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 )

759.01 USD +1.45 (+0.19%)
Daily Price Updated: 4:15 PM EDT, May 17, 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 (%)
Mar 28, 2024 750.15 750.15 750.15 750.15 0 -2.17(-0.29%)
Mar 27, 2024 750.10 752.32 752.32 752.32 0 +2.22(+0.30%)
Mar 26, 2024 749.58 750.10 750.10 750.10 0 +0.52(+0.07%)
Mar 25, 2024 748.76 749.58 749.58 749.58 0 +0.82(+0.11%)
Mar 22, 2024 748.76 748.76 748.76 748.76 0 -0.12(-0.02%)
Mar 21, 2024 748.11 748.88 748.88 748.88 0 +1.28(+0.17%)
Mar 19, 2024 747.60 747.60 747.60 747.60 0 +5.14(+0.69%)
Mar 15, 2024 742.46 742.46 742.46 742.46 0 -1.72(-0.23%)
Mar 14, 2024 748.17 744.18 744.18 744.18 0 -2.70(-0.36%)
Mar 12, 2024 746.88 746.88 746.88 746.88 0 +6.95(+0.94%)
Mar 11, 2024 738.29 739.93 739.93 739.93 0 +1.64(+0.22%)
Mar 08, 2024 738.29 738.29 738.29 738.29 0 -3.17(-0.43%)
Mar 07, 2024 740.14 741.46 741.46 741.46 0 +1.32(+0.18%)
Mar 06, 2024 740.76 740.14 740.14 740.14 0 -0.62(-0.08%)
Mar 05, 2024 745.59 740.76 740.76 740.76 0 -4.44(-0.60%)
Mar 01, 2024 745.20 745.20 745.20 745.20 0 +1.48(+0.20%)
Feb 28, 2024 743.72 743.72 743.72 743.72 0 +0.32(+0.04%)
Feb 26, 2024 743.40 743.40 743.40 743.40 0 +1.61(+0.22%)
Feb 23, 2024 741.79 741.79 741.79 741.79 0 +4.49(+0.61%)
Feb 22, 2024 737.30 737.30 737.30 737.30 0 +2.30(+0.31%)
Feb 21, 2024 733.64 735.00 735.00 735.00 0 +1.36(+0.19%)
Feb 20, 2024 737.54 733.64 733.64 733.64 0 -3.90(-0.53%)
Feb 16, 2024 737.54 737.54 737.54 737.54 0 +0.61(+0.08%)
Feb 15, 2024 736.93 736.93 736.93 736.93 0 +10.44(+1.44%)
Feb 13, 2024 726.49 726.49 726.49 726.49 0 -11.06(-1.50%)
Feb 12, 2024 737.55 737.55 737.55 737.55 0 -2.15(-0.29%)
Feb 09, 2024 739.70 739.70 739.70 739.70 0 -0.01(-0.00%)
Feb 08, 2024 739.38 739.71 739.71 739.71 0 +0.33(+0.04%)
Feb 07, 2024 738.35 739.38 739.38 739.38 0 +3.44(+0.47%)
Feb 05, 2024 735.94 735.94 735.94 735.94 0 +1.69(+0.23%)
Feb 02, 2024 734.25 734.25 734.25 734.25 0 +4.55(+0.62%)
Jan 31, 2024 729.70 729.70 729.70 729.70 0 -7.48(-1.01%)
Jan 30, 2024 737.18 737.18 737.18 737.18 0 +1.63(+0.22%)
Jan 29, 2024 736.05 735.55 735.55 735.55 0 -0.50(-0.07%)
Jan 26, 2024 736.05 736.05 736.05 736.05 0 +0.69(+0.09%)
Jan 25, 2024 735.36 735.36 735.36 735.36 0 -0.96(-0.13%)
Jan 24, 2024 738.11 736.32 736.32 736.32 0 +0.42(+0.06%)
Jan 22, 2024 735.90 735.90 735.90 735.90 0 +3.20(+0.44%)
Jan 19, 2024 732.70 732.70 732.70 732.70 0 +2.32(+0.32%)
Jan 18, 2024 730.38 730.38 730.38 730.38 0 -62.83(-7.92%)
Jan 16, 2024 793.21 793.21 793.21 793.21 0 -5.75(-0.72%)
Jan 12, 2024 798.96 798.96 798.96 798.96 0 +1.57(+0.20%)
Jan 10, 2024 797.39 797.39 797.39 797.39 0 +0.58(+0.07%)
Jan 09, 2024 796.81 796.81 796.81 796.81 0 +3.20(+0.40%)
Jan 08, 2024 793.61 793.61 793.61 793.61 0 +3.51(+0.44%)
Jan 05, 2024 790.10 790.10 790.10 790.10 0 +3.67(+0.47%)
Jan 04, 2024 786.09 786.43 786.43 786.43 0 -4.33(-0.55%)
Jan 02, 2024 790.76 790.76 790.76 790.76 0 -0.11(-0.01%)
Dec 29, 2023 790.87 790.87 790.87 790.87 0 -0.42(-0.05%)
Dec 28, 2023 791.17 791.29 791.29 791.29 0 +0.12(+0.02%)
Dec 27, 2023 786.28 791.17 791.17 791.17 0 +8.59(+1.10%)
Dec 22, 2023 782.58 782.58 782.58 782.58 0 +3.24(+0.42%)
Dec 21, 2023 779.34 779.34 779.34 779.34 0 -4.41(-0.56%)
Dec 19, 2023 783.75 783.75 783.75 783.75 0 +0.18(+0.02%)
Dec 18, 2023 783.57 783.57 783.57 783.57 0 +0.66(+0.08%)
Dec 15, 2023 782.91 782.91 782.91 782.91 0 -1.20(-0.15%)
Dec 14, 2023 784.88 784.11 784.11 784.11 0 +1.03(+0.13%)
Dec 12, 2023 783.08 783.08 783.08 783.08 0 +4.33(+0.56%)
Dec 11, 2023 778.75 778.75 778.75 778.75 0 +3.37(+0.43%)
Dec 08, 2023 775.38 775.38 775.38 775.38 0 +3.13(+0.41%)
Dec 07, 2023 772.25 772.25 772.25 772.25 0 -0.02(-0.00%)
Dec 06, 2023 772.72 772.27 772.27 772.27 0 +0.64(+0.08%)
Dec 04, 2023 771.63 771.63 771.63 771.63 0 -0.46(-0.06%)
Dec 01, 2023 772.09 772.09 772.09 772.09 0 +0.57(+0.07%)
Nov 30, 2023 769.62 771.52 771.52 771.52 0 +0.32(+0.04%)
Nov 28, 2023 771.20 771.20 771.20 771.20 0 +1.41(+0.18%)
Nov 27, 2023 769.79 769.79 769.79 769.79 0 -0.54(-0.07%)
Nov 24, 2023 770.33 770.33 770.33 770.33 0 +5.71(+0.75%)
Nov 22, 2023 764.62 764.62 764.62 764.62 0 -0.74(-0.10%)
Nov 21, 2023 762.84 765.36 765.36 765.36 0 +3.76(+0.49%)
Nov 17, 2023 761.60 761.60 761.60 761.60 0 +1.89(+0.25%)
Nov 16, 2023 758.17 759.71 759.71 759.71 0 +2.78(+0.37%)
Nov 14, 2023 756.93 756.93 756.93 756.93 0 +3.95(+0.52%)
Nov 13, 2023 751.92 752.98 752.98 752.98 0 +1.06(+0.14%)
Nov 10, 2023 751.92 751.92 751.92 751.92 0 +1.68(+0.22%)
Nov 08, 2023 750.24 750.24 750.24 750.24 0 +2.96(+0.40%)
Nov 07, 2023 747.28 747.28 747.28 747.28 0 +5.06(+0.68%)
Nov 03, 2023 742.22 742.22 742.22 742.22 0 +2.91(+0.39%)
Nov 02, 2023 733.82 739.31 739.31 739.31 0 +11.46(+1.57%)
Oct 31, 2023 727.85 727.85 727.85 727.85 0 +10.36(+1.44%)
Oct 30, 2023 706.24 717.49 717.49 717.49 0 +11.25(+1.59%)
Oct 27, 2023 706.24 706.24 706.24 706.24 0 -6.17(-0.87%)
Oct 25, 2023 712.41 712.41 712.41 712.41 0 -2.60(-0.36%)
Oct 23, 2023 715.01 715.01 715.01 715.01 0 +4.60(+0.65%)
Oct 20, 2023 710.41 710.41 710.41 710.41 0 -1.28(-0.18%)
Oct 19, 2023 711.69 711.69 711.69 711.69 0 -14.85(-2.04%)
Oct 17, 2023 726.54 726.54 726.54 726.54 0 -5.11(-0.70%)
Oct 16, 2023 731.65 731.65 731.65 731.65 0 +15.60(+2.18%)
Oct 13, 2023 716.05 716.05 716.05 716.05 0 -16.99(-2.32%)
Oct 12, 2023 733.04 733.04 733.04 733.04 0 +0.51(+0.07%)
Oct 10, 2023 732.53 732.53 732.53 732.53 0 +8.19(+1.13%)
Oct 06, 2023 724.34 724.34 724.34 724.34 0 +1.09(+0.15%)
Oct 05, 2023 720.91 723.25 723.25 723.25 0 +10.37(+1.45%)
Oct 03, 2023 712.88 712.88 712.88 712.88 0 -12.83(-1.77%)
Oct 02, 2023 726.07 725.71 725.71 725.71 0 -0.36(-0.05%)
Sep 29, 2023 726.07 726.07 726.07 726.07 0 -2.97(-0.41%)
Sep 28, 2023 729.04 729.04 729.04 729.04 0 +7.07(+0.98%)
Sep 27, 2023 715.76 721.97 721.97 721.97 0 +6.21(+0.87%)
Sep 26, 2023 727.66 715.76 715.76 715.76 0 -11.74(-1.61%)
Sep 22, 2023 727.50 727.50 727.50 727.50 0 -0.01(-0.00%)
Sep 21, 2023 736.84 727.51 727.51 727.51 0 -15.49(-2.08%)
Sep 19, 2023 743.00 743.00 743.00 743.00 0 +1.85(+0.25%)
Sep 15, 2023 741.15 741.15 741.15 741.15 0 -1.62(-0.22%)
Sep 13, 2023 742.77 742.77 742.77 742.77 0 +4.73(+0.64%)
Sep 12, 2023 738.32 738.04 738.04 738.04 0 +2.53(+0.34%)
Sep 08, 2023 735.51 735.51 735.51 735.51 0 +2.75(+0.38%)
Sep 07, 2023 732.76 732.76 732.76 732.76 0 -2.12(-0.29%)
Sep 05, 2023 734.88 734.88 734.88 734.88 0 -0.98(-0.13%)
Sep 01, 2023 735.86 735.86 735.86 735.86 0 +3.89(+0.53%)
Aug 30, 2023 731.97 731.97 731.97 731.97 0 +4.33(+0.60%)
Aug 29, 2023 723.90 727.64 727.64 727.64 0 +9.36(+1.30%)
Aug 25, 2023 718.28 718.28 718.28 718.28 0 +0.72(+0.10%)
Aug 23, 2023 717.56 717.56 717.56 717.56 0 +4.34(+0.61%)
Aug 22, 2023 713.70 713.22 713.22 713.22 0 -0.48(-0.07%)
Aug 21, 2023 709.36 713.70 713.70 713.70 0 +4.34(+0.61%)
Aug 18, 2023 709.36 709.36 709.36 709.36 0 +2.24(+0.32%)
Aug 17, 2023 713.21 707.12 707.12 707.12 0 -9.30(-1.30%)
Aug 15, 2023 716.42 716.42 716.42 716.42 0 -9.60(-1.32%)
Aug 14, 2023 722.26 726.02 726.02 726.02 0 +3.76(+0.52%)
Aug 11, 2023 722.26 722.26 722.26 722.26 0 +4.87(+0.68%)
Aug 10, 2023 714.89 717.39 717.39 717.39 0 +2.50(+0.35%)
Aug 09, 2023 713.59 714.89 714.89 714.89 0 -0.17(-0.02%)
Aug 07, 2023 715.06 715.06 715.06 715.06 0 +8.82(+1.25%)
Aug 04, 2023 706.24 706.24 706.24 706.24 0 -5.48(-0.77%)
Aug 02, 2023 711.72 711.72 711.72 711.72 0 -11.45(-1.58%)
Aug 01, 2023 724.66 723.17 723.17 723.17 0 -1.49(-0.21%)
Jul 31, 2023 723.47 724.66 724.66 724.66 0 +1.19(+0.16%)
Jul 28, 2023 723.47 723.47 723.47 723.47 0 -0.52(-0.07%)
Jul 26, 2023 723.99 723.99 723.99 723.99 0 +3.43(+0.48%)
Jul 24, 2023 720.56 720.56 720.56 720.56 0 +1.85(+0.26%)
Jul 21, 2023 718.71 718.71 718.71 718.71 0 +1.74(+0.24%)
Jul 20, 2023 716.97 716.97 716.97 716.97 0 +0.15(+0.02%)
Jul 19, 2023 716.82 716.82 716.82 716.82 0 -2.10(-0.29%)
Jul 18, 2023 718.92 718.92 718.92 718.92 0 +2.90(+0.41%)
Jul 17, 2023 716.02 716.02 716.02 716.02 0 +0.98(+0.14%)
Jul 14, 2023 715.04 715.04 715.04 715.04 0 +2.79(+0.39%)
Jul 13, 2023 712.25 712.25 712.25 712.25 0 +0.85(+0.12%)
Jul 12, 2023 711.40 711.40 711.40 711.40 0 +8.89(+1.27%)
Jul 11, 2023 700.88 702.51 702.51 702.51 0 +2.33(+0.33%)
Jul 07, 2023 700.18 700.18 700.18 700.18 0 +2.30(+0.33%)
Jul 06, 2023 703.83 697.88 697.88 697.88 0 -5.95(-0.85%)
Jul 05, 2023 706.35 703.83 703.83 703.83 0 -2.52(-0.36%)
Jul 03, 2023 706.35 706.35 706.35 706.35 0 +1.05(+0.15%)
Jun 30, 2023 705.30 705.30 705.30 705.30 0 -0.08(-0.01%)
Jun 28, 2023 705.38 705.38 705.38 705.38 0 +3.89(+0.55%)
Jun 27, 2023 701.49 701.49 701.49 701.49 0 +2.86(+0.41%)
Jun 26, 2023 698.69 698.63 698.63 698.63 0 -0.06(-0.01%)
Jun 23, 2023 698.69 698.69 698.69 698.69 0 -1.10(-0.16%)
Jun 22, 2023 699.79 699.79 699.79 699.79 0 +6.97(+1.01%)
Jun 20, 2023 692.82 692.82 692.82 692.82 0 +2.42(+0.35%)
Jun 16, 2023 690.40 690.40 690.40 690.40 0 +5.08(+0.74%)
Jun 15, 2023 687.39 685.32 685.32 685.32 0 -2.07(-0.30%)
Jun 14, 2023 683.74 687.39 687.39 687.39 0 +3.65(+0.53%)
Jun 13, 2023 682.08 683.74 683.74 683.74 0 +1.66(+0.24%)
Jun 12, 2023 683.96 682.08 682.08 682.08 0 -1.88(-0.27%)
Jun 09, 2023 683.96 683.96 683.96 683.96 0 -1.38(-0.20%)
Jun 08, 2023 682.43 685.34 685.34 685.34 0 +2.91(+0.43%)
Jun 07, 2023 682.55 682.43 682.43 682.43 0 -0.12(-0.02%)
Jun 06, 2023 675.33 682.55 682.55 682.55 0 +10.40(+1.55%)
Jun 02, 2023 672.15 672.15 672.15 672.15 0 +5.09(+0.76%)
Jun 01, 2023 659.60 667.06 667.06 667.06 0 +7.46(+1.13%)
May 31, 2023 658.77 659.60 659.60 659.60 0 +4.75(+0.73%)
May 26, 2023 654.85 654.85 654.85 654.85 0 +5.25(+0.81%)
May 25, 2023 649.60 649.60 649.60 649.60 0 +3.35(+0.52%)
May 24, 2023 652.08 646.25 646.25 646.25 0 -5.83(-0.89%)
May 23, 2023 654.26 652.08 652.08 652.08 0 -2.18(-0.33%)
May 22, 2023 654.00 654.26 654.26 654.26 0 +0.26(+0.04%)
May 19, 2023 654.00 654.00 654.00 654.00 0 -2.94(-0.45%)
May 18, 2023 656.94 656.94 656.94 656.94 0 +13.15(+2.04%)
May 16, 2023 643.79 643.79 643.79 643.79 0 -2.98(-0.46%)
May 15, 2023 646.77 646.77 646.77 646.77 0 +4.94(+0.77%)
May 12, 2023 641.83 641.83 641.83 641.83 0 +2.12(+0.33%)
May 10, 2023 639.71 639.71 639.71 639.71 0 +3.63(+0.57%)
May 09, 2023 636.08 636.08 636.08 636.08 0 -2.58(-0.40%)
May 08, 2023 636.73 638.66 638.66 638.66 0 +1.93(+0.30%)
May 05, 2023 636.73 636.73 636.73 636.73 0 +11.94(+1.91%)
May 04, 2023 624.79 624.79 624.79 624.79 0 -7.50(-1.19%)
May 03, 2023 632.29 632.29 632.29 632.29 0 -3.74(-0.59%)
May 02, 2023 636.03 636.03 636.03 636.03 0 -7.40(-1.15%)
May 01, 2023 641.59 643.43 643.43 643.43 0 +1.84(+0.29%)
Apr 28, 2023 641.59 641.59 641.59 641.59 0 +12.60(+2.00%)
Apr 26, 2023 628.99 628.99 628.99 628.99 0 +3.76(+0.60%)
Apr 25, 2023 635.91 625.23 625.23 625.23 0 -10.68(-1.68%)
Apr 24, 2023 635.47 635.91 635.91 635.91 0 +0.44(+0.07%)
Apr 21, 2023 635.47 635.47 635.47 635.47 0 +2.57(+0.41%)
Apr 20, 2023 635.51 632.90 632.90 632.90 0 +0.27(+0.04%)
Apr 18, 2023 632.63 632.63 632.63 632.63 0 +2.28(+0.36%)
Apr 17, 2023 624.49 630.35 630.35 630.35 0 +5.86(+0.94%)
Apr 14, 2023 624.49 624.49 624.49 624.49 0 +9.75(+1.59%)
Apr 12, 2023 614.74 614.74 614.74 614.74 0 -1.02(-0.17%)
Apr 11, 2023 615.76 615.76 615.76 615.76 0 +0.27(+0.04%)
Apr 10, 2023 614.15 615.49 615.49 615.49 0 +1.34(+0.22%)
Apr 06, 2023 614.15 614.15 614.15 614.15 0 +2.62(+0.43%)
Apr 05, 2023 611.53 611.53 611.53 611.53 0 -1.15(-0.19%)
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.