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

Omnicom Group (NY: OMC )

89.67 -0.72 (-0.80%)
Streaming Delayed Price Updated: 3:35 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 (%)
Sep 30, 2002 8.970 9.119 8.637 8.939 10,946,651 -0.03(-0.32%)
Sep 27, 2002 9.738 9.738 8.894 8.968 10,886,542 -0.77(-7.90%)
Sep 26, 2002 9.429 9.743 9.389 9.737 373,733 +0.31(+3.29%)
Sep 25, 2002 8.994 9.517 8.994 9.427 1,650,655 +0.44(+4.84%)
Sep 24, 2002 8.873 9.112 8.854 8.992 5,663,929 -0.06(-0.62%)
Sep 23, 2002 9.231 9.231 8.854 9.048 7,469,685 -0.33(-3.53%)
Sep 20, 2002 9.119 9.504 8.923 9.379 7,961,144 +0.26(+2.85%)
Sep 19, 2002 9.584 9.597 9.117 9.119 8,352,941 -0.65(-6.67%)
Sep 18, 2002 9.697 9.793 9.557 9.771 4,646,129 -0.09(-0.94%)
Sep 17, 2002 9.954 10.03 9.798 9.864 4,583,840 +0.03(+0.26%)
Sep 16, 2002 9.922 9.978 9.713 9.838 5,627,490 -0.07(-0.66%)
Sep 13, 2002 10.09 10.14 9.835 9.904 6,842,435 -0.32(-3.09%)
Sep 12, 2002 10.24 10.39 10.11 10.22 7,440,097 -0.02(-0.20%)
Sep 11, 2002 10.10 10.27 10.10 10.24 4,390,744 +0.14(+1.35%)
Sep 10, 2002 9.864 10.15 9.825 10.10 4,037,878 +0.19(+1.94%)
Sep 09, 2002 9.584 9.954 9.437 9.912 4,382,647 +0.28(+2.90%)
Sep 06, 2002 9.472 9.742 9.472 9.633 4,857,911 +0.31(+3.36%)
Sep 05, 2002 9.135 9.448 9.047 9.319 6,585,182 +0.10(+1.10%)
Sep 04, 2002 9.006 9.247 8.974 9.218 7,468,127 +0.23(+2.54%)
Sep 03, 2002 9.488 9.498 8.974 8.990 6,514,796 -0.72(-7.44%)
Aug 30, 2002 9.592 9.913 9.560 9.713 4,382,335 -0.04(-0.41%)
Aug 29, 2002 9.536 9.843 9.421 9.753 3,980,883 +0.21(+2.19%)
Aug 28, 2002 9.633 9.713 9.440 9.544 4,820,849 -0.26(-2.64%)
Aug 27, 2002 10.27 10.39 9.661 9.803 5,071,873 -0.46(-4.44%)
Aug 26, 2002 9.994 10.33 9.849 10.26 4,994,324 +0.38(+3.82%)
Aug 23, 2002 10.24 10.35 9.820 9.881 6,693,565 -0.54(-5.15%)
Aug 22, 2002 9.873 10.48 9.801 10.42 6,885,726 +0.48(+4.88%)
Aug 21, 2002 10.44 10.56 9.817 9.933 8,886,446 -0.48(-4.58%)
Aug 20, 2002 10.19 10.47 10.01 10.41 7,814,454 +0.59(+6.02%)
Aug 16, 2002 9.408 9.856 9.273 9.819 7,446,949 +0.39(+4.17%)
Aug 15, 2002 9.079 9.592 8.965 9.425 8,978,633 +0.38(+4.15%)
Aug 14, 2002 8.514 9.103 8.188 9.050 13,129,254 +0.54(+6.30%)
Aug 13, 2002 8.950 9.018 8.514 8.514 10,057,789 -0.69(-7.50%)
Aug 12, 2002 8.870 9.283 8.791 9.204 5,164,684 +0.74(+8.79%)
Aug 07, 2002 8.750 8.886 8.268 8.461 10,864,118 -0.10(-1.13%)
Aug 06, 2002 9.385 8.693 8.061 8.557 14,349,182 +0.98(+12.90%)
Aug 05, 2002 8.027 8.284 7.545 7.579 12,056,951 -0.57(-7.05%)
Aug 02, 2002 8.432 8.485 7.669 8.154 11,663,596 -0.28(-3.31%)
Aug 01, 2002 8.453 8.557 8.196 8.433 8,774,949 -0.13(-1.46%)
Jul 31, 2002 8.910 9.006 8.446 8.559 8,039,317 -0.42(-4.70%)
Jul 30, 2002 8.621 9.157 8.557 8.981 10,111,357 +0.21(+2.40%)
Jul 29, 2002 8.220 8.839 8.202 8.770 9,270,457 +0.76(+9.54%)
Jul 26, 2002 8.107 8.202 7.875 8.006 6,717,546 -0.00(-0.06%)
Jul 25, 2002 8.141 8.372 7.794 8.011 10,191,398 -0.17(-2.08%)
Jul 24, 2002 7.501 8.347 7.305 8.181 10,459,863 +0.68(+9.08%)
Jul 23, 2002 7.818 7.923 7.497 7.501 7,300,570 -0.20(-2.63%)
Jul 22, 2002 8.064 8.186 7.594 7.703 7,643,782 -0.32(-4.00%)
Jul 19, 2002 7.947 8.172 7.826 8.024 7,400,855 -0.24(-2.91%)
Jul 17, 2002 8.589 8.701 7.963 8.265 10,448,651 -0.15(-1.83%)
Jul 12, 2002 7.940 8.573 7.722 8.419 13,904,128 +0.49(+6.18%)
Jul 11, 2002 7.385 7.942 7.369 7.929 14,048,950 +0.44(+5.94%)
Jul 10, 2002 7.770 7.783 7.387 7.484 13,428,552 -0.06(-0.81%)
Jul 09, 2002 7.635 7.947 7.465 7.545 16,549,849 -0.09(-1.18%)
Jul 08, 2002 7.189 7.801 7.128 7.635 15,618,007 +0.45(+6.21%)
Jul 05, 2002 7.024 7.212 6.974 7.189 4,013,896 +0.30(+4.38%)
Jul 04, 2002 6.727 7.000 6.703 6.887 12,294,894 +0.00(+0.00%)
Jul 03, 2002 6.727 7.000 6.703 6.887 12,294,894 +0.16(+2.36%)
Jul 02, 2002 6.540 6.911 6.226 6.728 19,510,128 +0.19(+2.87%)
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.
 
 
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.