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

(CBOE: VPN )

768.62 USD +0.15 (+0.02%)
Daily Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Aug 31, 2020 405.11 405.11 405.11 405.11 0 -3.55(-0.87%)
Aug 28, 2020 408.66 408.66 408.66 408.66 0 +0.00(+0.00%)
Aug 27, 2020 408.66 408.66 408.66 408.66 0 -3.05(-0.74%)
Aug 26, 2020 411.71 411.71 411.71 411.71 0 -2.44(-0.59%)
Aug 25, 2020 414.15 414.15 414.15 414.15 0 +1.12(+0.27%)
Aug 24, 2020 413.03 413.03 413.03 413.03 0 +0.10(+0.02%)
Aug 21, 2020 412.93 412.93 412.93 412.93 0 -0.40(-0.10%)
Aug 20, 2020 413.33 413.33 413.33 413.33 0 +1.32(+0.32%)
Aug 19, 2020 412.01 412.01 412.01 412.01 0 -2.80(-0.68%)
Aug 18, 2020 414.81 414.81 414.81 414.81 0 +0.00(+0.00%)
Aug 17, 2020 414.81 414.81 414.81 414.81 0 +5.75(+1.41%)
Aug 14, 2020 409.06 409.06 409.06 409.06 0 -0.19(-0.05%)
Aug 13, 2020 409.25 409.25 409.25 409.25 0 +0.20(+0.05%)
Aug 12, 2020 409.05 409.05 409.05 409.05 0 +6.03(+1.50%)
Aug 11, 2020 403.02 403.02 403.02 403.02 0 -4.31(-1.06%)
Aug 10, 2020 407.33 407.33 407.33 407.33 0 +3.07(+0.76%)
Aug 07, 2020 404.26 404.26 404.26 404.26 0 +0.96(+0.24%)
Aug 06, 2020 403.30 403.30 403.30 403.30 0 +1.72(+0.43%)
Aug 05, 2020 401.58 401.58 401.58 401.58 0 +1.92(+0.48%)
Aug 04, 2020 399.66 399.66 399.66 399.66 0 +3.16(+0.80%)
Aug 03, 2020 396.50 396.50 396.50 396.50 0 -102.95(-20.61%)
Jul 31, 2020 499.45 499.45 499.45 499.45 0 +104.10(+26.33%)
Jul 30, 2020 395.35 395.35 395.35 395.35 0 -1.53(-0.39%)
Jul 29, 2020 396.88 396.88 396.88 396.88 0 +2.59(+0.66%)
Jul 28, 2020 394.29 394.29 394.29 394.29 0 +0.00(+0.00%)
Jul 27, 2020 394.29 394.29 394.29 394.29 0 +3.84(+0.98%)
Jul 24, 2020 390.45 390.45 390.45 390.45 0 +0.28(+0.07%)
Jul 23, 2020 390.17 390.17 390.17 390.17 0 -5.21(-1.32%)
Jul 21, 2020 395.38 395.38 395.38 395.38 0 -0.17(-0.04%)
Jul 20, 2020 395.55 395.55 395.55 395.55 0 +5.92(+1.52%)
Jul 17, 2020 389.63 389.63 389.63 389.63 0 +5.74(+1.50%)
Jul 16, 2020 383.89 383.89 383.89 383.89 0 +0.69(+0.18%)
Jul 15, 2020 383.20 383.20 383.20 383.20 0 +4.26(+1.12%)
Jul 14, 2020 378.94 378.94 378.94 378.94 0 +6.79(+1.82%)
Jul 13, 2020 372.15 372.15 372.15 372.15 0 -9.82(-2.57%)
Jul 10, 2020 381.97 381.97 381.97 381.97 0 +4.78(+1.27%)
Jul 09, 2020 377.19 377.19 377.19 377.19 0 -2.35(-0.62%)
Jul 08, 2020 379.54 379.54 379.54 379.54 0 +3.31(+0.88%)
Jul 07, 2020 376.23 376.23 376.23 376.23 0 -4.43(-1.16%)
Jul 06, 2020 380.66 380.66 380.66 380.66 0 -0.87(-0.23%)
Jul 02, 2020 381.53 381.53 381.53 381.53 0 +2.44(+0.64%)
Jul 01, 2020 379.09 379.09 379.09 379.09 0 +3.48(+0.93%)
Jun 30, 2020 375.61 375.61 375.61 375.61 0 +4.61(+1.24%)
Jun 29, 2020 371.00 371.00 371.00 371.00 0 +6.17(+1.69%)
Jun 26, 2020 364.83 364.83 364.83 364.83 0 -7.65(-2.05%)
Jun 25, 2020 372.48 372.48 372.48 372.48 0 +3.66(+0.99%)
Jun 24, 2020 368.82 368.82 368.82 368.82 0 -4.70(-1.26%)
Jun 23, 2020 373.52 373.52 373.52 373.52 0 -1.39(-0.37%)
Jun 22, 2020 374.91 374.91 374.91 374.91 0 +10.70(+2.94%)
Jun 19, 2020 364.21 364.21 364.21 364.21 0 -4.78(-1.30%)
Jun 18, 2020 368.99 368.99 368.99 368.99 0 -0.69(-0.19%)
Jun 17, 2020 369.68 369.68 369.68 369.68 0 -2.16(-0.58%)
Jun 16, 2020 371.84 371.84 371.84 371.84 0 +2.54(+0.69%)
Jun 15, 2020 369.30 369.30 369.30 369.30 0 +3.39(+0.93%)
Jun 12, 2020 365.91 365.91 365.91 365.91 0 +17.84(+5.13%)
Jun 11, 2020 348.07 348.07 348.07 348.07 0 -44.88(-11.42%)
Jun 10, 2020 392.95 392.95 392.95 392.95 0 +0.56(+0.14%)
Jun 09, 2020 392.39 392.39 392.39 392.39 0 -6.01(-1.51%)
Jun 08, 2020 398.40 398.40 398.40 398.40 0 -2.71(-0.68%)
Jun 05, 2020 401.11 401.11 401.11 401.11 0 +5.07(+1.28%)
Jun 04, 2020 396.04 396.04 396.04 396.04 0 +1.13(+0.29%)
Jun 03, 2020 394.91 394.91 394.91 394.91 0 +4.51(+1.16%)
Jun 02, 2020 390.40 390.40 390.40 390.40 0 +4.69(+1.22%)
Jun 01, 2020 385.71 385.71 385.71 385.71 0 -2.62(-0.67%)
May 29, 2020 388.33 388.33 388.33 388.33 0 +5.35(+1.40%)
May 28, 2020 382.98 382.98 382.98 382.98 0 -4.69(-1.21%)
May 27, 2020 387.67 387.67 387.67 387.67 0 +1.78(+0.46%)
May 26, 2020 385.89 385.89 385.89 385.89 0 +2.26(+0.59%)
May 22, 2020 383.63 383.63 383.63 383.63 0 +1.88(+0.49%)
May 21, 2020 381.75 381.75 381.75 381.75 0 -4.32(-1.12%)
May 20, 2020 386.07 386.07 386.07 386.07 0 +10.57(+2.81%)
May 19, 2020 375.50 375.50 375.50 375.50 0 -6.26(-1.64%)
May 18, 2020 381.76 381.76 381.76 381.76 0 +10.72(+2.89%)
May 15, 2020 371.04 371.04 371.04 371.04 0 +0.94(+0.25%)
May 14, 2020 370.10 370.10 370.10 370.10 0 +8.67(+2.40%)
May 12, 2020 361.43 361.43 361.43 361.43 0 -24.35(-6.31%)
May 11, 2020 385.78 385.78 385.78 385.78 0 -95.51(-19.84%)
May 08, 2020 481.29 481.29 481.29 481.29 0 +109.92(+29.60%)
May 07, 2020 371.37 371.37 371.37 371.37 0 +8.74(+2.41%)
May 06, 2020 362.63 362.63 362.63 362.63 0 -2.57(-0.70%)
May 05, 2020 365.20 365.20 365.20 365.20 0 +5.15(+1.43%)
May 04, 2020 360.05 360.05 360.05 360.05 0 +4.89(+1.38%)
May 01, 2020 355.16 355.16 355.16 355.16 0 -10.72(-2.93%)
Apr 30, 2020 365.88 365.88 365.88 365.88 0 -6.69(-1.80%)
Apr 29, 2020 372.57 372.57 372.57 372.57 0 +7.38(+2.02%)
Apr 28, 2020 365.19 365.19 365.19 365.19 0 -1.20(-0.33%)
Apr 27, 2020 366.39 366.39 366.39 366.39 0 +8.75(+2.45%)
Apr 24, 2020 357.64 357.64 357.64 357.64 0 +8.74(+2.51%)
Apr 23, 2020 348.90 348.90 348.90 348.90 0 -0.60(-0.17%)
Apr 22, 2020 349.50 349.50 349.50 349.50 0 +5.06(+1.47%)
Apr 21, 2020 344.44 344.44 344.44 344.44 0 -7.88(-2.24%)
Apr 20, 2020 352.32 352.32 352.32 352.32 0 -13.29(-3.64%)
Apr 17, 2020 365.61 365.61 365.61 365.61 0 +6.00(+1.67%)
Apr 16, 2020 359.61 359.61 359.61 359.61 0 -0.51(-0.14%)
Apr 15, 2020 360.12 360.12 360.12 360.12 0 -14.65(-3.91%)
Apr 14, 2020 374.77 374.77 374.77 374.77 0 +6.61(+1.80%)
Apr 13, 2020 368.16 368.16 368.16 368.16 0 +1.59(+0.43%)
Apr 09, 2020 366.57 366.57 366.57 366.57 0 +2.69(+0.74%)
Apr 08, 2020 363.88 363.88 363.88 363.88 0 +3.97(+1.10%)
Apr 07, 2020 359.91 359.91 359.91 359.91 0 -5.74(-1.57%)
Apr 06, 2020 365.65 365.65 365.65 365.65 0 +7.46(+2.08%)
Apr 03, 2020 358.19 358.19 358.19 358.19 0 +5.07(+1.44%)
Apr 02, 2020 353.12 353.12 353.12 353.12 0 +8.55(+2.48%)
Apr 01, 2020 344.57 344.57 344.57 344.57 0 -10.14(-2.86%)
Mar 31, 2020 354.71 354.71 354.71 354.71 0 +5.99(+1.72%)
Mar 30, 2020 348.72 348.72 348.72 348.72 0 +6.23(+1.82%)
Mar 27, 2020 342.49 342.49 342.49 342.49 0 -15.89(-4.43%)
Mar 26, 2020 358.38 358.38 358.38 358.38 0 +11.61(+3.35%)
Mar 25, 2020 346.77 346.77 346.77 346.77 0 -7.15(-2.02%)
Mar 24, 2020 353.92 353.92 353.92 353.92 0 +1.90(+0.54%)
Mar 23, 2020 352.02 352.02 352.02 352.02 0 +19.97(+6.01%)
Mar 20, 2020 332.05 332.05 332.05 332.05 0 +10.45(+3.25%)
Mar 19, 2020 321.60 321.60 321.60 321.60 0 +7.03(+2.23%)
Mar 18, 2020 314.57 314.57 314.57 314.57 0 -8.87(-2.74%)
Mar 17, 2020 323.44 323.44 323.44 323.44 0 -1.11(-0.34%)
Mar 16, 2020 324.55 324.55 324.55 324.55 0 -5.33(-1.62%)
Mar 13, 2020 329.88 329.88 329.88 329.88 0 +3.22(+0.99%)
Mar 12, 2020 326.66 326.66 326.66 326.66 0 -10.21(-3.03%)
Mar 11, 2020 336.87 336.87 336.87 336.87 0 -9.66(-2.79%)
Mar 10, 2020 346.53 346.53 346.53 346.53 0 +2.67(+0.78%)
Mar 09, 2020 343.86 343.86 343.86 343.86 0 -20.98(-5.75%)
Mar 06, 2020 364.84 364.84 364.84 364.84 0 -12.10(-3.21%)
Mar 05, 2020 376.94 376.94 376.94 376.94 0 -16.42(-4.17%)
Mar 04, 2020 393.36 393.36 393.36 393.36 0 +6.11(+1.58%)
Mar 03, 2020 387.25 387.25 387.25 387.25 0 -11.20(-2.81%)
Mar 02, 2020 398.45 398.45 398.45 398.45 0 -0.29(-0.07%)
Feb 28, 2020 398.74 398.74 398.74 398.74 0 +0.34(+0.09%)
Feb 27, 2020 398.40 398.40 398.40 398.40 0 -15.75(-3.80%)
Feb 26, 2020 414.15 414.15 414.15 414.15 0 -0.65(-0.16%)
Feb 25, 2020 414.80 414.80 414.80 414.80 0 -8.98(-2.12%)
Feb 24, 2020 423.78 423.78 423.78 423.78 0 -13.71(-3.13%)
Feb 21, 2020 437.49 437.49 437.49 437.49 0 -3.65(-0.83%)
Feb 20, 2020 441.14 441.14 441.14 441.14 0 -2.98(-0.67%)
Feb 19, 2020 444.12 444.12 444.12 444.12 0 +1.75(+0.40%)
Feb 18, 2020 442.37 442.37 442.37 442.37 0 -1.92(-0.43%)
Feb 14, 2020 444.29 444.29 444.29 444.29 0 +1.79(+0.40%)
Feb 13, 2020 442.50 442.50 442.50 442.50 0 -1.53(-0.34%)
Feb 12, 2020 444.03 444.03 444.03 444.03 0 +5.12(+1.17%)
Feb 11, 2020 438.91 438.91 438.91 438.91 0 +0.01(+0.00%)
Feb 10, 2020 438.90 438.90 438.90 438.90 0 +1.83(+0.42%)
Feb 07, 2020 437.07 437.07 437.07 437.07 0 -1.97(-0.45%)
Feb 06, 2020 439.04 439.04 439.04 439.04 0 +0.68(+0.16%)
Feb 05, 2020 438.36 438.36 438.36 438.36 0 +3.45(+0.79%)
Feb 04, 2020 434.91 434.91 434.91 434.91 0 +6.11(+1.42%)
Feb 03, 2020 428.80 428.80 428.80 428.80 0 +1.05(+0.25%)
Jan 31, 2020 427.75 427.75 427.75 427.75 0 -9.17(-2.10%)
Jan 30, 2020 436.92 436.92 436.92 436.92 0 +2.56(+0.59%)
Jan 29, 2020 434.36 434.36 434.36 434.36 0 -0.09(-0.02%)
Jan 28, 2020 434.45 434.45 434.45 434.45 0 +4.56(+1.06%)
Jan 27, 2020 429.89 429.89 429.89 429.89 0 -7.37(-1.69%)
Jan 24, 2020 437.26 437.26 437.26 437.26 0 -4.30(-0.97%)
Jan 23, 2020 441.56 441.56 441.56 441.56 0 +0.80(+0.18%)
Jan 22, 2020 440.76 440.76 440.76 440.76 0 -0.76(-0.17%)
Jan 21, 2020 441.52 441.52 441.52 441.52 0 -1.67(-0.38%)
Jan 17, 2020 443.19 443.19 443.19 443.19 0 +0.24(+0.05%)
Jan 16, 2020 442.95 442.95 442.95 442.95 0 +1.54(+0.35%)
Jan 15, 2020 441.41 441.41 441.41 441.41 0 +0.67(+0.15%)
Jan 14, 2020 440.74 440.74 440.74 440.74 0 +0.45(+0.10%)
Jan 13, 2020 440.29 440.29 440.29 440.29 0 +1.79(+0.41%)
Jan 10, 2020 438.50 438.50 438.50 438.50 0 +0.24(+0.05%)
Jan 09, 2020 438.26 438.26 438.26 438.26 0 +2.29(+0.53%)
Jan 08, 2020 435.97 435.97 435.97 435.97 0 +2.30(+0.53%)
Jan 07, 2020 433.67 433.67 433.67 433.67 0 +0.78(+0.18%)
Jan 06, 2020 432.89 432.89 432.89 432.89 0 +0.59(+0.14%)
Jan 03, 2020 432.30 432.30 432.30 432.30 0 -3.99(-0.91%)
Jan 02, 2020 436.29 436.29 436.29 436.29 0 +2.31(+0.53%)
Dec 31, 2019 433.98 433.98 433.98 433.98 0 +3.82(+0.89%)
Dec 30, 2019 430.16 430.16 430.16 430.16 0 -1.79(-0.41%)
Dec 27, 2019 431.95 431.95 431.95 431.95 0 -2.59(-0.60%)
Dec 26, 2019 434.54 434.54 434.54 434.54 0 +0.04(+0.01%)
Dec 24, 2019 434.50 434.50 434.50 434.50 0 +1.16(+0.27%)
Dec 20, 2019 433.34 433.34 433.34 433.34 0 -0.64(-0.15%)
Dec 19, 2019 433.98 433.98 433.98 433.98 0 +0.78(+0.18%)
Dec 18, 2019 433.20 433.20 433.20 433.20 0 +0.98(+0.23%)
Dec 17, 2019 432.22 432.22 432.22 432.22 0 -1.04(-0.24%)
Dec 16, 2019 433.26 433.26 433.26 433.26 0 +1.53(+0.35%)
Dec 13, 2019 431.73 431.73 431.73 431.73 0 +4.44(+1.04%)
Dec 12, 2019 427.29 427.29 427.29 427.29 0 +4.86(+1.15%)
Dec 11, 2019 422.43 422.43 422.43 422.43 0 +2.01(+0.48%)
Dec 10, 2019 420.42 420.42 420.42 420.42 0 +1.49(+0.36%)
Dec 09, 2019 418.93 418.93 418.93 418.93 0 -4.89(-1.15%)
Dec 06, 2019 423.82 423.82 423.82 423.82 0 +2.44(+0.58%)
Dec 05, 2019 421.38 421.38 421.38 421.38 0 +1.28(+0.30%)
Dec 04, 2019 420.10 420.10 420.10 420.10 0 +3.70(+0.89%)
Dec 03, 2019 416.40 416.40 416.40 416.40 0 -4.09(-0.97%)
Dec 02, 2019 420.49 420.49 420.49 420.49 0 -4.47(-1.05%)
Nov 29, 2019 424.96 424.96 424.96 424.96 0 -1.22(-0.29%)
Nov 27, 2019 426.18 426.18 426.18 426.18 0 +0.23(+0.05%)
Nov 26, 2019 425.95 425.95 425.95 425.95 0 +0.86(+0.20%)
Nov 25, 2019 425.09 425.09 425.09 425.09 0 +2.79(+0.66%)
Nov 22, 2019 422.30 422.30 422.30 422.30 0 +2.33(+0.55%)
Nov 21, 2019 419.97 419.97 419.97 419.97 0 -0.61(-0.15%)
Nov 20, 2019 420.58 420.58 420.58 420.58 0 +0.18(+0.04%)
Nov 19, 2019 420.40 420.40 420.40 420.40 0 -1.61(-0.38%)
Nov 18, 2019 422.01 422.01 422.01 422.01 0 +1.27(+0.30%)
Nov 15, 2019 420.74 420.74 420.74 420.74 0 +3.06(+0.73%)
Nov 14, 2019 417.68 417.68 417.68 417.68 0 +1.02(+0.24%)
Nov 13, 2019 416.66 416.66 416.66 416.66 0 -0.38(-0.09%)
Nov 12, 2019 417.04 417.04 417.04 417.04 0 +0.82(+0.20%)
Nov 11, 2019 416.22 416.22 416.22 416.22 0 +0.87(+0.21%)
Nov 08, 2019 415.35 415.35 415.35 415.35 0 +1.43(+0.35%)
Nov 07, 2019 413.92 413.92 413.92 413.92 0 +0.62(+0.15%)
Nov 06, 2019 413.30 413.30 413.30 413.30 0 +1.03(+0.25%)
Nov 05, 2019 412.27 412.27 412.27 412.27 0 -1.19(-0.29%)
Nov 04, 2019 413.46 413.46 413.46 413.46 0 -0.56(-0.14%)
Nov 01, 2019 414.02 414.02 414.02 414.02 0 +2.85(+0.69%)
Oct 30, 2019 411.17 411.17 411.17 411.17 0 +0.85(+0.21%)
Oct 29, 2019 410.32 410.32 410.32 410.32 0 +0.62(+0.15%)
Oct 28, 2019 409.70 409.70 409.70 409.70 0 -0.75(-0.18%)
Oct 25, 2019 410.45 410.45 410.45 410.45 0 +2.34(+0.57%)
Oct 24, 2019 408.11 408.11 408.11 408.11 0 +0.63(+0.15%)
Oct 23, 2019 407.48 407.48 407.48 407.48 0 +1.13(+0.28%)
Oct 22, 2019 406.35 406.35 406.35 406.35 0 -1.50(-0.37%)
Oct 21, 2019 407.85 407.85 407.85 407.85 0 +2.38(+0.59%)
Oct 18, 2019 405.47 405.47 405.47 405.47 0 -0.38(-0.09%)
Oct 17, 2019 405.85 405.85 405.85 405.85 0 +0.52(+0.13%)
Oct 16, 2019 405.33 405.33 405.33 405.33 0 +0.02(+0.00%)
Oct 15, 2019 405.31 405.31 405.31 405.31 0 +3.54(+0.88%)
Oct 14, 2019 401.77 401.77 401.77 401.77 0 +5.15(+1.30%)
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.