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:

Emerson Electric (NY: EMR )

92.21 USD +1.27 (+1.40%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 97.20 98.03 96.50 97.01 2,635,796 -0.50(-0.51%)
Oct 28, 2021 96.57 97.88 96.40 97.51 1,587,735 +1.36(+1.41%)
Oct 27, 2021 97.13 98.00 96.13 96.15 1,925,806 -0.95(-0.98%)
Oct 26, 2021 97.09 97.10 2,841,771 +0.55(+0.57%)
Oct 25, 2021 96.43 97.29 95.98 96.55 2,047,278 -0.09(-0.09%)
Oct 22, 2021 97.00 97.58 96.27 96.64 1,728,124 -0.01(-0.01%)
Oct 21, 2021 96.79 97.01 95.79 96.65 2,002,293 -0.62(-0.64%)
Oct 20, 2021 97.00 97.69 96.40 97.27 1,912,631 +0.85(+0.88%)
Oct 19, 2021 96.44 96.58 95.62 96.42 1,903,408 +0.65(+0.68%)
Oct 18, 2021 95.21 95.83 94.72 95.77 2,371,230 +0.04(+0.04%)
Oct 15, 2021 95.56 96.56 95.17 95.73 5,417,280 +0.98(+1.03%)
Oct 14, 2021 93.57 95.16 92.96 94.75 4,219,167 +2.88(+3.13%)
Oct 13, 2021 92.79 92.79 90.36 91.87 4,837,605 -0.45(-0.49%)
Oct 12, 2021 94.64 95.10 92.11 92.32 3,533,397 -1.86(-1.97%)
Oct 11, 2021 92.63 95.76 92.59 94.18 4,299,785 -2.46(-2.55%)
Oct 08, 2021 96.61 97.52 95.99 96.64 3,192,367 -0.70(-0.72%)
Oct 07, 2021 97.07 99.17 97.07 97.34 3,956,215 +1.70(+1.78%)
Oct 06, 2021 94.64 95.92 93.84 95.64 2,853,024 +0.16(+0.17%)
Oct 05, 2021 93.93 96.00 93.63 95.48 2,265,157 +1.84(+1.96%)
Oct 04, 2021 94.81 95.54 93.26 93.64 3,906,151 -1.52(-1.60%)
Oct 01, 2021 94.44 95.63 93.57 95.16 2,748,334 +0.96(+1.02%)
Sep 30, 2021 96.27 96.27 94.21 94.20 2,659,855 -1.44(-1.51%)
Sep 29, 2021 95.87 96.20 95.28 95.64 2,622,831 -0.03(-0.03%)
Sep 28, 2021 96.33 96.94 95.54 95.67 2,093,760 -1.06(-1.10%)
Sep 27, 2021 96.47 97.62 96.47 96.73 2,440,037 +0.42(+0.44%)
Sep 24, 2021 96.51 97.39 96.17 96.31 1,712,188 -0.65(-0.67%)
Sep 23, 2021 96.29 97.76 96.12 96.96 2,367,524 +1.46(+1.53%)
Sep 22, 2021 94.57 96.20 94.52 95.50 2,729,426 +1.79(+1.91%)
Sep 21, 2021 95.15 95.43 93.60 93.71 2,204,351 -0.96(-1.01%)
Sep 20, 2021 94.65 94.98 93.25 94.67 2,992,293 -1.79(-1.86%)
Sep 17, 2021 97.12 98.22 96.00 96.46 4,932,833 -2.32(-2.35%)
Sep 16, 2021 99.53 99.54 98.21 98.78 1,871,744 -0.55(-0.55%)
Sep 15, 2021 97.66 99.54 97.14 99.33 3,600,344 +1.68(+1.72%)
Sep 14, 2021 99.57 99.79 97.29 97.65 3,967,339 -1.51(-1.52%)
Sep 13, 2021 100.82 101.30 98.40 99.16 3,633,663 -0.93(-0.93%)
Sep 10, 2021 101.03 101.48 99.92 100.09 2,431,899 +0.01(+0.01%)
Sep 09, 2021 103.32 103.32 99.91 100.08 4,196,193 -3.02(-2.93%)
Sep 08, 2021 103.20 103.68 102.50 103.10 2,060,912 -0.57(-0.55%)
Sep 07, 2021 105.06 105.09 103.64 103.67 1,722,854 -1.71(-1.62%)
Sep 03, 2021 105.81 105.99 104.90 105.38 2,008,573 -0.32(-0.30%)
Sep 02, 2021 104.58 105.70 104.46 105.70 1,723,341 +1.65(+1.59%)
Sep 01, 2021 105.68 105.93 103.69 104.05 2,963,862 -1.45(-1.37%)
Aug 31, 2021 105.41 105.62 104.50 105.50 3,391,980 +0.23(+0.22%)
Aug 30, 2021 105.00 105.92 104.41 105.27 1,707,027 +0.50(+0.48%)
Aug 27, 2021 104.51 105.03 104.49 104.77 2,003,590 +0.63(+0.60%)
Aug 26, 2021 104.14 104.55 103.82 104.14 1,242,633 -0.06(-0.06%)
Aug 25, 2021 103.13 104.61 102.90 104.20 1,777,480 +0.78(+0.75%)
Aug 24, 2021 102.92 104.04 102.92 103.42 1,542,219 +0.82(+0.80%)
Aug 23, 2021 102.38 103.43 102.38 102.60 1,786,033 +0.90(+0.88%)
Aug 20, 2021 101.06 102.23 101.06 101.70 1,389,614 +0.47(+0.46%)
Aug 19, 2021 100.76 101.96 99.78 101.23 2,820,008 -0.40(-0.39%)
Aug 18, 2021 102.26 103.02 101.52 101.63 1,336,456 -1.08(-1.05%)
Aug 17, 2021 102.97 103.35 101.69 102.71 2,006,567 -0.93(-0.90%)
Aug 16, 2021 103.42 103.82 102.57 103.64 1,339,478 -0.10(-0.10%)
Aug 13, 2021 103.94 104.18 103.29 103.74 1,183,586 -0.37(-0.36%)
Aug 12, 2021 103.70 104.25 103.07 104.11 1,920,434 -0.17(-0.16%)
Aug 11, 2021 103.07 104.36 102.80 104.28 2,372,894 +1.21(+1.17%)
Aug 10, 2021 101.50 103.24 101.14 103.07 2,247,266 +1.91(+1.89%)
Aug 09, 2021 101.38 101.46 100.62 101.16 1,314,526 -0.28(-0.28%)
Aug 06, 2021 101.96 102.34 100.96 101.44 1,708,027 +0.38(+0.38%)
Aug 05, 2021 101.40 102.07 100.70 101.06 2,086,310 +0.86(+0.86%)
Aug 04, 2021 97.70 101.82 97.70 100.20 1,928,485 -0.96(-0.95%)
Aug 03, 2021 100.09 101.29 99.18 101.16 2,193,136 +1.44(+1.44%)
Aug 02, 2021 101.65 102.42 99.63 99.72 1,970,334 -1.17(-1.16%)
Jul 30, 2021 99.77 101.03 99.47 100.89 2,807,155 +0.89(+0.89%)
Jul 29, 2021 99.44 100.21 98.56 100.00 2,445,805 +1.64(+1.67%)
Jul 28, 2021 98.22 98.92 97.06 98.36 1,742,399 +0.02(+0.02%)
Jul 27, 2021 97.77 99.13 97.15 98.34 1,515,943 +0.00(+0.00%)
Jul 26, 2021 98.48 99.20 97.82 98.34 1,258,500 -0.14(-0.14%)
Jul 23, 2021 97.97 98.65 97.25 98.48 1,656,990 +1.04(+1.07%)
Jul 22, 2021 98.49 98.50 97.25 97.44 1,150,467 -0.83(-0.84%)
Jul 21, 2021 97.63 98.54 97.39 98.27 1,799,735 +1.14(+1.17%)
Jul 20, 2021 93.94 97.35 93.88 97.13 3,335,237 +3.32(+3.54%)
Jul 19, 2021 95.66 96.04 93.32 93.81 3,795,129 -3.45(-3.55%)
Jul 16, 2021 99.00 99.09 97.04 97.26 4,560,946 -1.26(-1.28%)
Jul 15, 2021 97.61 98.85 97.40 98.52 2,002,980 +0.46(+0.47%)
Jul 14, 2021 98.20 98.90 97.88 98.06 2,815,141 +0.26(+0.27%)
Jul 13, 2021 98.61 98.61 97.66 97.80 2,210,565 -0.81(-0.82%)
Jul 12, 2021 97.61 98.79 96.75 98.61 2,339,541 +1.00(+1.02%)
Jul 09, 2021 97.41 98.14 97.21 97.61 2,143,743 +1.58(+1.65%)
Jul 08, 2021 95.40 96.58 94.71 96.03 1,659,119 -1.04(-1.07%)
Jul 07, 2021 95.45 97.24 95.33 97.07 2,143,598 +1.37(+1.43%)
Jul 06, 2021 97.30 97.30 94.76 95.70 2,286,487 -1.74(-1.79%)
Jul 02, 2021 96.91 97.71 96.35 97.44 1,347,512 +0.52(+0.54%)
Jul 01, 2021 97.01 97.59 96.72 96.92 1,904,748 +0.68(+0.71%)
Jun 30, 2021 94.46 96.43 94.46 96.24 2,283,100 +1.55(+1.64%)
Jun 29, 2021 95.94 96.47 94.46 94.69 3,409,278 -0.34(-0.36%)
Jun 28, 2021 96.23 96.27 94.66 95.03 1,726,344 -0.97(-1.01%)
Jun 25, 2021 95.76 96.49 95.47 96.00 2,076,210 +0.65(+0.68%)
Jun 24, 2021 94.97 95.42 94.14 95.35 2,585,059 +0.85(+0.90%)
Jun 23, 2021 95.11 96.03 94.45 94.50 2,234,949 -0.28(-0.30%)
Jun 22, 2021 94.75 95.52 93.96 94.78 2,058,333 -0.15(-0.16%)
Jun 21, 2021 93.22 95.08 93.22 94.93 2,580,220 +2.66(+2.88%)
Jun 18, 2021 92.29 93.25 92.07 92.27 5,239,934 -1.75(-1.86%)
Jun 17, 2021 98.31 98.31 93.86 94.02 3,278,252 -4.22(-4.30%)
Jun 16, 2021 98.52 98.97 97.58 98.24 3,527,689 -0.37(-0.38%)
Jun 15, 2021 97.62 98.65 97.18 98.61 3,647,377 +1.23(+1.26%)
Jun 14, 2021 96.64 97.41 96.19 97.38 2,497,259 +0.35(+0.36%)
Jun 11, 2021 97.94 98.08 96.59 97.03 2,144,351 -0.56(-0.57%)
Jun 10, 2021 98.48 98.88 97.45 97.59 2,099,038 -0.31(-0.32%)
Jun 09, 2021 98.28 98.36 97.47 97.90 1,843,940 -0.61(-0.62%)
Jun 08, 2021 97.88 99.09 97.20 98.51 2,793,093 +0.64(+0.65%)
Jun 07, 2021 98.36 98.41 97.27 97.87 1,916,613 -0.34(-0.35%)
Jun 04, 2021 98.00 98.74 97.75 98.21 1,770,141 +0.71(+0.73%)
Jun 03, 2021 97.31 97.97 96.66 97.50 1,911,441 +0.02(+0.02%)
Jun 02, 2021 97.17 97.58 96.47 97.48 2,303,432 +0.38(+0.39%)
Jun 01, 2021 96.91 97.24 96.28 97.10 2,407,772 +1.41(+1.47%)
May 28, 2021 95.74 96.00 94.96 95.69 2,555,518 +0.24(+0.25%)
May 27, 2021 94.53 95.65 94.11 95.45 3,795,287 +2.14(+2.29%)
May 26, 2021 93.34 93.75 92.61 93.31 1,982,386 -0.10(-0.11%)
May 25, 2021 94.02 94.63 93.25 93.41 1,991,131 -0.60(-0.64%)
May 24, 2021 94.15 94.53 93.31 94.01 1,872,811 +0.36(+0.38%)
May 21, 2021 93.98 94.64 92.94 93.65 2,421,873 +0.21(+0.22%)
May 20, 2021 93.55 93.77 92.80 93.44 2,146,040 +0.12(+0.13%)
May 19, 2021 92.65 93.35 91.75 93.32 2,751,237 -0.90(-0.96%)
May 18, 2021 95.62 95.89 94.08 94.22 1,993,471 -1.30(-1.36%)
May 17, 2021 95.73 96.05 94.93 95.52 2,305,461 -0.32(-0.33%)
May 14, 2021 95.34 96.17 94.96 95.84 1,942,241 +1.13(+1.19%)
May 13, 2021 92.92 95.11 92.81 94.71 2,299,165 +1.36(+1.46%)
May 12, 2021 95.19 95.45 93.19 93.35 4,069,915 -1.91(-2.01%)
May 11, 2021 94.11 95.65 93.77 95.26 3,358,608 -0.12(-0.13%)
May 10, 2021 95.60 96.90 95.37 95.38 2,357,599 +0.33(+0.35%)
May 07, 2021 93.66 95.26 92.61 95.05 3,415,601 +1.33(+1.42%)
May 06, 2021 91.52 93.86 91.01 93.72 4,282,665 +2.83(+3.11%)
May 05, 2021 90.59 91.39 89.03 90.89 4,969,595 -0.22(-0.24%)
May 04, 2021 90.51 91.27 89.58 91.11 3,092,268 +0.18(+0.20%)
May 03, 2021 91.67 91.93 90.69 90.93 2,396,406 +0.44(+0.49%)
Apr 30, 2021 92.12 92.45 90.13 90.49 2,537,900 -2.30(-2.48%)
Apr 29, 2021 92.85 92.91 91.88 92.79 1,611,684 +0.71(+0.77%)
Apr 28, 2021 92.11 92.69 91.78 92.08 1,449,075 -0.08(-0.09%)
Apr 27, 2021 92.29 92.41 91.39 92.16 1,925,688 +0.03(+0.03%)
Apr 26, 2021 92.77 93.57 92.09 92.13 2,246,711 -0.33(-0.36%)
Apr 23, 2021 91.91 92.88 91.35 92.46 2,374,100 +0.94(+1.03%)
Apr 22, 2021 92.47 92.47 91.42 91.52 2,526,059 -0.59(-0.64%)
Apr 21, 2021 90.60 92.25 90.43 92.11 2,373,744 +1.28(+1.41%)
Apr 20, 2021 91.41 91.70 89.91 90.83 2,726,282 -0.96(-1.05%)
Apr 19, 2021 92.20 92.66 91.11 91.79 2,532,709 -0.41(-0.44%)
Apr 16, 2021 92.69 93.27 91.81 92.20 2,468,700 +0.48(+0.52%)
Apr 15, 2021 92.17 92.30 90.84 91.72 3,052,997 +0.18(+0.20%)
Apr 14, 2021 90.54 91.82 90.48 91.54 2,889,522 +0.91(+1.00%)
Apr 13, 2021 91.49 91.65 89.96 90.63 2,728,315 -1.38(-1.50%)
Apr 12, 2021 91.90 92.37 91.58 92.01 2,258,617 +0.07(+0.08%)
Apr 09, 2021 91.47 92.63 90.93 91.94 3,256,300 +0.90(+0.99%)
Apr 08, 2021 91.03 91.21 90.04 91.04 2,422,256 -0.05(-0.05%)
Apr 07, 2021 91.32 91.94 90.58 91.09 2,847,356 -0.38(-0.42%)
Apr 06, 2021 91.83 92.63 91.13 91.47 2,844,029 -0.14(-0.15%)
Apr 05, 2021 91.16 92.55 91.15 91.61 3,658,829 +1.20(+1.33%)
Apr 01, 2021 90.17 90.61 89.55 90.41 3,358,500 +0.19(+0.21%)
Mar 31, 2021 91.14 91.65 90.01 90.22 3,555,330 -0.92(-1.01%)
Mar 30, 2021 91.52 91.91 90.65 91.14 2,598,480 -0.09(-0.10%)
Mar 29, 2021 91.03 92.25 90.76 91.23 3,267,259 -0.34(-0.37%)
Mar 26, 2021 90.09 91.70 89.57 91.57 4,093,200 +2.38(+2.67%)
Mar 25, 2021 87.62 89.44 86.75 89.19 2,156,910 +1.13(+1.28%)
Mar 24, 2021 88.00 89.92 88.00 88.06 2,166,903 +0.84(+0.96%)
Mar 23, 2021 88.45 89.72 86.85 87.22 2,642,684 -2.13(-2.38%)
Mar 22, 2021 88.68 89.88 87.79 89.35 2,199,029 +0.86(+0.97%)
Mar 19, 2021 88.97 89.42 87.26 88.49 10,934,600 -0.97(-1.08%)
Mar 18, 2021 90.39 91.81 89.22 89.46 2,301,491 -1.06(-1.17%)
Mar 17, 2021 89.11 90.69 89.00 90.52 2,364,878 +1.46(+1.64%)
Mar 16, 2021 90.55 90.75 88.54 89.06 3,362,203 -1.86(-2.05%)
Mar 15, 2021 91.75 92.38 89.64 90.92 2,676,219 -1.28(-1.39%)
Mar 12, 2021 91.45 92.25 91.13 92.20 2,440,200 +0.89(+0.97%)
Mar 11, 2021 92.04 92.75 91.02 91.31 2,657,666 -0.41(-0.45%)
Mar 10, 2021 90.39 92.14 90.08 91.72 3,057,516 +1.72(+1.91%)
Mar 09, 2021 92.65 92.94 89.98 90.00 3,369,964 -2.13(-2.31%)
Mar 08, 2021 92.00 93.38 91.08 92.13 3,993,878 +1.09(+1.20%)
Mar 05, 2021 89.79 91.27 88.06 91.04 3,299,000 +2.55(+2.88%)
Mar 04, 2021 88.46 89.92 86.76 88.49 3,800,854 -0.04(-0.05%)
Mar 03, 2021 87.83 89.53 87.39 88.53 3,485,440 +0.90(+1.03%)
Mar 02, 2021 88.33 88.87 87.45 87.63 2,024,895 -0.81(-0.92%)
Mar 01, 2021 87.07 89.17 86.92 88.44 1,844,651 +2.54(+2.96%)
Feb 26, 2021 87.36 87.88 85.87 85.90 3,235,700 -1.43(-1.64%)
Feb 25, 2021 88.40 88.63 86.89 87.33 2,783,035 -1.64(-1.84%)
Feb 24, 2021 87.05 89.10 86.94 88.97 2,827,270 +2.17(+2.50%)
Feb 23, 2021 86.30 87.16 85.50 86.80 2,665,034 +0.63(+0.73%)
Feb 22, 2021 85.44 86.89 84.33 86.17 2,043,982 +0.72(+0.84%)
Feb 19, 2021 84.75 86.12 84.63 85.45 2,461,700 +1.07(+1.27%)
Feb 18, 2021 84.45 84.63 83.65 84.38 1,334,767 -0.49(-0.58%)
Feb 17, 2021 84.93 85.41 84.21 84.87 1,835,363 -0.20(-0.24%)
Feb 16, 2021 86.00 86.20 84.92 85.07 2,751,284 -0.26(-0.30%)
Feb 12, 2021 84.58 85.58 84.56 85.33 1,400,800 +0.17(+0.20%)
Feb 11, 2021 85.29 85.71 83.64 85.16 1,622,419 +0.10(+0.12%)
Feb 10, 2021 86.28 86.43 84.96 85.06 2,539,479 -0.84(-0.98%)
Feb 09, 2021 86.42 86.52 85.45 85.90 1,565,843 -0.62(-0.72%)
Feb 08, 2021 86.55 87.07 85.78 86.52 3,248,470 +0.41(+0.48%)
Feb 05, 2021 85.04 86.61 84.59 86.11 3,833,000 +1.95(+2.32%)
Feb 04, 2021 84.51 85.13 83.73 84.16 4,457,092 +0.48(+0.57%)
Feb 03, 2021 83.60 83.73 82.06 83.68 3,728,695 -0.10(-0.12%)
Feb 02, 2021 83.37 84.81 83.00 83.78 4,023,206 +2.96(+3.66%)
Feb 01, 2021 80.30 81.48 79.28 80.82 3,674,879 +1.47(+1.85%)
Jan 29, 2021 80.25 81.52 78.95 79.35 3,545,300 -1.73(-2.13%)
Jan 28, 2021 80.45 82.49 79.82 81.08 2,530,259 +1.56(+1.96%)
Jan 27, 2021 80.14 80.88 78.33 79.52 4,835,546 -2.37(-2.89%)
Jan 26, 2021 82.98 83.04 81.67 81.89 2,010,669 -0.59(-0.72%)
Jan 25, 2021 83.25 83.50 81.53 82.48 2,137,489 -1.25(-1.49%)
Jan 22, 2021 83.54 84.26 82.29 83.73 2,432,100 -0.53(-0.63%)
Jan 21, 2021 84.52 84.88 83.74 84.26 1,796,745 -0.13(-0.15%)
Jan 20, 2021 83.60 84.72 83.22 84.39 2,377,504 +0.96(+1.15%)
Jan 19, 2021 85.00 85.39 83.42 83.43 2,979,154 +0.68(+0.82%)
Jan 15, 2021 83.97 83.97 81.78 82.75 2,926,900 -0.59(-0.71%)
Jan 14, 2021 82.88 83.91 82.62 83.34 1,883,200 +0.70(+0.85%)
Jan 13, 2021 84.18 84.44 82.43 82.64 2,188,988 -1.33(-1.58%)
Jan 12, 2021 82.62 84.28 82.52 83.97 2,646,271 +1.35(+1.63%)
Jan 11, 2021 80.79 83.12 80.51 82.62 1,749,683 +0.80(+0.98%)
Jan 08, 2021 82.57 82.67 80.60 81.82 2,156,900 -0.25(-0.30%)
Jan 07, 2021 82.69 83.17 81.40 82.07 2,435,584 +0.04(+0.05%)
Jan 06, 2021 80.26 83.12 80.21 82.03 3,790,951 +2.67(+3.36%)
Jan 05, 2021 78.18 79.75 78.00 79.36 2,687,583 +1.35(+1.73%)
Jan 04, 2021 80.58 80.96 77.76 78.01 2,227,659 -2.36(-2.94%)
Dec 31, 2020 80.37 80.37 80.37 1,169,932 +0.55(+0.69%)
Dec 30, 2020 79.67 80.23 79.44 79.82 1,169,932 +0.58(+0.73%)
Dec 29, 2020 80.52 80.56 78.44 79.24 1,318,320 -0.63(-0.79%)
Dec 28, 2020 80.55 81.29 79.85 79.87 1,736,343 -0.11(-0.14%)
Dec 24, 2020 80.49 80.49 79.54 79.98 456,500 -0.04(-0.05%)
Dec 23, 2020 79.99 80.44 79.32 80.02 2,551,132 +0.69(+0.87%)
Dec 22, 2020 80.30 80.50 79.05 79.33 2,897,710 -1.24(-1.54%)
Dec 21, 2020 79.03 81.15 78.41 80.57 3,195,329 -0.33(-0.41%)
Dec 18, 2020 81.11 81.51 80.06 80.90 5,390,400 -0.26(-0.32%)
Dec 17, 2020 81.92 82.19 80.44 81.16 2,528,185 -0.12(-0.15%)
Dec 16, 2020 81.97 82.38 80.59 81.28 1,852,849 -1.16(-1.41%)
Dec 15, 2020 82.75 82.96 80.86 82.44 3,170,091 +2.03(+2.52%)
Dec 14, 2020 82.82 83.14 80.32 80.41 3,428,185 -2.01(-2.44%)
Dec 11, 2020 80.59 82.65 80.50 82.42 3,870,800 +1.06(+1.30%)
Dec 10, 2020 81.35 81.84 80.64 81.36 2,990,241 -0.24(-0.29%)
Dec 09, 2020 81.51 82.00 80.73 81.60 3,746,692 +0.26(+0.32%)
Dec 08, 2020 78.22 81.48 78.11 81.34 3,917,270 +2.17(+2.74%)
Dec 07, 2020 79.83 79.97 78.25 79.17 4,038,841 -0.93(-1.16%)
Dec 04, 2020 75.71 80.44 75.58 80.10 5,503,000 +4.62(+6.12%)
Dec 03, 2020 75.94 76.37 75.36 75.48 2,582,650 -0.42(-0.55%)
Dec 02, 2020 74.81 76.15 74.50 75.90 3,035,281 +0.13(+0.17%)
Dec 01, 2020 77.95 78.34 75.65 75.77 3,076,650 -1.05(-1.37%)
Nov 30, 2020 78.00 78.00 75.97 76.82 2,724,621 -1.34(-1.71%)
Nov 27, 2020 78.73 79.09 77.84 78.16 664,100 -0.10(-0.13%)
Nov 25, 2020 79.32 79.46 78.21 78.26 1,658,700 -1.69(-2.11%)
Nov 24, 2020 78.99 80.19 78.51 79.95 4,221,884 +2.14(+2.75%)
Nov 23, 2020 76.62 77.99 76.52 77.81 2,205,829 +1.85(+2.44%)
Nov 20, 2020 77.00 77.05 75.47 75.96 1,810,700 -1.28(-1.66%)
Nov 19, 2020 76.68 77.36 75.89 77.24 1,563,386 +0.35(+0.46%)
Nov 18, 2020 76.78 78.11 76.41 76.89 2,559,466 +0.50(+0.65%)
Nov 17, 2020 77.75 77.88 75.82 76.39 2,269,819 -1.60(-2.05%)
Nov 16, 2020 77.23 78.14 76.51 77.99 2,742,274 +2.18(+2.88%)
Nov 13, 2020 74.61 75.92 74.61 75.81 1,789,200 +1.58(+2.13%)
Nov 12, 2020 74.42 74.75 73.47 74.23 2,387,254 -0.67(-0.89%)
Nov 11, 2020 77.18 77.40 74.78 74.90 3,440,981 -2.54(-3.28%)
Nov 10, 2020 76.56 77.91 75.97 77.44 3,291,184 +1.15(+1.51%)
Nov 09, 2020 76.11 77.56 75.00 76.29 6,658,107 +6.17(+8.80%)
Nov 06, 2020 70.56 70.70 69.56 70.12 2,348,800 -0.35(-0.50%)
Nov 05, 2020 69.86 71.23 69.17 70.47 2,700,730 +2.32(+3.40%)
Nov 04, 2020 68.67 69.92 66.50 68.15 4,053,468 -2.25(-3.20%)
Nov 03, 2020 68.46 70.87 68.07 70.40 4,692,016 +2.44(+3.59%)
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.