 13, 2021 46.06 46.74 45.89 46.60 215,199 +0.15(+0.33%)
Apr 12, 2021 45.76 46.73 45.68 46.45 341,720 +0.97(+2.14%)
Apr 09, 2021 45.47 45.68 44.86 45.47 184,600 -0.28(-0.61%)
Apr 08, 2021 45.02 45.76 45.02 45.75 189,519 +0.45(+0.99%)
Apr 07, 2021 45.13 45.66 45.09 45.30 268,176 +0.00(+0.00%)
Apr 06, 2021 45.17 45.38 44.90 45.30 262,077 +0.12(+0.27%)
Apr 05, 2021 44.81 45.58 44.81 45.18 276,329 +2.10(+4.87%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.