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

Smallcap Value ETF Vanguard (NY: VBR )

190.08 +0.11 (+0.06%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2021 162.68 163.37 161.37 161.73 521,662 -2.07(-1.26%)
Apr 29, 2021 164.31 164.83 162.43 163.79 587,086 +0.65(+0.40%)
Apr 28, 2021 163.04 163.45 162.36 163.15 428,614 +0.37(+0.22%)
Apr 27, 2021 162.35 163.06 161.72 162.78 418,344 +0.77(+0.48%)
Apr 26, 2021 161.96 162.73 161.69 162.01 413,893 +0.85(+0.53%)
Apr 23, 2021 159.16 161.70 158.64 161.16 437,203 +2.75(+1.74%)
Apr 22, 2021 159.63 160.56 158.03 158.41 454,499 -0.91(-0.57%)
Apr 21, 2021 155.94 159.36 155.66 159.32 890,620 +3.02(+1.93%)
Apr 20, 2021 158.94 158.94 155.20 156.29 690,330 -3.00(-1.88%)
Apr 19, 2021 159.70 160.33 158.30 159.29 524,778 -0.89(-0.56%)
Apr 16, 2021 159.91 160.70 159.30 160.18 580,985 +0.96(+0.60%)
Apr 15, 2021 159.65 159.66 157.80 159.22 549,579 +0.58(+0.37%)
Apr 14, 2021 157.50 160.12 157.50 158.64 655,714 +1.50(+0.96%)
Apr 13, 2021 157.96 158.09 156.04 157.14 565,006 -1.16(-0.74%)
Apr 12, 2021 158.19 158.56 157.35 158.30 497,639 +0.49(+0.31%)
Apr 09, 2021 157.48 157.94 156.88 157.81 601,754 +0.57(+0.36%)
Apr 08, 2021 157.43 157.43 155.25 157.24 808,833 +0.26(+0.17%)
Apr 07, 2021 158.28 158.64 156.48 156.98 684,651 -0.98(-0.62%)
Apr 06, 2021 158.48 159.35 157.77 157.96 649,472 -0.07(-0.05%)
Apr 05, 2021 158.67 159.11 157.39 158.03 1,004,790 +0.64(+0.41%)
Apr 01, 2021 156.31 157.39 155.53 157.39 787,925 +1.90(+1.22%)
Mar 31, 2021 155.98 156.64 154.92 155.50 570,054 -0.16(-0.10%)
Mar 30, 2021 153.78 155.96 153.14 155.65 1,658,691 +2.21(+1.44%)
Mar 29, 2021 155.74 156.72 152.84 153.45 720,957 -2.84(-1.82%)
Mar 26, 2021 154.61 156.30 153.56 156.29 702,508 +3.01(+1.97%)
Mar 25, 2021 148.48 153.78 147.59 153.28 1,177,953 +3.65(+2.44%)
Mar 24, 2021 152.57 154.35 149.63 149.63 841,791 -1.42(-0.94%)
Mar 23, 2021 154.96 155.23 150.26 151.05 1,545,246 -4.99(-3.20%)
Mar 22, 2021 157.92 157.92 155.14 156.04 737,009 -1.69(-1.07%)
Mar 19, 2021 157.58 158.95 155.40 157.74 519,467 +0.10(+0.07%)
Mar 18, 2021 160.13 161.98 157.21 157.63 802,276 -2.58(-1.61%)
Mar 17, 2021 158.86 160.27 157.66 160.22 549,165 +1.06(+0.66%)
Mar 16, 2021 161.46 161.46 158.51 159.16 943,735 -2.37(-1.46%)
Mar 15, 2021 160.87 161.53 159.23 161.53 566,440 +1.18(+0.74%)
Mar 12, 2021 158.78 160.38 158.66 160.35 670,881 +1.88(+1.19%)
Mar 11, 2021 158.02 158.98 156.93 158.47 910,669 +1.77(+1.13%)
Mar 10, 2021 154.81 157.19 154.62 156.70 823,049 +2.60(+1.69%)
Mar 09, 2021 156.26 156.26 153.22 154.10 766,763 -0.07(-0.04%)
Mar 08, 2021 153.08 155.75 152.48 154.17 1,280,592 +2.28(+1.50%)
Mar 05, 2021 149.97 152.17 145.63 151.88 848,706 +4.10(+2.77%)
Mar 04, 2021 150.54 151.50 145.31 147.79 727,865 -2.74(-1.82%)
Mar 03, 2021 150.71 152.88 150.18 150.53 619,433 +0.28(+0.19%)
Mar 02, 2021 151.86 151.97 149.97 150.25 577,250 -1.57(-1.03%)
Mar 01, 2021 150.60 152.57 150.49 151.82 728,292 +4.18(+2.83%)
Feb 26, 2021 148.50 149.44 145.56 147.64 615,598 -0.67(-0.45%)
Feb 25, 2021 152.88 153.22 147.85 148.31 755,569 -4.35(-2.85%)
Feb 24, 2021 150.12 152.88 149.82 152.66 670,211 +3.09(+2.07%)
Feb 23, 2021 148.03 150.07 145.74 149.56 641,288 +0.27(+0.18%)
Feb 22, 2021 147.67 150.33 147.59 149.29 485,656 +1.01(+0.68%)
Feb 19, 2021 146.57 148.36 146.49 148.28 398,529 +2.93(+2.01%)
Feb 18, 2021 146.29 146.60 144.86 145.36 587,077 -1.85(-1.26%)
Feb 17, 2021 147.11 147.76 145.90 147.21 647,640 -0.78(-0.53%)
Feb 16, 2021 148.62 149.06 147.35 147.99 721,784 +0.26(+0.18%)
Feb 12, 2021 146.82 147.81 146.73 147.73 360,783 +0.56(+0.38%)
Feb 11, 2021 147.44 148.15 145.32 147.17 645,824 +0.16(+0.11%)
Feb 10, 2021 147.69 148.13 145.96 147.01 467,791 +0.11(+0.08%)
Feb 09, 2021 146.55 147.43 145.78 146.90 539,851 +0.22(+0.15%)
Feb 08, 2021 145.08 146.73 144.70 146.68 611,695 +2.84(+1.98%)
Feb 05, 2021 143.83 144.39 142.88 143.83 567,586 +1.25(+0.88%)
Feb 04, 2021 140.98 142.69 140.98 142.58 517,886 +2.11(+1.51%)
Feb 03, 2021 139.83 140.62 138.86 140.47 546,161 +0.86(+0.62%)
Feb 02, 2021 139.75 140.10 138.41 139.60 707,528 +1.48(+1.07%)
Feb 01, 2021 137.04 138.50 135.72 138.13 817,074 +2.42(+1.78%)
Jan 29, 2021 138.46 139.04 135.29 135.71 756,425 -2.59(-1.87%)
Jan 28, 2021 138.63 139.81 137.87 138.30 546,906 +0.69(+0.50%)
Jan 27, 2021 138.44 139.44 136.95 137.60 1,082,659 -2.83(-2.02%)
Jan 26, 2021 142.29 142.82 140.09 140.44 561,232 -1.05(-0.74%)
Jan 25, 2021 141.73 142.98 139.81 141.49 495,654 -0.34(-0.24%)
Jan 22, 2021 140.03 141.91 139.48 141.82 787,007 +0.69(+0.49%)
Jan 21, 2021 142.79 143.07 141.05 141.13 679,368 -1.48(-1.04%)
Jan 20, 2021 142.44 143.08 141.78 142.61 1,149,780 +0.79(+0.55%)
Jan 19, 2021 142.28 142.48 140.95 141.82 770,441 +0.83(+0.59%)
Jan 15, 2021 141.32 141.54 139.26 140.99 1,110,899 -1.66(-1.16%)
Jan 14, 2021 141.61 143.48 141.39 142.64 580,384 +1.95(+1.39%)
Jan 13, 2021 141.85 142.14 140.37 140.69 600,401 -1.19(-0.84%)
Jan 12, 2021 140.03 141.96 139.87 141.88 3,811,703 +2.25(+1.61%)
Jan 11, 2021 137.70 139.84 137.25 139.62 606,667 +0.38(+0.28%)
Jan 08, 2021 140.94 140.94 137.59 139.24 724,346 -0.72(-0.51%)
Jan 07, 2021 139.70 140.55 139.34 139.96 821,244 +1.22(+0.88%)
Jan 06, 2021 134.28 140.00 134.03 138.74 1,091,395 +5.68(+4.27%)
Jan 05, 2021 130.76 133.84 130.76 133.06 774,859 +2.24(+1.71%)
Jan 04, 2021 133.76 134.02 129.84 130.82 1,131,955 -2.17(-1.63%)
Dec 31, 2020 132.99 132.99 132.99 550,603 +0.21(+0.16%)
Dec 30, 2020 131.88 133.37 131.48 132.79 550,603 +1.37(+1.05%)
Dec 29, 2020 133.34 133.41 130.76 131.41 445,260 -1.37(-1.03%)
Dec 28, 2020 133.79 134.12 132.79 132.79 497,107 -0.03(-0.02%)
Dec 24, 2020 133.06 133.07 131.90 132.81 193,009 +0.10(+0.07%)
Dec 23, 2020 131.57 133.06 131.33 132.72 528,294 +1.92(+1.46%)
Dec 22, 2020 131.21 131.44 130.57 130.80 362,353 -0.08(-0.06%)
Dec 21, 2020 129.73 131.16 128.68 130.88 616,495 -0.74(-0.56%)
Dec 18, 2020 132.85 133.21 130.95 131.62 508,795 -0.95(-0.72%)
Dec 17, 2020 132.45 132.62 131.54 132.57 570,028 +0.84(+0.64%)
Dec 16, 2020 132.72 132.74 131.18 131.72 494,521 -0.69(-0.52%)
Dec 15, 2020 130.50 132.41 129.77 132.41 524,197 +3.09(+2.39%)
Dec 14, 2020 131.81 132.20 129.31 129.31 575,620 -1.12(-0.86%)
Dec 11, 2020 130.24 131.37 129.31 130.43 558,717 -0.77(-0.59%)
Dec 10, 2020 129.60 131.30 129.19 131.20 450,869 +0.69(+0.53%)
Dec 09, 2020 131.14 131.66 129.45 130.51 931,011 -0.06(-0.04%)
Dec 08, 2020 128.92 130.59 128.92 130.57 509,167 +0.85(+0.66%)
Dec 07, 2020 130.35 130.51 129.22 129.71 607,443 -0.80(-0.61%)
Dec 04, 2020 128.58 130.59 128.56 130.51 584,862 +2.79(+2.18%)
Dec 03, 2020 127.02 128.58 126.96 127.72 677,015 +0.96(+0.75%)
Dec 02, 2020 125.95 127.06 125.38 126.77 621,997 +0.38(+0.30%)
Dec 01, 2020 126.34 127.32 125.72 126.39 992,181 +1.86(+1.49%)
Nov 30, 2020 127.09 127.22 124.49 124.53 792,465 -2.91(-2.28%)
Nov 27, 2020 127.98 127.98 126.97 127.44 233,901 -0.33(-0.25%)
Nov 25, 2020 128.64 128.64 126.74 127.76 778,202 -1.12(-0.87%)
Nov 24, 2020 127.26 129.25 127.06 128.88 1,686,371 +3.20(+2.54%)
Nov 23, 2020 123.95 126.20 123.95 125.68 821,252 +2.82(+2.29%)
Nov 20, 2020 122.92 123.18 122.26 122.86 576,577 -0.19(-0.15%)
Nov 19, 2020 122.18 123.21 121.29 123.05 771,160 +0.74(+0.61%)
Nov 18, 2020 124.45 124.85 122.29 122.31 991,584 -1.50(-1.21%)
Nov 17, 2020 122.58 124.22 121.27 123.80 840,845 +0.19(+0.15%)
Nov 16, 2020 123.02 123.62 121.65 123.62 1,245,063 +3.61(+3.01%)
Nov 13, 2020 117.91 120.38 117.81 120.01 679,434 +3.22(+2.75%)
Nov 12, 2020 118.23 118.28 115.78 116.80 471,693 -2.33(-1.96%)
Nov 11, 2020 120.90 120.90 118.26 119.13 729,998 -0.87(-0.73%)
Nov 10, 2020 118.59 120.51 118.04 120.00 1,021,725 +2.17(+1.84%)
Nov 09, 2020 117.81 121.04 117.70 117.84 888,358 +6.38(+5.72%)
Nov 06, 2020 112.97 113.19 111.34 111.46 399,376 -1.09(-0.97%)
Nov 05, 2020 110.82 113.09 110.61 112.55 475,300 +2.67(+2.43%)
Nov 04, 2020 110.33 111.53 108.63 109.88 525,343 -1.21(-1.09%)
Nov 03, 2020 110.22 111.57 109.89 111.09 546,633 +2.49(+2.29%)
Nov 02, 2020 107.17 108.60 106.64 108.60 715,276 +2.55(+2.40%)
Oct 30, 2020 106.05 106.76 104.72 106.05 460,057 -0.48(-0.45%)
Oct 29, 2020 105.00 107.00 104.22 106.53 313,197 +1.46(+1.39%)
Oct 28, 2020 106.14 106.86 105.07 105.07 500,223 -3.23(-2.98%)
Oct 27, 2020 109.99 110.00 108.26 108.30 328,151 -1.62(-1.47%)
Oct 26, 2020 111.20 111.20 108.75 109.92 581,297 -2.69(-2.39%)
Oct 23, 2020 112.44 112.92 111.53 112.61 469,848 +0.74(+0.66%)
Oct 22, 2020 110.20 111.98 109.99 111.87 496,318 +2.06(+1.88%)
Oct 21, 2020 110.59 111.05 109.81 109.81 398,006 -0.65(-0.59%)
Oct 20, 2020 110.48 111.63 110.31 110.46 452,331 +0.75(+0.69%)
Oct 19, 2020 111.38 111.94 109.58 109.70 249,800 -1.31(-1.18%)
Oct 16, 2020 111.64 111.93 110.94 111.01 328,474 -0.31(-0.28%)
Oct 15, 2020 108.83 111.53 108.51 111.32 406,353 +1.24(+1.12%)
Oct 14, 2020 110.66 111.50 110.08 110.08 392,197 -0.41(-0.37%)
Oct 13, 2020 111.12 111.30 110.16 110.49 422,438 -1.34(-1.20%)
Oct 12, 2020 111.53 112.11 111.14 111.83 300,303 +0.69(+0.62%)
Oct 09, 2020 112.03 112.44 110.77 111.14 344,289 -0.04(-0.03%)
Oct 08, 2020 110.43 111.23 109.97 111.18 424,010 +1.80(+1.65%)
Oct 07, 2020 108.74 109.74 108.73 109.38 402,962 +1.85(+1.72%)
Oct 06, 2020 108.75 110.39 107.34 107.53 605,206 -0.46(-0.43%)
Oct 05, 2020 106.65 108.04 106.28 107.99 457,846 +2.44(+2.32%)
Oct 02, 2020 102.19 106.03 102.00 105.55 351,821 +1.55(+1.49%)
Oct 01, 2020 103.28 104.05 102.67 104.00 485,619 +1.17(+1.14%)
Sep 30, 2020 102.73 103.98 102.01 102.83 553,031 +0.56(+0.55%)
Sep 29, 2020 103.27 103.27 101.43 102.27 504,696 -1.10(-1.06%)
Sep 28, 2020 102.07 103.74 102.07 103.36 357,717 +2.56(+2.54%)
Sep 25, 2020 99.16 101.18 99.10 100.81 622,411 +1.24(+1.24%)
Sep 24, 2020 99.14 101.09 98.07 99.57 645,542 +0.08(+0.08%)
Sep 23, 2020 101.95 103.04 99.41 99.49 363,444 -2.37(-2.32%)
Sep 22, 2020 101.88 102.74 101.03 101.86 315,527 +0.29(+0.28%)
Sep 21, 2020 103.08 103.08 100.51 101.57 753,690 -3.58(-3.40%)
Sep 18, 2020 106.54 106.70 104.34 105.14 346,497 -1.15(-1.08%)
Sep 17, 2020 105.35 106.56 104.67 106.29 344,943 -0.41(-0.38%)
Sep 16, 2020 106.18 107.90 105.94 106.70 412,788 +0.87(+0.82%)
Sep 15, 2020 106.68 106.80 105.59 105.83 358,087 -0.12(-0.11%)
Sep 14, 2020 104.68 106.16 104.49 105.95 348,011 +2.11(+2.03%)
Sep 11, 2020 104.61 104.61 103.03 103.84 300,723 -0.18(-0.18%)
Sep 10, 2020 105.82 106.50 103.95 104.03 317,838 -1.42(-1.35%)
Sep 09, 2020 105.25 105.91 104.32 105.45 341,865 +1.14(+1.10%)
Sep 08, 2020 105.56 105.85 104.04 104.30 359,546 -2.45(-2.29%)
Sep 04, 2020 107.86 108.06 104.70 106.75 497,563 +0.08(+0.08%)
Sep 03, 2020 108.91 109.81 106.10 106.67 467,437 -2.28(-2.10%)
Sep 02, 2020 108.01 109.32 107.45 108.95 391,517 +1.11(+1.03%)
Sep 01, 2020 106.58 107.84 105.83 107.84 460,779 +1.06(+1.00%)
Aug 31, 2020 108.12 108.17 106.72 106.78 372,966 -1.51(-1.39%)
Aug 28, 2020 108.03 108.31 107.24 108.29 330,590 +0.74(+0.69%)
Aug 27, 2020 107.05 108.19 106.86 107.55 283,697 +0.96(+0.90%)
Aug 26, 2020 107.25 107.39 106.46 106.59 319,074 -0.78(-0.72%)
Aug 25, 2020 107.99 108.21 106.39 107.36 342,136 -0.19(-0.18%)
Aug 24, 2020 106.10 107.56 105.40 107.56 342,945 +2.10(+1.99%)
Aug 21, 2020 105.58 105.94 104.97 105.46 394,544 -0.50(-0.47%)
Aug 20, 2020 105.68 106.63 105.45 105.96 359,343 -0.78(-0.74%)
Aug 19, 2020 106.98 107.63 106.54 106.74 372,911 -0.24(-0.22%)
Aug 18, 2020 108.16 108.16 106.83 106.98 394,415 -1.25(-1.15%)
Aug 17, 2020 108.61 108.83 107.69 108.23 404,943 -0.14(-0.13%)
Aug 14, 2020 107.62 109.04 107.38 108.37 292,499 +0.19(+0.17%)
Aug 13, 2020 108.51 109.21 107.87 108.19 1,669,164 -0.76(-0.70%)
Aug 12, 2020 109.88 110.05 108.22 108.94 671,681 +0.13(+0.12%)
Aug 11, 2020 109.92 110.85 108.45 108.81 505,356 +0.17(+0.15%)
Aug 10, 2020 107.43 109.11 107.43 108.65 503,623 +1.46(+1.36%)
Aug 07, 2020 105.01 107.20 104.93 107.19 445,079 +1.93(+1.84%)
Aug 06, 2020 105.31 105.89 104.90 105.25 486,392 -0.18(-0.17%)
Aug 05, 2020 104.22 105.43 104.22 105.43 381,767 +1.82(+1.76%)
Aug 04, 2020 102.88 103.64 102.72 103.61 285,097 +0.43(+0.41%)
Aug 03, 2020 102.65 103.37 101.71 103.19 342,633 +1.13(+1.10%)
Jul 31, 2020 102.54 102.56 100.37 102.06 496,481 -0.68(-0.67%)
Jul 30, 2020 102.32 102.93 101.32 102.74 383,447 -1.11(-1.07%)
Jul 29, 2020 102.01 104.03 101.96 103.85 259,526 +2.42(+2.39%)
Jul 28, 2020 101.65 102.42 101.39 101.43 401,878 -0.59(-0.58%)
Jul 27, 2020 101.64 102.10 100.70 102.02 317,355 +0.42(+0.42%)
Jul 24, 2020 102.25 102.63 101.39 101.60 443,564 -1.03(-1.01%)
Jul 23, 2020 102.27 103.60 101.86 102.63 432,916 +0.19(+0.19%)
Jul 22, 2020 101.20 102.45 101.13 102.44 708,240 +0.74(+0.73%)
Jul 21, 2020 100.66 102.27 100.53 101.70 410,226 +2.02(+2.03%)
Jul 20, 2020 100.60 100.81 99.37 99.67 718,439 -1.16(-1.15%)
Jul 17, 2020 101.24 101.77 100.44 100.83 445,079 -0.19(-0.18%)
Jul 16, 2020 100.64 101.70 99.93 101.01 363,446 -0.31(-0.31%)
Jul 15, 2020 99.93 101.71 99.85 101.33 446,191 +3.55(+3.63%)
Jul 14, 2020 96.23 97.84 95.62 97.78 394,237 +1.35(+1.40%)
Jul 13, 2020 97.71 98.92 96.34 96.43 709,769 -0.47(-0.49%)
Jul 10, 2020 94.70 96.99 94.66 96.90 511,089 +2.22(+2.34%)
Jul 09, 2020 97.05 97.05 93.75 94.68 557,994 -2.35(-2.42%)
Jul 08, 2020 96.63 97.65 95.64 97.03 457,305 +0.38(+0.39%)
Jul 07, 2020 97.91 98.08 96.42 96.65 502,688 -2.17(-2.20%)
Jul 06, 2020 99.87 100.42 98.27 98.82 578,375 +0.86(+0.88%)
Jul 02, 2020 99.49 100.36 97.79 97.96 609,671 +0.40(+0.41%)
Jul 01, 2020 98.86 99.71 97.30 97.57 540,035 -1.24(-1.25%)
Jun 30, 2020 97.44 99.12 97.19 98.81 568,538 +1.23(+1.26%)
Jun 29, 2020 95.70 97.88 94.85 97.58 490,666 +3.08(+3.26%)
Jun 26, 2020 96.40 96.41 94.28 94.50 550,587 -2.45(-2.53%)
Jun 25, 2020 95.03 97.03 94.42 96.95 484,162 +1.34(+1.40%)
Jun 24, 2020 98.17 98.17 94.54 95.61 825,205 -3.71(-3.73%)
Jun 23, 2020 100.39 100.67 99.02 99.31 448,154 +0.25(+0.25%)
Jun 22, 2020 98.81 99.33 97.05 99.06 615,200 +0.16(+0.16%)
Jun 19, 2020 101.61 101.61 98.04 98.91 741,416 -1.03(-1.03%)
Jun 18, 2020 99.16 101.04 98.88 99.94 635,436 -0.28(-0.28%)
Jun 17, 2020 102.33 102.40 100.12 100.22 542,954 -1.84(-1.80%)
Jun 16, 2020 103.80 104.18 100.24 102.06 571,568 +2.36(+2.37%)
Jun 15, 2020 95.18 100.44 94.47 99.70 727,185 +1.40(+1.42%)
Jun 12, 2020 99.63 100.33 95.56 98.30 705,862 +2.46(+2.57%)
Jun 11, 2020 99.20 99.91 95.59 95.84 1,466,277 -8.11(-7.80%)
Jun 10, 2020 107.72 107.72 103.89 103.95 724,899 -3.98(-3.69%)
Jun 09, 2020 109.12 109.14 107.06 107.93 911,013 -2.86(-2.58%)
Jun 08, 2020 109.81 110.84 109.21 110.79 2,252,555 +2.96(+2.75%)
Jun 05, 2020 108.25 109.63 107.49 107.83 1,218,080 +3.98(+3.84%)
Jun 04, 2020 102.61 103.86 101.46 103.85 665,714 +1.01(+0.98%)
Jun 03, 2020 100.72 103.27 100.53 102.83 699,680 +3.67(+3.70%)
Jun 02, 2020 98.99 99.65 98.45 99.16 572,379 +1.03(+1.05%)
Jun 01, 2020 97.10 98.96 96.66 98.13 616,579 +1.32(+1.37%)
May 29, 2020 96.92 97.45 95.61 96.81 616,705 -1.11(-1.14%)
May 28, 2020 101.17 101.17 97.49 97.92 1,197,140 -1.07(-1.08%)
May 27, 2020 98.88 100.17 96.90 98.99 1,652,179 +2.28(+2.36%)
May 26, 2020 96.03 97.49 95.93 96.71 767,271 +3.94(+4.24%)
May 22, 2020 92.75 92.98 91.52 92.77 763,814 +0.22(+0.24%)
May 21, 2020 92.15 93.08 91.66 92.55 680,677 +0.42(+0.46%)
May 20, 2020 91.45 92.73 91.31 92.13 1,674,445 +2.46(+2.74%)
May 19, 2020 91.26 91.93 89.67 89.67 672,585 -1.64(-1.79%)
May 18, 2020 88.74 91.85 88.63 91.31 1,101,356 +6.00(+7.03%)
May 15, 2020 84.15 85.74 83.50 85.31 1,025,523 +0.52(+0.62%)
May 14, 2020 82.10 84.83 79.97 84.79 1,255,445 +1.13(+1.35%)
May 13, 2020 86.50 86.63 82.69 83.66 1,270,488 -3.48(-3.99%)
May 12, 2020 91.05 91.31 87.13 87.13 969,288 -3.66(-4.03%)
May 11, 2020 91.14 91.68 89.64 90.80 882,531 -1.58(-1.71%)
May 08, 2020 90.23 92.50 90.12 92.38 576,367 +3.61(+4.07%)
May 07, 2020 88.36 90.04 88.36 88.76 746,959 +1.55(+1.78%)
May 06, 2020 89.42 89.87 87.13 87.21 692,236 -1.64(-1.84%)
May 05, 2020 90.13 91.49 88.66 88.85 1,172,913 +0.23(+0.26%)
May 04, 2020 87.67 88.78 86.51 88.62 1,346,098 -0.11(-0.12%)
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.