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

Aramark Holdings Corp (NY: ARMK )

32.35 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 26.83 27.26 26.01 26.57 1,858,886 -0.44(-1.63%)
Oct 29, 2020 26.12 27.19 25.80 27.02 2,010,069 +0.98(+3.75%)
Oct 28, 2020 26.89 27.21 25.97 26.04 3,162,691 -1.51(-5.49%)
Oct 27, 2020 27.50 27.86 27.15 27.55 2,392,506 -0.18(-0.66%)
Oct 26, 2020 28.39 28.51 27.25 27.73 2,691,981 -1.26(-4.36%)
Oct 23, 2020 28.24 29.01 28.12 29.00 1,943,855 +0.93(+3.31%)
Oct 22, 2020 27.46 28.46 27.46 28.07 2,451,803 +0.28(+1.00%)
Oct 21, 2020 27.39 28.09 27.13 27.79 2,493,624 +0.22(+0.80%)
Oct 20, 2020 27.21 27.86 27.07 27.57 2,332,398 +0.78(+2.90%)
Oct 19, 2020 27.02 27.62 26.79 26.80 2,211,174 -0.19(-0.71%)
Oct 16, 2020 26.77 27.22 26.44 26.99 2,308,471 +0.21(+0.79%)
Oct 15, 2020 26.13 26.95 25.99 26.78 3,289,077 +0.43(+1.64%)
Oct 14, 2020 26.35 26.82 26.11 26.34 1,984,307 +0.14(+0.55%)
Oct 13, 2020 26.83 27.15 26.11 26.20 2,096,296 -1.08(-3.97%)
Oct 12, 2020 27.22 27.71 27.00 27.28 2,478,453 -0.01(-0.04%)
Oct 09, 2020 27.21 27.70 27.11 27.29 937,689 +0.20(+0.74%)
Oct 08, 2020 27.12 27.18 26.76 27.09 1,545,734 +0.34(+1.25%)
Oct 07, 2020 26.66 27.04 26.48 26.76 1,377,648 +0.54(+2.05%)
Oct 06, 2020 27.05 27.61 26.19 26.22 2,491,806 -0.42(-1.58%)
Oct 05, 2020 26.92 27.01 26.20 26.64 1,960,744 +0.25(+0.94%)
Oct 02, 2020 25.02 26.45 24.75 26.39 1,680,179 +0.47(+1.81%)
Oct 01, 2020 25.65 26.06 25.22 25.92 1,782,774 +0.58(+2.31%)
Sep 30, 2020 25.50 26.30 25.16 25.34 2,727,419 +0.03(+0.11%)
Sep 29, 2020 25.92 25.96 25.09 25.31 2,486,813 -0.69(-2.65%)
Sep 28, 2020 26.02 26.44 25.60 26.00 1,683,816 +0.48(+1.88%)
Sep 25, 2020 24.80 25.87 24.57 25.52 3,612,343 +0.75(+3.02%)
Sep 24, 2020 24.61 25.21 24.24 24.77 3,185,163 -0.03(-0.12%)
Sep 23, 2020 25.33 25.90 24.69 24.80 1,937,440 -0.32(-1.26%)
Sep 22, 2020 25.05 25.47 24.59 25.12 3,158,074 +0.12(+0.50%)
Sep 21, 2020 24.95 25.20 23.87 24.99 3,968,477 -1.00(-3.83%)
Sep 18, 2020 26.92 27.36 25.83 25.99 3,403,886 -1.06(-3.93%)
Sep 17, 2020 27.06 27.14 26.47 27.05 1,914,410 -0.45(-1.64%)
Sep 16, 2020 27.76 27.87 27.16 27.50 6,408,694 -0.07(-0.24%)
Sep 15, 2020 27.54 27.91 27.37 27.57 1,693,193 +0.09(+0.31%)
Sep 14, 2020 26.71 27.57 26.71 27.48 2,846,058 +1.14(+4.33%)
Sep 11, 2020 26.72 26.72 25.65 26.34 2,224,650 -0.24(-0.90%)
Sep 10, 2020 27.79 28.27 26.57 26.58 2,094,808 -0.98(-3.55%)
Sep 09, 2020 27.81 28.13 27.02 27.56 2,161,608 +0.80(+2.97%)
Sep 08, 2020 26.53 27.39 26.22 26.77 3,289,169 -0.34(-1.27%)
Sep 04, 2020 27.97 28.16 27.10 27.11 2,080,703 -0.56(-2.01%)
Sep 03, 2020 28.07 28.40 27.10 27.67 5,491,273 -0.08(-0.28%)
Sep 02, 2020 26.92 27.76 26.82 27.74 1,947,691 +1.08(+4.06%)
Sep 01, 2020 25.84 26.72 25.47 26.66 1,914,110 +0.26(+0.98%)
Aug 31, 2020 27.42 27.42 26.04 26.40 2,845,305 -1.20(-4.34%)
Aug 28, 2020 25.38 27.90 25.33 27.60 3,383,531 +2.50(+9.96%)
Aug 27, 2020 24.07 25.93 24.04 25.10 2,871,340 +1.27(+5.35%)
Aug 26, 2020 24.00 24.06 23.27 23.83 2,249,218 -0.20(-0.84%)
Aug 25, 2020 24.78 24.78 23.78 24.03 2,268,680 -0.55(-2.22%)
Aug 24, 2020 23.20 24.63 22.48 24.57 2,906,734 +1.54(+6.70%)
Aug 21, 2020 22.38 23.15 22.38 23.03 3,348,040 +0.65(+2.91%)
Aug 20, 2020 22.42 22.56 22.22 22.38 2,743,717 -0.12(-0.55%)
Aug 19, 2020 22.26 22.63 21.97 22.50 2,382,580 +0.19(+0.86%)
Aug 18, 2020 23.07 23.17 22.11 22.31 1,768,856 -0.87(-3.76%)
Aug 17, 2020 23.91 23.92 23.10 23.18 1,653,108 -0.65(-2.72%)
Aug 14, 2020 23.63 24.03 23.35 23.83 1,803,476 +0.02(+0.08%)
Aug 13, 2020 23.94 24.27 23.60 23.81 4,231,065 -0.30(-1.23%)
Aug 12, 2020 24.25 24.57 23.33 24.11 3,136,719 +0.02(+0.08%)
Aug 11, 2020 24.04 25.28 23.92 24.09 4,005,418 +0.71(+3.02%)
Aug 10, 2020 22.69 23.68 22.65 23.38 3,802,934 +0.90(+3.99%)
Aug 07, 2020 21.01 22.54 20.86 22.49 2,859,514 +1.39(+6.60%)
Aug 06, 2020 20.17 21.20 20.15 21.09 3,014,378 +0.72(+3.56%)
Aug 05, 2020 20.89 21.10 19.85 20.37 2,950,510 -0.51(-2.42%)
Aug 04, 2020 20.60 21.33 19.37 20.88 4,411,062 +0.88(+4.39%)
Aug 03, 2020 20.19 20.50 19.86 20.00 6,073,028 -0.14(-0.71%)
Jul 31, 2020 20.78 20.89 20.01 20.14 2,006,483 -0.89(-4.22%)
Jul 30, 2020 21.12 21.30 20.77 21.03 1,530,926 -0.50(-2.30%)
Jul 29, 2020 21.48 21.73 21.19 21.52 1,266,533 +0.43(+2.03%)
Jul 28, 2020 20.91 21.40 20.87 21.09 1,479,201 +0.06(+0.27%)
Jul 27, 2020 21.37 21.44 20.80 21.04 1,222,875 -0.57(-2.65%)
Jul 24, 2020 22.11 22.17 21.50 21.61 1,672,506 -0.52(-2.33%)
Jul 23, 2020 21.91 22.63 21.85 22.12 1,237,374 -0.08(-0.34%)
Jul 22, 2020 21.68 22.37 21.64 22.20 1,239,652 +0.31(+1.39%)
Jul 21, 2020 21.81 22.36 21.71 21.90 1,843,683 +0.42(+1.95%)
Jul 20, 2020 21.93 22.05 21.24 21.48 1,543,130 -0.58(-2.64%)
Jul 17, 2020 22.12 22.34 21.72 22.06 982,112 -0.11(-0.52%)
Jul 16, 2020 21.50 22.35 21.08 22.17 2,486,648 -0.67(-2.92%)
Jul 15, 2020 21.97 22.94 21.66 22.84 2,779,449 +1.84(+8.76%)
Jul 14, 2020 20.59 21.18 20.34 21.00 1,937,396 +0.36(+1.76%)
Jul 13, 2020 20.87 21.27 20.12 20.64 1,870,408 +0.02(+0.09%)
Jul 10, 2020 19.78 20.63 19.68 20.62 2,236,021 +0.81(+4.09%)
Jul 09, 2020 20.57 20.62 19.65 19.81 2,477,461 -0.84(-4.06%)
Jul 08, 2020 20.06 20.79 19.56 20.65 4,262,904 +0.51(+2.51%)
Jul 07, 2020 20.81 21.02 19.91 20.14 3,809,770 -1.19(-5.59%)
Jul 06, 2020 21.47 21.64 20.77 21.33 2,743,222 +0.40(+1.91%)
Jul 02, 2020 21.82 22.23 20.85 20.93 1,600,678 -0.29(-1.35%)
Jul 01, 2020 21.78 22.36 21.13 21.22 2,305,685 -0.31(-1.42%)
Jun 30, 2020 21.41 21.81 20.66 21.52 2,465,419 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.97 21.37 2,874,967 +0.83(+4.04%)
Jun 26, 2020 21.08 21.22 20.19 20.54 3,940,719 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.68 21.21 2,374,355 -0.42(-1.94%)
Jun 24, 2020 22.19 22.20 20.37 21.63 3,277,214 -1.30(-5.66%)
Jun 23, 2020 22.72 23.01 22.21 22.93 2,602,297 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.26 2,769,470 -0.31(-1.39%)
Jun 19, 2020 24.23 24.39 22.46 22.57 3,037,775 -1.53(-6.33%)
Jun 18, 2020 23.25 24.31 22.90 24.10 2,244,804 +0.51(+2.18%)
Jun 17, 2020 24.67 24.67 23.45 23.58 3,099,393 -1.12(-4.52%)
Jun 16, 2020 25.07 25.52 24.08 24.70 4,645,507 +0.72(+2.98%)
Jun 15, 2020 22.89 24.47 22.31 23.98 4,341,280 -0.14(-0.59%)
Jun 12, 2020 24.43 24.81 23.36 24.13 1,860,205 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.95 23.18 4,395,035 -3.02(-11.54%)
Jun 10, 2020 28.28 28.47 26.17 26.21 2,444,131 -2.51(-8.73%)
Jun 09, 2020 29.56 29.80 28.19 28.71 3,559,295 -2.04(-6.64%)
Jun 08, 2020 29.85 31.01 28.81 30.76 4,006,085 +1.71(+5.88%)
Jun 05, 2020 28.71 30.03 28.33 29.05 4,566,415 +2.14(+7.94%)
Jun 04, 2020 26.69 27.09 26.13 26.91 2,364,188 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.79 26.60 2,836,824 +1.29(+5.09%)
Jun 02, 2020 25.30 25.42 24.63 25.31 1,670,119 +0.30(+1.18%)
Jun 01, 2020 24.68 25.43 24.20 25.01 2,918,285 +0.32(+1.31%)
May 29, 2020 25.31 25.77 24.29 24.69 4,148,131 -0.87(-3.40%)
May 28, 2020 26.53 27.00 25.24 25.56 3,919,621 -0.95(-3.60%)
May 27, 2020 27.18 28.37 25.82 26.51 4,891,671 +0.46(+1.76%)
May 26, 2020 25.04 26.32 24.86 26.05 6,237,844 +2.63(+11.24%)
May 22, 2020 23.99 24.03 22.89 23.42 2,995,727 -0.52(-2.15%)
May 21, 2020 24.23 24.98 23.89 23.94 3,945,159 -0.30(-1.22%)
May 20, 2020 24.18 24.58 23.84 24.23 7,340,279 +0.31(+1.32%)
May 19, 2020 24.36 24.44 23.32 23.92 5,810,798 -0.51(-2.07%)
May 18, 2020 23.84 25.92 23.77 24.42 5,787,744 +1.65(+7.24%)
May 15, 2020 22.00 22.81 21.40 22.77 3,555,305 +0.58(+2.61%)
May 14, 2020 20.91 22.25 19.85 22.19 2,524,293 +0.70(+3.27%)
May 13, 2020 22.37 22.37 19.83 21.49 3,524,188 -0.39(-1.78%)
May 12, 2020 23.47 23.53 21.88 21.88 1,796,285 -1.27(-5.49%)
May 11, 2020 24.35 24.43 23.11 23.15 1,602,224 -1.60(-6.48%)
May 08, 2020 23.26 24.91 22.93 24.76 2,446,576 +2.18(+9.67%)
May 07, 2020 22.87 23.69 22.47 22.57 3,474,801 +0.02(+0.08%)
May 06, 2020 23.78 23.88 22.50 22.55 3,564,482 -1.40(-5.83%)
May 05, 2020 24.60 25.24 23.22 23.95 3,216,073 -0.30(-1.25%)
May 04, 2020 24.05 25.05 23.26 24.25 2,409,910 -0.45(-1.81%)
May 01, 2020 25.21 25.21 23.77 24.70 1,803,461 -1.22(-4.72%)
Apr 30, 2020 26.61 27.29 25.61 25.93 1,907,601 -1.23(-4.54%)
Apr 29, 2020 26.25 27.51 26.25 27.16 3,700,871 +1.88(+7.44%)
Apr 28, 2020 24.08 25.54 24.08 25.28 3,952,200 +1.85(+7.90%)
Apr 27, 2020 23.55 24.34 23.39 23.43 2,645,089 +0.10(+0.45%)
Apr 24, 2020 22.09 23.60 21.99 23.32 2,305,417 +1.40(+6.41%)
Apr 23, 2020 22.06 22.92 21.63 21.92 3,067,975 +0.04(+0.17%)
Apr 22, 2020 19.92 22.07 19.62 21.88 5,185,466 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.39 1,767,671 -0.07(-0.34%)
Apr 20, 2020 20.22 21.22 19.24 19.46 2,922,669 -1.40(-6.69%)
Apr 17, 2020 20.95 21.52 20.35 20.86 2,851,407 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.81 2,529,204 -0.06(-0.29%)
Apr 15, 2020 20.37 20.52 19.44 19.87 3,518,079 -1.41(-6.65%)
Apr 14, 2020 21.67 22.74 21.27 21.28 3,301,533 +0.08(+0.36%)
Apr 13, 2020 22.10 22.56 20.60 21.21 9,211,138 -0.90(-4.08%)
Apr 09, 2020 23.08 26.69 21.96 22.11 8,751,002 -0.02(-0.09%)
Apr 08, 2020 20.14 22.49 20.02 22.13 5,440,106 +2.62(+13.43%)
Apr 07, 2020 19.93 20.81 18.96 19.51 7,683,056 +1.26(+6.92%)
Apr 06, 2020 17.14 19.13 17.08 18.25 4,400,171 +2.11(+13.06%)
Apr 03, 2020 16.84 16.97 15.46 16.14 3,771,678 -0.90(-5.29%)
Apr 02, 2020 17.28 18.37 16.66 17.04 4,907,939 -0.48(-2.76%)
Apr 01, 2020 18.13 18.37 16.63 17.52 3,167,226 -1.43(-7.56%)
Mar 31, 2020 19.85 20.13 18.56 18.96 4,216,698 -1.06(-5.31%)
Mar 30, 2020 20.09 20.87 18.59 20.02 9,541,685 -0.06(-0.28%)
Mar 27, 2020 19.23 21.57 18.51 20.08 4,957,517 -0.21(-1.03%)
Mar 26, 2020 19.20 23.18 18.77 20.29 5,740,932 +1.55(+8.26%)
Mar 25, 2020 18.51 21.08 17.72 18.74 5,090,950 +1.03(+5.79%)
Mar 24, 2020 17.75 18.86 16.43 17.71 5,367,568 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.71 16.14 8,377,334 -2.31(-12.51%)
Mar 20, 2020 18.66 21.79 17.59 18.44 11,822,680 +1.10(+6.35%)
Mar 19, 2020 12.35 18.28 10.87 17.34 10,039,111 +5.06(+41.19%)
Mar 18, 2020 13.42 13.42 9.493 12.28 8,980,567 -1.96(-13.73%)
Mar 17, 2020 16.55 16.61 9.161 14.24 14,602,058 -2.19(-13.34%)
Mar 16, 2020 19.36 19.97 16.27 16.43 6,472,135 -6.55(-28.50%)
Mar 13, 2020 24.64 24.64 20.64 22.98 4,951,618 -0.10(-0.45%)
Mar 12, 2020 22.03 23.64 18.29 23.09 20,030,190 -1.60(-6.50%)
Mar 11, 2020 27.59 27.68 23.21 24.69 5,803,719 -3.87(-13.56%)
Mar 10, 2020 29.23 29.38 27.43 28.56 3,425,260 +0.31(+1.11%)
Mar 09, 2020 31.44 31.44 27.20 28.25 3,767,277 -3.21(-10.20%)
Mar 06, 2020 30.24 31.65 29.47 31.46 3,361,264 -0.45(-1.40%)
Mar 05, 2020 33.66 33.75 31.40 31.91 2,712,528 -2.58(-7.49%)
Mar 04, 2020 34.59 34.82 33.33 34.49 2,941,110 +0.76(+2.25%)
Mar 03, 2020 32.75 34.64 32.57 33.73 4,520,768 +1.05(+3.22%)
Mar 02, 2020 33.03 33.23 31.41 32.67 3,370,791 -0.30(-0.92%)
Feb 28, 2020 32.65 33.71 31.87 32.98 5,816,584 -0.87(-2.58%)
Feb 27, 2020 36.53 36.53 33.78 33.85 3,850,761 -3.17(-8.56%)
Feb 26, 2020 37.83 38.51 37.02 37.02 3,282,835 -0.71(-1.89%)
Feb 25, 2020 39.34 39.47 37.34 37.73 3,706,134 -1.45(-3.71%)
Feb 24, 2020 39.29 39.47 38.93 39.19 1,965,397 -1.12(-2.78%)
Feb 21, 2020 40.56 40.65 40.17 40.31 872,550 -0.38(-0.93%)
Feb 20, 2020 40.44 40.94 40.15 40.69 1,199,753 +0.23(+0.56%)
Feb 19, 2020 40.69 40.98 40.25 40.46 2,260,761 -0.12(-0.30%)
Feb 18, 2020 40.26 40.69 40.12 40.58 2,374,564 +0.26(+0.64%)
Feb 14, 2020 39.63 40.35 39.40 40.33 2,574,357 +0.77(+1.94%)
Feb 13, 2020 39.27 39.83 39.18 39.56 2,228,998 +0.07(+0.17%)
Feb 12, 2020 39.44 39.64 39.21 39.49 3,963,541 +0.14(+0.36%)
Feb 11, 2020 38.68 39.57 38.58 39.35 2,655,355 +0.83(+2.16%)
Feb 10, 2020 38.23 38.53 37.86 38.51 2,929,545 -0.09(-0.22%)
Feb 07, 2020 39.09 39.15 38.55 38.60 3,618,185 -0.59(-1.50%)
Feb 06, 2020 40.67 40.86 39.17 39.19 3,227,405 -1.54(-3.79%)
Feb 05, 2020 40.84 41.00 39.53 40.73 3,244,539 -0.11(-0.28%)
Feb 04, 2020 41.16 41.84 40.54 40.84 3,822,992 -0.66(-1.60%)
Feb 03, 2020 42.05 42.27 41.49 41.51 3,034,142 -0.28(-0.68%)
Jan 31, 2020 42.86 42.98 41.76 41.79 2,157,750 -1.10(-2.56%)
Jan 30, 2020 43.13 43.32 42.62 42.89 1,140,324 -0.68(-1.56%)
Jan 29, 2020 43.20 43.84 43.18 43.57 1,080,698 +0.44(+1.01%)
Jan 28, 2020 43.11 43.31 42.96 43.13 1,438,151 +0.23(+0.53%)
Jan 27, 2020 42.87 43.13 42.25 42.91 2,792,485 -0.73(-1.67%)
Jan 24, 2020 44.15 44.18 43.26 43.64 1,404,666 -0.60(-1.35%)
Jan 23, 2020 44.12 44.27 43.80 44.23 1,477,192 -0.06(-0.13%)
Jan 22, 2020 44.50 44.71 44.21 44.29 2,311,419 +0.03(+0.06%)
Jan 21, 2020 43.77 44.45 43.62 44.26 2,340,581 +0.31(+0.71%)
Jan 17, 2020 43.51 43.98 43.38 43.95 4,111,122 -0.18(-0.41%)
Jan 16, 2020 43.31 44.37 43.17 44.13 5,282,467 +0.86(+1.99%)
Jan 15, 2020 43.27 43.46 42.88 43.27 2,284,362 -0.03(-0.07%)
Jan 14, 2020 42.62 43.31 42.57 43.30 2,169,917 +0.57(+1.33%)
Jan 13, 2020 42.51 42.94 42.23 42.73 5,290,574 +0.22(+0.51%)
Jan 10, 2020 42.38 42.79 42.12 42.51 2,179,614 +0.16(+0.38%)
Jan 09, 2020 41.94 42.42 41.74 42.35 1,831,271 +0.44(+1.04%)
Jan 08, 2020 41.16 41.91 41.16 41.91 1,309,278 +0.66(+1.61%)
Jan 07, 2020 41.55 41.75 41.18 41.25 2,553,326 -0.48(-1.16%)
Jan 06, 2020 41.04 41.74 40.92 41.73 2,519,166 +0.77(+1.87%)
Jan 03, 2020 40.89 41.14 40.74 40.97 1,027,701 -0.25(-0.60%)
Jan 02, 2020 41.09 41.51 40.95 41.21 2,310,067 +0.12(+0.30%)
Dec 31, 2019 41.24 41.51 40.68 41.09 1,765,682 -0.11(-0.28%)
Dec 30, 2019 41.24 41.44 41.08 41.20 2,990,927 +0.01(+0.02%)
Dec 27, 2019 41.54 41.54 41.14 41.19 1,598,693 -0.23(-0.55%)
Dec 26, 2019 41.35 41.61 41.15 41.42 1,930,003 +0.07(+0.16%)
Dec 24, 2019 41.21 41.41 41.19 41.35 333,659 +0.14(+0.34%)
Dec 23, 2019 41.31 41.54 41.10 41.21 2,103,510 -0.14(-0.34%)
Dec 20, 2019 41.53 41.71 41.22 41.35 3,915,088 -0.02(-0.05%)
Dec 19, 2019 41.26 41.89 41.24 41.37 1,290,581 +0.03(+0.07%)
Dec 18, 2019 41.80 41.83 41.33 41.35 1,395,419 -0.38(-0.91%)
Dec 17, 2019 41.37 41.78 41.14 41.72 1,008,245 +0.30(+0.73%)
Dec 16, 2019 41.61 41.81 41.37 41.42 1,486,684 -0.03(-0.07%)
Dec 13, 2019 40.81 41.48 40.73 41.45 1,838,561 +0.50(+1.23%)
Dec 12, 2019 40.41 41.08 40.31 40.95 1,395,803 +0.41(+1.00%)
Dec 11, 2019 40.28 40.59 40.06 40.54 726,339 +0.19(+0.47%)
Dec 10, 2019 40.11 40.39 39.64 40.35 1,059,652 +0.32(+0.80%)
Dec 09, 2019 40.52 40.73 40.02 40.03 1,508,727 -0.71(-1.74%)
Dec 06, 2019 40.31 40.88 40.31 40.74 2,960,477 +0.66(+1.65%)
Dec 05, 2019 40.11 40.26 39.92 40.08 1,689,161 +0.09(+0.21%)
Dec 04, 2019 39.73 40.15 39.56 39.99 2,119,909 +0.24(+0.60%)
Dec 03, 2019 39.88 40.13 39.74 39.76 2,492,183 -0.62(-1.52%)
Dec 02, 2019 41.37 41.50 40.29 40.37 1,555,587 -0.95(-2.29%)
Nov 29, 2019 41.79 41.93 41.23 41.32 1,171,769 -0.47(-1.13%)
Nov 27, 2019 41.58 42.15 41.31 41.79 2,254,824 +0.35(+0.84%)
Nov 26, 2019 41.75 41.93 41.43 41.44 4,034,760 -0.50(-1.19%)
Nov 25, 2019 41.03 42.12 40.99 41.94 4,176,391 +1.25(+3.06%)
Nov 22, 2019 40.04 40.84 39.91 40.70 1,767,858 +0.62(+1.56%)
Nov 21, 2019 41.17 41.33 39.98 40.07 3,150,996 -1.27(-3.06%)
Nov 20, 2019 42.42 42.59 40.86 41.34 3,860,818 -1.27(-2.99%)
Nov 19, 2019 41.61 43.15 41.37 42.61 4,281,489 +1.11(+2.69%)
Nov 18, 2019 41.32 41.52 40.94 41.50 3,335,346 +0.26(+0.64%)
Nov 15, 2019 41.10 41.46 40.89 41.23 1,950,616 +0.33(+0.81%)
Nov 14, 2019 40.89 41.03 40.67 40.90 3,159,045 +0.07(+0.16%)
Nov 13, 2019 40.34 40.98 40.15 40.84 3,094,973 +0.44(+1.10%)
Nov 12, 2019 40.42 40.54 40.15 40.39 3,721,942 -0.06(-0.14%)
Nov 11, 2019 40.58 40.79 40.38 40.45 815,610 -0.15(-0.37%)
Nov 08, 2019 40.89 41.24 40.59 40.60 2,001,123 -0.32(-0.78%)
Nov 07, 2019 40.98 41.09 40.73 40.92 3,191,024 +0.11(+0.28%)
Nov 06, 2019 41.17 41.24 40.66 40.81 3,027,301 -0.29(-0.71%)
Nov 05, 2019 40.56 41.21 40.56 41.10 1,951,180 +0.56(+1.37%)
Nov 04, 2019 40.87 41.08 40.35 40.54 3,336,104 -0.30(-0.74%)
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.