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

Procter & Gamble (NY: PG )

162.60 +1.10 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2000 10.10 10.16 10.02 10.09 8,292,793 -0.04(-0.37%)
Aug 30, 2000 10.13 10.17 10.05 10.13 5,882,115 -0.07(-0.70%)
Aug 29, 2000 10.28 10.28 10.15 10.20 5,423,566 -0.04(-0.40%)
Aug 28, 2000 10.24 10.32 10.17 10.24 6,252,447 +0.00(+0.00%)
Aug 25, 2000 10.14 10.24 10.02 10.24 10,086,865 -0.03(-0.30%)
Aug 24, 2000 10.49 10.49 10.14 10.27 13,070,653 -0.22(-2.13%)
Aug 23, 2000 10.46 10.53 10.43 10.50 6,076,317 +0.03(+0.30%)
Aug 22, 2000 10.36 10.50 10.35 10.47 9,442,996 +0.15(+1.47%)
Aug 21, 2000 10.31 10.36 10.28 10.31 5,795,735 +0.03(+0.30%)
Aug 18, 2000 10.16 10.31 10.14 10.28 11,407,684 +0.12(+1.20%)
Aug 17, 2000 10.20 10.23 10.04 10.16 9,847,941 -0.08(-0.80%)
Aug 16, 2000 10.12 10.27 9.998 10.24 13,107,411 +0.00(+0.00%)
Aug 15, 2000 9.753 10.24 9.722 10.24 23,252,168 +0.57(+5.91%)
Aug 14, 2000 9.518 9.743 9.477 9.671 9,342,832 +0.16(+1.72%)
Aug 11, 2000 9.285 9.549 9.213 9.508 8,771,866 +0.24(+2.53%)
Aug 10, 2000 9.232 9.294 9.192 9.273 5,773,068 +0.08(+0.89%)
Aug 09, 2000 9.232 9.263 9.141 9.192 10,478,332 -0.03(-0.34%)
Aug 08, 2000 9.304 9.304 9.182 9.223 7,768,693 -0.10(-1.10%)
Aug 07, 2000 9.355 9.427 9.304 9.325 6,253,060 -0.04(-0.44%)
Aug 04, 2000 9.477 9.477 9.325 9.366 7,213,961 -0.11(-1.17%)
Aug 03, 2000 9.539 9.640 9.436 9.477 7,664,853 -0.02(-0.22%)
Aug 02, 2000 9.693 9.734 9.407 9.498 13,978,563 -0.09(-0.95%)
Aug 01, 2000 9.141 9.794 9.040 9.590 24,401,452 +0.29(+3.07%)
Jul 31, 2000 9.590 9.631 9.223 9.304 18,239,060 -0.36(-3.70%)
Jul 28, 2000 9.784 9.794 9.631 9.662 12,672,141 -0.06(-0.62%)
Jul 27, 2000 9.722 9.916 9.681 9.722 9,205,298 -0.02(-0.17%)
Jul 26, 2000 9.671 9.784 9.671 9.738 11,348,565 -0.16(-1.60%)
Jul 25, 2000 9.712 9.926 9.703 9.897 12,976,922 +0.27(+2.76%)
Jul 24, 2000 9.662 9.703 9.631 9.631 12,071,462 -0.02(-0.22%)
Jul 21, 2000 9.671 9.703 9.600 9.652 9,329,661 +0.02(+0.22%)
Jul 20, 2000 9.671 9.722 9.549 9.631 15,730,976 -0.02(-0.22%)
Jul 19, 2000 9.458 9.652 9.396 9.652 14,734,848 +0.14(+1.51%)
Jul 18, 2000 9.172 9.508 9.141 9.508 13,760,775 +0.35(+3.78%)
Jul 17, 2000 9.182 9.345 9.151 9.162 12,162,437 +0.02(+0.23%)
Jul 14, 2000 8.937 9.182 8.927 9.141 15,459,889 +0.24(+2.64%)
Jul 13, 2000 9.019 9.050 8.865 8.906 11,178,868 -0.09(-1.03%)
Jul 12, 2000 8.958 9.059 8.846 8.999 13,069,122 +0.00(+0.00%)
Jul 11, 2000 9.059 9.081 8.896 8.999 10,669,777 -0.05(-0.56%)
Jul 10, 2000 8.988 9.090 8.978 9.050 14,351,345 +0.09(+1.02%)
Jul 07, 2000 9.090 9.090 8.846 8.958 13,642,232 -0.06(-0.67%)
Jul 06, 2000 9.141 9.141 8.978 9.019 12,450,983 -0.06(-0.68%)
Jul 05, 2000 9.182 9.192 9.019 9.081 11,247,788 -0.04(-0.45%)
Jul 03, 2000 9.263 9.273 9.009 9.121 8,569,394 -0.14(-1.53%)
Jun 30, 2000 8.743 9.363 8.692 9.263 36,710,000 +0.51(+5.82%)
Jun 29, 2000 8.988 8.999 8.754 8.754 14,940,384 -0.31(-3.46%)
Jun 28, 2000 9.059 9.141 8.999 9.068 11,320,078 -0.01(-0.14%)
Jun 27, 2000 9.059 9.244 8.999 9.081 13,043,391 +0.00(+0.00%)
Jun 26, 2000 8.978 9.110 8.968 9.081 10,983,135 +0.11(+1.26%)
Jun 23, 2000 8.937 9.050 8.855 8.968 12,891,154 +0.13(+1.50%)
Jun 22, 2000 8.917 8.947 8.824 8.836 11,011,315 -0.07(-0.79%)
Jun 21, 2000 9.040 9.050 8.855 8.906 12,555,742 -0.11(-1.25%)
Jun 20, 2000 9.121 9.141 8.968 9.019 12,252,493 -0.14(-1.50%)
Jun 19, 2000 9.172 9.223 8.988 9.156 10,280,760 +0.10(+1.06%)
Jun 16, 2000 9.304 9.335 9.059 9.059 17,725,376 -0.20(-2.20%)
Jun 15, 2000 9.335 9.386 9.213 9.263 17,548,020 -0.04(-0.44%)
Jun 14, 2000 9.263 9.325 9.151 9.304 12,373,180 +0.00(+0.00%)
Jun 13, 2000 9.110 9.304 9.110 9.304 14,193,288 +0.10(+1.10%)
Jun 12, 2000 9.304 9.335 9.151 9.203 14,276,911 -0.10(-1.09%)
Jun 09, 2000 9.273 9.386 9.110 9.304 27,535,946 -0.08(-0.87%)
Jun 08, 2000 9.570 9.794 9.121 9.386 69,216,480 -0.71(-7.08%)
Jun 07, 2000 10.26 10.43 10.10 10.10 9,615,144 -0.22(-2.17%)
Jun 06, 2000 10.26 10.40 10.22 10.32 6,659,536 -0.01(-0.09%)
Jun 05, 2000 10.45 10.45 10.20 10.33 11,619,345 -0.11(-1.08%)
Jun 02, 2000 10.67 10.67 10.37 10.45 16,024,117 -0.26(-2.47%)
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.