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

Christian Dior S.E. (OP: CHDRY )

200.36 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 04, 2024 200.36 200.36 200.36 200.36 100 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 195.46 195.46 195.46 195.46 20 +9.28(+4.98%)
May 29, 2024 186.18 192.00 186.18 186.18 112 -6.76(-3.51%)
May 28, 2024 192.01 192.94 192.01 192.94 17 +0.94(+0.49%)
May 24, 2024 203.85 203.85 192.00 192.00 359 +0.00(+0.00%)
May 23, 2024 192.00 192.00 192.00 192.00 1 -1.00(-0.52%)
May 22, 2024 201.51 201.51 192.00 193.00 54 -3.41(-1.74%)
May 20, 2024 196.41 0 +4.64(+2.42%)
May 16, 2024 191.77 0 -9.83(-4.88%)
May 15, 2024 201.60 201.60 201.60 201.60 1 +4.20(+2.13%)
May 13, 2024 197.40 0 -2.67(-1.34%)
May 10, 2024 194.80 200.07 194.80 200.07 100 -0.93(-0.46%)
May 09, 2024 198.00 206.00 198.00 201.00 61 -5.97(-2.88%)
May 08, 2024 207.05 207.05 206.97 206.97 20 +0.00(+0.00%)
May 07, 2024 199.75 206.97 199.75 206.97 38 +2.04(+0.99%)
May 06, 2024 204.93 204.93 204.93 204.93 66 -0.07(-0.03%)
May 03, 2024 205.00 205.00 203.25 205.00 100 +10.08(+5.17%)
May 02, 2024 195.00 195.00 190.65 194.92 167 -1.99(-1.01%)
May 01, 2024 193.50 196.91 189.62 196.91 33 -8.09(-3.95%)
Apr 29, 2024 205.00 0 +9.50(+4.86%)
Apr 26, 2024 197.50 205.00 195.50 195.50 122 -1.98(-1.00%)
Apr 25, 2024 197.48 197.48 197.48 197.48 21 -2.52(-1.26%)
Apr 24, 2024 200.00 200.00 200.00 200.00 10 +0.00(+0.00%)
Apr 23, 2024 200.00 200.00 200.00 200.00 100 -4.30(-2.10%)
Apr 22, 2024 193.72 204.30 193.72 204.30 35 +9.30(+4.77%)
Apr 19, 2024 195.00 195.00 195.00 195.00 110 +0.00(+0.00%)
Apr 18, 2024 195.00 195.00 195.00 195.00 1 -8.02(-3.95%)
Apr 17, 2024 207.06 207.06 203.02 203.02 9 +1.99(+0.99%)
Apr 16, 2024 190.82 207.06 190.81 201.03 55 +0.38(+0.19%)
Apr 15, 2024 200.65 200.65 200.65 200.65 13 +5.65(+2.90%)
Apr 12, 2024 195.00 197.70 195.00 195.00 125 -4.75(-2.38%)
Apr 11, 2024 199.38 199.75 199.38 199.75 11 +0.37(+0.19%)
Apr 10, 2024 198.53 202.60 198.53 199.38 77 -3.22(-1.59%)
Apr 09, 2024 202.85 202.85 202.60 202.60 403 -1.18(-0.58%)
Apr 08, 2024 204.67 204.67 203.78 203.78 2 +0.97(+0.48%)
Apr 05, 2024 211.16 211.16 202.81 202.81 100 -5.19(-2.50%)
Apr 04, 2024 208.01 208.01 208.00 208.00 410 -8.00(-3.70%)
Apr 03, 2024 216.00 216.00 216.00 216.00 92 +11.00(+5.37%)
Apr 02, 2024 208.10 214.94 203.92 205.00 319 -3.01(-1.45%)
Apr 01, 2024 215.00 216.00 208.01 208.01 49 -7.99(-3.70%)
Mar 28, 2024 216.00 216.00 216.00 216.00 100 +10.00(+4.85%)
Mar 27, 2024 215.21 215.90 206.00 206.00 117 -11.65(-5.35%)
Mar 26, 2024 207.20 217.65 207.20 217.65 1,205 +5.55(+2.62%)
Mar 22, 2024 212.10 0 -1.41(-0.66%)
Mar 21, 2024 219.97 223.93 213.51 213.51 396 -13.17(-5.81%)
Mar 20, 2024 207.55 227.18 207.55 226.68 42 +8.18(+3.74%)
Mar 19, 2024 220.15 225.90 212.51 218.50 123 +0.33(+0.15%)
Mar 18, 2024 215.37 228.23 215.37 218.17 217 +0.17(+0.08%)
Mar 15, 2024 217.78 232.03 217.55 218.00 100 -2.62(-1.19%)
Mar 14, 2024 221.28 221.29 220.62 220.62 13 +0.06(+0.02%)
Mar 13, 2024 231.24 231.24 220.49 220.56 47 +4.46(+2.07%)
Mar 12, 2024 223.47 223.47 216.10 216.10 3 -8.83(-3.93%)
Mar 11, 2024 218.34 225.21 218.09 224.93 34 +6.59(+3.02%)
Mar 08, 2024 218.00 218.34 218.00 218.34 100 -1.65(-0.75%)
Mar 07, 2024 218.50 219.99 218.50 219.99 79 +3.74(+1.73%)
Mar 06, 2024 217.72 217.72 216.25 216.25 25 +3.97(+1.87%)
Mar 05, 2024 212.28 212.28 212.28 212.28 75 -2.97(-1.38%)
Mar 04, 2024 215.50 216.41 215.25 215.25 7 -5.22(-2.37%)
Mar 01, 2024 220.00 220.47 220.00 220.47 100 +0.47(+0.21%)
Feb 29, 2024 219.96 220.00 218.00 220.00 102 +4.00(+1.85%)
Feb 28, 2024 216.00 216.00 216.00 216.00 5 +3.00(+1.41%)
Feb 27, 2024 211.18 217.24 211.18 213.00 7 +0.00(+0.00%)
Feb 26, 2024 215.50 216.00 213.00 213.00 53 -3.00(-1.39%)
Feb 23, 2024 214.81 216.00 214.81 216.00 121 +3.50(+1.65%)
Feb 22, 2024 212.50 212.50 212.50 212.50 100 +0.50(+0.24%)
Feb 16, 2024 212.00 0 -1.00(-0.47%)
Feb 15, 2024 217.77 217.99 213.00 213.00 116 +7.49(+3.64%)
Feb 14, 2024 204.03 207.30 204.03 205.51 33 +1.51(+0.74%)
Feb 13, 2024 203.90 210.00 203.90 204.00 14 -9.81(-4.59%)
Feb 12, 2024 219.00 219.00 213.81 213.81 7 +4.35(+2.08%)
Feb 09, 2024 216.04 216.04 209.46 209.46 100 +4.95(+2.42%)
Feb 08, 2024 214.38 218.09 204.50 204.51 12 -3.58(-1.72%)
Feb 07, 2024 201.50 208.09 201.50 208.09 14 +4.09(+2.00%)
Feb 05, 2024 204.00 0 -1.00(-0.49%)
Feb 02, 2024 202.01 205.00 202.01 205.00 100 +3.00(+1.49%)
Feb 01, 2024 202.00 202.00 202.00 202.00 25 +1.10(+0.55%)
Jan 31, 2024 201.79 201.79 198.00 200.90 44 -0.89(-0.44%)
Jan 30, 2024 201.18 201.79 201.18 201.79 3 +0.61(+0.30%)
Jan 29, 2024 200.75 201.40 199.80 201.18 25 +1.42(+0.71%)
Jan 26, 2024 196.50 201.50 196.50 199.77 145 +19.93(+11.08%)
Jan 25, 2024 178.26 179.84 178.26 179.84 2 +1.57(+0.88%)
Jan 24, 2024 181.87 181.87 178.27 178.27 24 -0.72(-0.40%)
Jan 23, 2024 172.75 181.52 172.75 178.99 15 -1.87(-1.03%)
Jan 22, 2024 180.86 180.86 180.86 180.86 3 +2.86(+1.60%)
Jan 19, 2024 176.53 178.00 176.53 178.00 100 +6.28(+3.66%)
Jan 17, 2024 171.72 0 -3.28(-1.87%)
Jan 16, 2024 175.05 175.32 175.00 175.00 93 -7.93(-4.33%)
Jan 12, 2024 179.42 182.93 175.00 182.93 263 +3.93(+2.20%)
Jan 11, 2024 178.00 179.00 177.75 179.00 209 +1.22(+0.69%)
Jan 10, 2024 177.78 179.00 177.78 177.78 11 -1.52(-0.85%)
Jan 09, 2024 181.00 181.00 177.50 179.30 563 -1.71(-0.94%)
Jan 08, 2024 177.75 181.01 177.75 181.01 148 +1.19(+0.66%)
Jan 05, 2024 184.00 185.10 179.82 179.82 531 -1.18(-0.65%)
Jan 04, 2024 184.34 188.00 181.00 181.00 7 -8.47(-4.47%)
Jan 03, 2024 188.53 189.47 186.77 189.47 56 -5.43(-2.79%)
Jan 02, 2024 193.50 195.16 193.00 194.90 68 -1.90(-0.97%)
Dec 29, 2023 193.25 197.00 193.25 196.80 100 +3.76(+1.95%)
Dec 28, 2023 196.96 196.96 193.04 193.04 74 -3.92(-1.99%)
Dec 27, 2023 196.96 196.96 196.96 196.96 2 +0.96(+0.49%)
Dec 26, 2023 204.78 204.78 193.20 196.00 18 +1.00(+0.51%)
Dec 22, 2023 194.60 195.00 194.60 195.00 100 -2.00(-1.02%)
Dec 21, 2023 195.00 197.00 195.00 197.00 25 +2.50(+1.29%)
Dec 20, 2023 193.00 195.75 193.00 194.50 12 -2.00(-1.02%)
Dec 19, 2023 196.50 197.00 196.50 196.50 101 +1.99(+1.02%)
Dec 18, 2023 195.50 195.50 194.51 194.51 15 -2.49(-1.26%)
Dec 15, 2023 203.69 203.69 197.00 197.00 279 +1.50(+0.77%)
Dec 14, 2023 195.50 195.50 195.50 195.50 30 +2.50(+1.30%)
Dec 13, 2023 190.55 193.00 190.55 193.00 18 +4.47(+2.37%)
Dec 11, 2023 188.53 0 -3.47(-1.81%)
Dec 08, 2023 192.00 192.00 192.00 192.00 100 +9.75(+5.35%)
Dec 07, 2023 190.91 190.91 182.25 182.25 40 -0.75(-0.41%)
Dec 06, 2023 191.43 191.43 183.00 183.00 4 +1.25(+0.69%)
Dec 05, 2023 182.00 188.00 181.75 181.75 11 -5.25(-2.81%)
Dec 04, 2023 182.00 187.00 178.00 187.00 66 +2.99(+1.62%)
Dec 01, 2023 184.90 192.00 184.01 184.01 100 -6.99(-3.66%)
Nov 30, 2023 189.02 191.00 189.02 191.00 13 +11.45(+6.38%)
Nov 29, 2023 189.99 190.90 179.55 179.55 31 -10.17(-5.36%)
Nov 28, 2023 180.56 189.72 180.00 189.72 23 -2.28(-1.19%)
Nov 27, 2023 192.00 192.00 192.00 192.00 1 +7.63(+4.14%)
Nov 24, 2023 190.00 190.00 184.37 184.37 100 -2.49(-1.33%)
Nov 21, 2023 186.86 0 -3.64(-1.91%)
Nov 20, 2023 190.00 190.50 188.01 190.50 55 +6.38(+3.47%)
Nov 17, 2023 184.12 184.12 184.12 184.12 100 +4.12(+2.29%)
Nov 16, 2023 186.00 186.00 180.00 180.00 5 -6.00(-3.23%)
Nov 15, 2023 186.91 187.93 186.00 186.00 94 -2.00(-1.06%)
Nov 14, 2023 186.17 188.00 184.00 188.00 1,045 +11.81(+6.70%)
Nov 13, 2023 178.75 178.75 176.19 176.19 3 -12.80(-6.77%)
Nov 10, 2023 177.57 188.99 175.85 188.99 241 +4.99(+2.71%)
Nov 09, 2023 185.00 185.00 184.00 184.00 91 -1.45(-0.78%)
Nov 08, 2023 184.99 185.45 183.75 185.45 67 +0.53(+0.29%)
Nov 07, 2023 178.48 184.92 178.48 184.92 64 +5.42(+3.02%)
Nov 06, 2023 184.80 184.80 179.50 179.50 117 -5.31(-2.88%)
Nov 03, 2023 182.73 184.81 180.89 184.81 100 +7.04(+3.96%)
Nov 02, 2023 183.05 183.50 177.00 177.77 131 -0.73(-0.41%)
Nov 01, 2023 172.00 178.50 171.50 178.50 1,416 +3.69(+2.11%)
Oct 31, 2023 181.40 181.40 174.81 174.81 2 -1.63(-0.92%)
Oct 30, 2023 176.69 176.69 176.44 176.44 7 -0.18(-0.10%)
Oct 27, 2023 176.62 176.62 176.62 176.62 100 -0.37(-0.21%)
Oct 26, 2023 177.00 177.00 176.99 176.99 66 +1.48(+0.84%)
Oct 25, 2023 171.71 175.51 171.71 175.51 5 -1.48(-0.84%)
Oct 24, 2023 168.36 176.99 168.36 176.99 1,477 +9.60(+5.74%)
Oct 23, 2023 173.00 173.00 167.30 167.39 117 -6.86(-3.94%)
Oct 20, 2023 175.84 175.84 166.38 174.25 100 +3.25(+1.90%)
Oct 19, 2023 171.00 171.00 171.00 171.00 101 +0.25(+0.15%)
Oct 18, 2023 169.88 170.75 169.75 170.75 1,629 -0.50(-0.29%)
Oct 17, 2023 171.25 171.25 169.50 171.25 7 -0.31(-0.18%)
Oct 16, 2023 168.94 171.56 168.94 171.56 7 +3.44(+2.04%)
Oct 13, 2023 173.00 173.00 168.12 168.12 100 -6.88(-3.93%)
Oct 12, 2023 175.50 175.50 173.00 175.00 161 -3.00(-1.69%)
Oct 11, 2023 180.75 180.75 178.00 178.00 56 -4.08(-2.24%)
Oct 10, 2023 184.50 184.50 180.62 182.08 10 -2.67(-1.45%)
Oct 09, 2023 184.75 184.75 184.75 184.75 15 -1.25(-0.67%)
Oct 06, 2023 186.00 186.00 186.00 186.00 100 +2.00(+1.09%)
Oct 05, 2023 184.00 184.00 184.00 184.00 10 +2.18(+1.20%)
Oct 04, 2023 183.83 183.83 181.82 181.82 7 +1.29(+0.72%)
Oct 02, 2023 180.53 0 -1.28(-0.70%)
Sep 29, 2023 181.80 181.80 181.80 181.80 132 +1.02(+0.56%)
Sep 28, 2023 181.00 181.00 180.78 180.78 6 +4.76(+2.71%)
Sep 27, 2023 176.00 176.02 175.00 176.02 102 -0.01(-0.01%)
Sep 26, 2023 177.00 179.71 176.03 176.03 25 -2.34(-1.31%)
Sep 25, 2023 186.11 182.23 178.38 178.38 196 -6.62(-3.58%)
Sep 21, 2023 185.00 0 -1.46(-0.78%)
Sep 20, 2023 190.46 190.46 186.25 186.46 27 -3.54(-1.86%)
Sep 19, 2023 192.18 192.18 190.00 190.00 35 +2.90(+1.55%)
Sep 18, 2023 190.00 193.24 187.00 187.10 89 -6.90(-3.56%)
Sep 15, 2023 194.97 194.97 194.00 194.00 100 +5.45(+2.89%)
Sep 14, 2023 188.55 188.55 188.55 188.55 408 +1.55(+0.83%)
Sep 13, 2023 187.50 187.50 187.00 187.00 3 -2.02(-1.07%)
Sep 12, 2023 186.67 189.02 186.67 189.02 21 -2.30(-1.20%)
Sep 11, 2023 193.39 193.39 191.32 191.32 61 -2.08(-1.07%)
Sep 08, 2023 192.19 193.95 192.19 193.40 100 +3.47(+1.83%)
Sep 07, 2023 190.00 193.61 186.49 189.93 514 +0.93(+0.49%)
Sep 06, 2023 192.00 192.00 189.00 189.00 32 -7.00(-3.57%)
Sep 05, 2023 200.00 200.00 194.19 196.00 89 -11.00(-5.31%)
Sep 01, 2023 207.00 207.00 207.00 207.00 100 -0.28(-0.14%)
Aug 29, 2023 207.28 0 +3.28(+1.61%)
Aug 28, 2023 204.00 204.00 204.00 204.00 304 +2.50(+1.24%)
Aug 25, 2023 207.64 208.04 201.47 201.50 127 -4.49(-2.18%)
Aug 24, 2023 205.99 205.99 205.99 205.99 2 -0.60(-0.29%)
Aug 23, 2023 205.56 206.65 205.56 206.59 248 -1.22(-0.59%)
Aug 22, 2023 202.60 207.81 202.60 207.81 11 +5.81(+2.88%)
Aug 21, 2023 202.00 202.00 202.00 202.00 5 +2.00(+1.00%)
Aug 18, 2023 203.18 203.18 199.13 200.00 100 -2.18(-1.08%)
Aug 17, 2023 205.17 205.17 198.00 202.18 609 -4.82(-2.33%)
Aug 16, 2023 211.91 211.91 207.00 207.00 17 -7.00(-3.27%)
Aug 15, 2023 214.00 214.00 214.00 214.00 233 -0.44(-0.21%)
Aug 14, 2023 214.44 214.44 214.44 214.44 1 -2.54(-1.17%)
Aug 11, 2023 210.94 216.98 210.94 216.98 100 +0.98(+0.45%)
Aug 10, 2023 217.30 219.39 211.21 216.00 33 +6.00(+2.86%)
Aug 09, 2023 210.00 210.00 210.00 210.00 1 +2.10(+1.01%)
Aug 08, 2023 207.90 207.90 207.90 207.90 1 +0.01(+0.00%)
Aug 07, 2023 217.39 217.39 207.89 207.89 227 -9.50(-4.37%)
Aug 04, 2023 217.38 217.38 217.38 217.38 100 +4.98(+2.34%)
Aug 03, 2023 212.41 212.41 212.41 212.41 57 +3.62(+1.73%)
Aug 02, 2023 217.56 217.56 208.79 208.79 305 -6.21(-2.89%)
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.