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:

Sodexo ADR (OP: SDXAY )

17.66 USD +0.16 (+0.94%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 68.90 69.01 68.90 68.90 1,282 -1.00(-1.43%)
Sep 27, 2007 68.75 69.90 69.72 69.90 1,289 +1.15(+1.67%)
Sep 26, 2007 67.95 68.86 68.75 68.75 363 +0.80(+1.18%)
Sep 25, 2007 67.95 68.25 67.45 67.95 13,007 -0.70(-1.02%)
Sep 24, 2007 68.65 68.95 68.65 68.65 3,233 +2.20(+3.31%)
Sep 21, 2007 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Sep 20, 2007 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Sep 19, 2007 66.45 66.66 66.45 66.45 1,000 +2.15(+3.34%)
Sep 18, 2007 62.70 64.59 63.15 64.30 3,146 +1.60(+2.55%)
Sep 17, 2007 62.70 62.70 62.55 62.70 257 -1.00(-1.57%)
Sep 14, 2007 63.70 64.10 63.26 63.70 12,436 -0.24(-0.38%)
Sep 13, 2007 63.94 63.94 63.65 63.94 1,471 -1.11(-1.71%)
Sep 12, 2007 64.75 65.05 64.30 65.05 1,727 +0.30(+0.46%)
Sep 11, 2007 64.75 65.00 64.75 64.75 2,500 +0.10(+0.15%)
Sep 10, 2007 64.65 64.90 64.05 64.65 3,123 -0.95(-1.45%)
Sep 07, 2007 65.60 65.75 65.45 65.60 1,354 -1.00(-1.50%)
Sep 06, 2007 65.53 66.60 65.35 66.60 3,906 +1.07(+1.63%)
Sep 05, 2007 65.53 65.55 65.15 65.53 2,284 -2.22(-3.28%)
Sep 04, 2007 67.75 68.15 67.35 67.75 101,546 +2.00(+3.04%)
Aug 31, 2007 65.75 65.95 65.75 65.75 5,461 +1.80(+2.81%)
Aug 30, 2007 63.95 63.95 63.95 63.95 141 +0.15(+0.24%)
Aug 29, 2007 64.00 64.15 63.70 63.80 515 -0.20(-0.31%)
Aug 28, 2007 64.00 64.75 64.00 64.00 900 -1.10(-1.69%)
Aug 27, 2007 65.10 65.85 65.10 65.10 2,063 -1.20(-1.81%)
Aug 24, 2007 65.15 66.30 65.70 66.30 629 +1.15(+1.77%)
Aug 23, 2007 65.15 65.15 64.95 65.15 974 +2.25(+3.58%)
Aug 22, 2007 62.90 63.10 62.85 62.90 3,077 +2.00(+3.28%)
Aug 21, 2007 60.90 61.00 60.90 60.90 1,300 +0.15(+0.25%)
Aug 20, 2007 60.75 61.05 60.75 60.75 1,307 +1.45(+2.45%)
Aug 17, 2007 59.30 59.85 58.95 59.30 4,896 +1.65(+2.86%)
Aug 16, 2007 57.65 59.50 57.15 57.65 7,275 -3.15(-5.18%)
Aug 15, 2007 60.80 61.60 60.80 60.80 10,263 -4.20(-6.46%)
Aug 14, 2007 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Aug 13, 2007 65.00 65.20 65.00 65.00 1,917 +0.85(+1.33%)
Aug 10, 2007 64.15 64.15 62.95 64.15 1,775 +0.15(+0.23%)
Aug 09, 2007 64.00 64.65 63.45 64.00 3,615 -3.50(-5.19%)
Aug 08, 2007 67.50 67.70 66.85 67.50 6,379 +1.35(+2.04%)
Aug 07, 2007 66.15 66.65 65.90 66.15 3,433 +1.05(+1.61%)
Aug 06, 2007 65.10 65.60 65.10 65.10 1,436 -0.90(-1.36%)
Aug 03, 2007 66.00 66.75 65.95 66.00 6,520 +0.55(+0.84%)
Aug 02, 2007 65.45 65.45 65.45 65.45 25,330 -1.05(-1.58%)
Aug 01, 2007 66.50 66.50 66.00 66.50 228 +0.00(+0.00%)
Jul 31, 2007 66.50 66.70 66.25 66.50 900 +0.15(+0.23%)
Jul 30, 2007 66.35 66.80 66.15 66.35 7,839 +2.35(+3.67%)
Jul 27, 2007 66.00 64.70 63.55 64.00 6,966 -2.00(-3.03%)
Jul 26, 2007 66.00 67.00 65.55 66.00 6,804 -2.30(-3.37%)
Jul 25, 2007 68.30 69.35 68.30 68.30 3,203 -1.45(-2.08%)
Jul 24, 2007 69.75 70.73 69.75 69.75 185,956 -1.35(-1.90%)
Jul 23, 2007 71.10 71.40 71.10 71.10 2,738 -1.05(-1.46%)
Jul 20, 2007 72.15 72.45 72.15 72.15 2,602 -0.85(-1.16%)
Jul 19, 2007 73.00 73.00 72.65 73.00 98,389 +0.65(+0.90%)
Jul 18, 2007 73.00 72.68 72.35 72.35 102,900 -0.65(-0.89%)
Jul 17, 2007 73.00 73.05 72.46 73.00 47,245 +1.05(+1.46%)
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.