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:

S&P Retail SPDR (NY: XRT )

92.56 USD +1.76 (+1.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 93.58 94.36 93.10 94.29 2,926,883 +0.75(+0.80%)
Oct 28, 2021 92.42 93.85 92.37 93.54 1,564,775 +1.63(+1.77%)
Oct 27, 2021 94.18 94.26 91.88 91.91 2,331,743 -2.16(-2.30%)
Oct 26, 2021 96.30 94.02 94.07 1,753,958 -1.91(-1.99%)
Oct 25, 2021 94.60 96.22 94.55 95.98 6,224,775 +1.50(+1.59%)
Oct 22, 2021 94.89 95.15 93.95 94.48 1,551,636 -0.50(-0.53%)
Oct 21, 2021 93.49 95.13 93.38 94.98 2,093,240 +1.63(+1.75%)
Oct 20, 2021 93.11 94.37 92.96 93.35 1,796,503 +0.37(+0.40%)
Oct 19, 2021 93.67 93.75 92.46 92.98 2,366,355 -0.45(-0.48%)
Oct 18, 2021 91.42 93.46 91.34 93.43 2,146,993 +1.76(+1.92%)
Oct 15, 2021 92.90 93.20 91.67 91.67 2,923,090 -0.08(-0.09%)
Oct 14, 2021 90.98 92.09 90.66 91.75 2,208,612 +1.39(+1.54%)
Oct 13, 2021 90.08 90.71 89.29 90.36 2,827,280 +0.56(+0.62%)
Oct 12, 2021 89.51 90.19 89.03 89.80 2,533,515 +0.77(+0.86%)
Oct 11, 2021 90.77 91.19 89.03 89.03 2,272,707 -1.81(-1.99%)
Oct 08, 2021 91.74 92.10 90.78 90.84 1,575,897 -0.75(-0.82%)
Oct 07, 2021 90.66 92.39 90.61 91.59 2,660,072 +1.96(+2.19%)
Oct 06, 2021 89.44 90.15 88.75 89.63 3,814,806 -0.63(-0.70%)
Oct 05, 2021 90.73 91.61 90.09 90.26 2,886,997 -0.11(-0.12%)
Oct 04, 2021 90.78 91.18 89.73 90.37 4,525,087 -0.81(-0.89%)
Oct 01, 2021 90.78 91.88 89.27 91.18 8,324,342 +0.86(+0.95%)
Sep 30, 2021 94.00 94.06 90.24 90.32 11,914,421 -4.50(-4.75%)
Sep 29, 2021 95.27 96.13 94.72 94.82 1,450,782 +0.06(+0.06%)
Sep 28, 2021 96.09 96.79 94.69 94.76 1,987,801 -1.86(-1.93%)
Sep 27, 2021 95.07 96.94 95.07 96.62 2,937,620 +1.66(+1.75%)
Sep 24, 2021 94.55 95.35 93.85 94.96 1,189,993 -0.34(-0.36%)
Sep 23, 2021 94.61 96.15 94.48 95.30 1,652,139 +1.09(+1.16%)
Sep 22, 2021 92.96 95.02 92.96 94.21 2,159,654 +1.86(+2.01%)
Sep 21, 2021 93.20 93.94 91.79 92.35 1,424,688 -0.20(-0.22%)
Sep 20, 2021 92.09 93.31 91.25 92.55 2,202,276 -1.83(-1.94%)
Sep 17, 2021 94.48 95.14 94.08 94.38 2,470,724 +0.13(+0.14%)
Sep 16, 2021 93.06 94.63 93.03 94.25 3,058,372 +1.31(+1.41%)
Sep 15, 2021 91.60 93.11 91.14 92.94 2,053,953 +1.29(+1.41%)
Sep 14, 2021 92.97 92.97 91.25 91.65 2,248,913 -0.85(-0.92%)
Sep 13, 2021 93.30 93.41 91.86 92.50 1,805,372 -0.35(-0.38%)
Sep 10, 2021 94.64 94.83 92.80 92.85 3,092,653 -1.40(-1.49%)
Sep 09, 2021 93.34 94.88 92.95 94.25 1,919,667 +0.91(+0.97%)
Sep 08, 2021 94.26 94.48 92.59 93.34 3,992,938 -1.06(-1.12%)
Sep 07, 2021 95.69 96.11 94.40 94.40 2,076,116 -1.24(-1.30%)
Sep 03, 2021 95.93 96.20 95.20 95.64 1,352,785 -0.33(-0.34%)
Sep 02, 2021 96.64 96.99 95.86 95.97 1,419,967 -0.71(-0.73%)
Sep 01, 2021 96.37 96.92 95.67 96.68 2,221,704 +0.71(+0.74%)
Aug 31, 2021 96.50 96.76 94.94 95.97 3,332,341 -0.39(-0.40%)
Aug 30, 2021 96.49 96.97 95.70 96.36 2,010,089 +0.17(+0.18%)
Aug 27, 2021 95.26 96.49 94.73 96.19 1,635,355 +0.77(+0.81%)
Aug 26, 2021 96.30 96.30 94.76 95.42 1,927,047 -1.74(-1.79%)
Aug 25, 2021 97.29 97.68 96.69 97.16 1,947,560 -0.11(-0.11%)
Aug 24, 2021 95.76 97.93 95.75 97.27 3,217,969 +2.02(+2.12%)
Aug 23, 2021 94.81 95.51 94.55 95.25 2,330,490 +0.96(+1.02%)
Aug 20, 2021 92.85 94.43 92.79 94.29 2,329,303 +1.52(+1.64%)
Aug 19, 2021 91.79 93.62 91.49 92.77 3,248,758 +0.21(+0.23%)
Aug 18, 2021 92.97 94.02 92.47 92.56 2,651,616 -0.41(-0.44%)
Aug 17, 2021 94.85 94.98 92.22 92.97 7,538,946 -2.74(-2.86%)
Aug 16, 2021 95.19 96.07 94.21 95.71 2,495,455 +0.05(+0.05%)
Aug 13, 2021 96.68 96.82 95.49 95.66 2,200,875 -1.09(-1.13%)
Aug 12, 2021 97.67 97.99 95.74 96.75 2,057,031 -0.77(-0.79%)
Aug 11, 2021 97.21 97.52 96.23 97.52 1,644,645 +0.38(+0.39%)
Aug 10, 2021 95.00 97.40 95.00 97.14 2,923,922 +2.23(+2.35%)
Aug 09, 2021 94.73 95.44 93.79 94.91 2,200,645 -0.08(-0.08%)
Aug 06, 2021 95.40 96.18 94.27 94.99 2,357,958 +0.34(+0.36%)
Aug 05, 2021 93.70 95.05 93.45 94.65 2,538,603 +1.13(+1.21%)
Aug 04, 2021 95.60 95.80 93.51 93.52 3,219,670 -2.65(-2.76%)
Aug 03, 2021 95.52 96.28 94.11 96.17 2,001,052 +0.92(+0.97%)
Aug 02, 2021 95.62 96.46 95.13 95.25 2,410,658 -0.02(-0.02%)
Jul 30, 2021 95.34 97.02 94.95 95.27 1,878,229 -0.81(-0.84%)
Jul 29, 2021 95.72 97.01 95.67 96.08 2,916,564 +0.81(+0.85%)
Jul 28, 2021 95.42 96.52 94.47 95.27 2,232,674 +0.06(+0.06%)
Jul 27, 2021 96.01 96.01 93.79 95.21 1,554,914 -1.28(-1.33%)
Jul 26, 2021 95.96 97.22 95.90 96.49 1,679,653 +0.38(+0.40%)
Jul 23, 2021 95.64 96.11 94.78 96.11 1,138,890 +0.84(+0.88%)
Jul 22, 2021 96.09 96.32 94.64 95.27 1,146,176 -1.06(-1.10%)
Jul 21, 2021 95.11 97.04 94.98 96.33 1,676,603 +1.74(+1.84%)
Jul 20, 2021 91.73 94.96 91.26 94.59 2,964,310 +3.13(+3.42%)
Jul 19, 2021 90.64 92.35 89.81 91.46 5,055,882 -0.89(-0.96%)
Jul 16, 2021 94.49 94.84 92.23 92.35 2,602,763 -1.40(-1.49%)
Jul 15, 2021 94.54 95.56 92.86 93.75 4,524,425 -1.50(-1.57%)
Jul 14, 2021 96.80 97.57 95.16 95.25 1,512,798 -1.22(-1.26%)
Jul 13, 2021 97.64 97.76 96.31 96.47 2,134,336 -1.60(-1.63%)
Jul 12, 2021 97.51 98.22 96.66 98.07 2,017,115 +0.21(+0.21%)
Jul 09, 2021 95.67 97.86 95.41 97.86 2,449,441 +3.57(+3.79%)
Jul 08, 2021 92.92 95.01 91.71 94.29 2,819,957 -0.45(-0.47%)
Jul 07, 2021 95.78 96.15 93.96 94.74 2,896,644 -1.25(-1.30%)
Jul 06, 2021 97.64 97.66 95.02 95.99 2,929,717 -1.67(-1.71%)
Jul 02, 2021 98.46 98.46 97.26 97.66 2,378,050 -0.52(-0.53%)
Jul 01, 2021 97.57 98.47 97.37 98.18 2,967,998 +0.95(+0.98%)
Jun 30, 2021 96.48 97.41 96.23 97.23 3,002,256 +0.71(+0.74%)
Jun 29, 2021 97.03 97.40 96.48 96.52 1,592,239 -0.38(-0.39%)
Jun 28, 2021 97.86 97.93 96.15 96.90 1,500,977 -0.64(-0.66%)
Jun 25, 2021 97.60 98.55 97.48 97.54 2,418,610 +0.47(+0.48%)
Jun 24, 2021 96.63 97.26 96.15 97.07 1,653,146 +0.77(+0.80%)
Jun 23, 2021 95.39 96.72 95.25 96.30 2,036,924 +0.92(+0.96%)
Jun 22, 2021 93.74 95.52 93.16 95.38 2,073,180 +1.78(+1.90%)
Jun 21, 2021 92.36 94.03 92.22 93.60 2,125,000 +1.80(+1.96%)
Jun 18, 2021 92.97 93.09 91.57 91.80 2,486,905 -1.70(-1.82%)
Jun 17, 2021 94.26 94.91 92.41 93.50 3,036,027 -1.08(-1.14%)
Jun 16, 2021 94.06 94.74 93.14 94.58 1,946,264 +0.21(+0.22%)
Jun 15, 2021 95.88 95.88 93.35 94.37 2,988,501 -1.46(-1.52%)
Jun 14, 2021 96.52 96.89 95.36 95.83 1,826,388 -0.67(-0.69%)
Jun 11, 2021 95.13 96.54 95.11 96.50 2,421,688 +1.64(+1.73%)
Jun 10, 2021 96.14 96.74 94.54 94.86 2,451,430 -1.03(-1.07%)
Jun 09, 2021 96.93 96.97 95.76 95.89 2,126,505 -0.74(-0.77%)
Jun 08, 2021 95.40 96.99 95.06 96.63 3,417,680 +1.66(+1.75%)
Jun 07, 2021 94.18 95.07 94.18 94.97 2,633,543 +1.05(+1.12%)
Jun 04, 2021 94.72 94.93 93.22 93.92 1,854,313 -0.29(-0.31%)
Jun 03, 2021 94.98 95.45 93.54 94.21 2,047,275 -1.62(-1.69%)
Jun 02, 2021 95.12 95.86 93.57 95.83 3,692,631 +0.95(+1.00%)
Jun 01, 2021 94.29 95.18 93.83 94.88 1,819,099 +1.52(+1.63%)
May 28, 2021 95.20 95.35 93.29 93.36 1,669,597 -1.19(-1.26%)
May 27, 2021 94.11 94.90 93.27 94.55 2,497,325 +0.89(+0.95%)
May 26, 2021 91.77 93.87 91.73 93.66 2,020,316 +2.63(+2.89%)
May 25, 2021 91.82 92.63 90.89 91.03 2,387,865 -0.37(-0.40%)
May 24, 2021 91.80 91.87 90.88 91.40 1,547,141 +0.37(+0.41%)
May 21, 2021 91.29 92.04 90.83 91.03 1,346,000 +0.09(+0.10%)
May 20, 2021 91.38 91.50 90.16 90.94 4,548,857 -0.39(-0.43%)
May 19, 2021 91.60 91.70 89.93 91.33 8,321,887 -2.19(-2.34%)
May 18, 2021 95.15 95.46 93.52 93.52 2,579,499 -0.97(-1.03%)
May 17, 2021 92.97 94.64 92.95 94.49 2,153,974 +1.07(+1.15%)
May 14, 2021 90.62 93.53 90.58 93.42 2,632,554 +3.86(+4.31%)
May 13, 2021 88.98 90.84 87.96 89.56 3,045,112 +1.41(+1.60%)
May 12, 2021 91.66 92.23 87.93 88.15 5,372,662 -4.59(-4.95%)
May 11, 2021 91.95 92.97 90.32 92.74 2,664,736 -0.86(-0.92%)
May 10, 2021 95.53 96.16 93.60 93.60 2,466,615 -1.59(-1.67%)
May 07, 2021 94.22 95.53 94.01 95.19 1,574,459 +1.03(+1.09%)
May 06, 2021 94.09 94.44 93.02 94.16 1,484,643 +0.24(+0.26%)
May 05, 2021 94.48 94.86 93.65 93.92 1,659,119 +0.02(+0.02%)
May 04, 2021 94.10 94.22 92.21 93.90 2,223,947 -0.88(-0.93%)
May 03, 2021 93.72 95.18 93.46 94.78 2,894,679 +1.96(+2.11%)
Apr 30, 2021 93.52 94.02 92.64 92.82 1,823,800 -1.24(-1.32%)
Apr 29, 2021 94.82 95.16 92.95 94.06 1,912,173 -0.13(-0.14%)
Apr 28, 2021 93.80 94.51 93.09 94.19 1,248,816 +0.39(+0.42%)
Apr 27, 2021 92.87 94.46 92.75 93.80 1,102,513 +1.20(+1.30%)
Apr 26, 2021 93.50 93.78 92.23 92.60 1,421,914 -0.68(-0.73%)
Apr 23, 2021 91.49 93.61 91.12 93.28 2,567,600 +2.20(+2.42%)
Apr 22, 2021 91.46 92.62 90.68 91.08 1,440,235 -0.03(-0.03%)
Apr 21, 2021 89.48 91.17 88.79 91.11 3,286,959 +1.56(+1.74%)
Apr 20, 2021 91.48 91.57 88.47 89.55 2,466,758 -2.06(-2.25%)
Apr 19, 2021 92.50 92.58 91.20 91.61 1,604,538 -1.13(-1.22%)
Apr 16, 2021 92.69 92.98 91.84 92.74 2,236,800 +0.24(+0.26%)
Apr 15, 2021 93.20 93.21 91.81 92.50 1,189,100 +0.30(+0.33%)
Apr 14, 2021 92.07 93.33 92.03 92.20 1,337,552 +0.23(+0.25%)
Apr 13, 2021 92.71 92.86 91.06 91.97 1,375,269 -0.70(-0.76%)
Apr 12, 2021 92.10 92.77 91.44 92.67 2,017,558 +0.46(+0.50%)
Apr 09, 2021 90.91 92.24 90.62 92.21 1,267,200 +1.42(+1.56%)
Apr 08, 2021 90.24 90.90 89.24 90.79 1,475,277 +0.73(+0.81%)
Apr 07, 2021 90.81 90.99 89.83 90.06 1,467,044 -0.74(-0.81%)
Apr 06, 2021 90.24 91.63 90.13 90.80 1,548,377 +0.33(+0.36%)
Apr 05, 2021 90.64 90.64 88.95 90.47 4,668,890 +0.96(+1.07%)
Apr 01, 2021 89.64 89.96 88.90 89.51 2,210,700 +0.30(+0.34%)
Mar 31, 2021 89.14 89.87 89.00 89.21 1,903,363 +0.42(+0.47%)
Mar 30, 2021 86.76 88.94 86.76 88.79 2,210,064 +1.75(+2.01%)
Mar 29, 2021 88.56 89.57 86.85 87.04 2,349,172 -1.71(-1.93%)
Mar 26, 2021 87.35 88.76 86.63 88.75 2,839,700 +1.98(+2.28%)
Mar 25, 2021 83.11 87.09 82.69 86.77 3,753,591 +2.58(+3.06%)
Mar 24, 2021 87.74 88.20 84.16 84.19 2,263,257 -3.02(-3.46%)
Mar 23, 2021 89.58 89.95 86.93 87.21 2,959,111 -2.83(-3.14%)
Mar 22, 2021 91.20 91.47 89.53 90.04 1,888,406 -0.92(-1.01%)
Mar 19, 2021 89.83 92.42 88.54 90.96 3,539,600 +1.09(+1.21%)
Mar 18, 2021 92.51 93.05 89.46 89.87 2,159,548 -2.45(-2.65%)
Mar 17, 2021 91.22 92.95 90.46 92.32 1,627,794 +0.77(+0.84%)
Mar 16, 2021 92.30 92.65 90.08 91.55 2,652,613 -1.88(-2.01%)
Mar 15, 2021 95.30 95.99 92.57 93.43 3,990,664 -0.96(-1.02%)
Mar 12, 2021 93.19 95.32 93.07 94.39 2,782,700 +1.58(+1.70%)
Mar 11, 2021 91.74 93.95 91.34 92.81 3,832,155 +0.91(+0.99%)
Mar 10, 2021 92.00 96.27 87.58 91.90 10,280,894 +1.76(+1.95%)
Mar 09, 2021 88.63 90.59 87.80 90.14 4,248,082 +3.48(+4.02%)
Mar 08, 2021 83.09 87.93 82.78 86.66 6,717,879 +4.98(+6.10%)
Mar 05, 2021 80.47 81.84 78.17 81.68 3,577,500 +1.67(+2.09%)
Mar 04, 2021 81.17 81.77 77.35 80.01 3,467,706 -1.57(-1.92%)
Mar 03, 2021 82.20 83.06 80.89 81.58 1,485,948 -0.30(-0.37%)
Mar 02, 2021 83.16 83.95 81.84 81.88 3,342,516 -1.43(-1.72%)
Mar 01, 2021 80.69 83.99 80.54 83.31 3,248,938 +4.05(+5.11%)
Feb 26, 2021 80.63 82.53 78.82 79.26 4,385,300 -0.35(-0.44%)
Feb 25, 2021 85.18 85.69 79.21 79.61 6,577,503 -2.52(-3.07%)
Feb 24, 2021 78.14 82.30 77.49 82.13 2,599,657 +4.13(+5.29%)
Feb 23, 2021 78.03 78.32 74.38 78.00 2,613,095 -1.22(-1.54%)
Feb 22, 2021 78.92 80.07 78.80 79.22 1,983,282 +0.07(+0.09%)
Feb 19, 2021 78.40 79.65 78.27 79.15 1,720,700 +1.16(+1.49%)
Feb 18, 2021 78.38 78.59 77.22 77.99 2,080,323 -1.06(-1.34%)
Feb 17, 2021 79.39 79.67 77.81 79.05 1,892,187 -0.62(-0.78%)
Feb 16, 2021 80.40 80.73 78.99 79.67 1,300,835 -0.34(-0.42%)
Feb 12, 2021 79.65 80.31 79.26 80.01 554,900 +0.00(+0.00%)
Feb 11, 2021 79.87 81.32 79.00 80.01 1,291,941 +0.43(+0.54%)
Feb 10, 2021 80.25 80.70 78.33 79.58 1,894,369 -0.06(-0.08%)
Feb 09, 2021 79.97 80.26 79.19 79.64 1,688,876 -0.43(-0.54%)
Feb 08, 2021 79.93 80.46 79.44 80.07 2,143,797 +1.21(+1.53%)
Feb 05, 2021 78.04 80.15 77.50 78.86 3,327,300 +1.70(+2.20%)
Feb 04, 2021 77.97 78.31 77.06 77.16 3,467,049 -0.26(-0.34%)
Feb 03, 2021 77.51 78.46 76.08 77.42 5,172,692 +1.28(+1.68%)
Feb 02, 2021 79.53 80.43 75.28 76.14 9,574,909 -6.81(-8.21%)
Feb 01, 2021 87.63 88.11 81.46 82.95 8,894,945 -5.06(-5.75%)
Jan 29, 2021 91.78 93.48 83.49 88.01 11,844,600 +5.04(+6.07%)
Jan 28, 2021 86.74 99.24 78.11 82.97 31,212,297 -8.26(-9.05%)
Jan 27, 2021 89.89 93.48 85.28 91.23 32,671,994 +9.80(+12.03%)
Jan 26, 2021 77.30 81.65 76.52 81.43 9,727,544 +5.25(+6.89%)
Jan 25, 2021 76.31 82.51 74.68 76.18 10,695,492 +1.31(+1.75%)
Jan 22, 2021 72.66 74.97 72.45 74.87 3,742,400 +1.70(+2.32%)
Jan 21, 2021 72.76 73.52 72.47 73.17 2,692,951 +0.58(+0.80%)
Jan 20, 2021 72.45 72.95 72.02 72.59 2,135,446 +0.26(+0.36%)
Jan 19, 2021 72.80 73.05 71.66 72.33 2,239,627 +0.35(+0.49%)
Jan 15, 2021 73.05 73.10 71.26 71.98 4,029,700 -1.74(-2.36%)
Jan 14, 2021 71.83 74.10 71.83 73.72 5,205,580 +2.21(+3.09%)
Jan 13, 2021 71.50 72.22 70.68 71.51 2,518,575 -0.30(-0.42%)
Jan 12, 2021 69.82 71.81 69.82 71.81 3,694,760 +2.20(+3.16%)
Jan 11, 2021 67.60 69.70 67.47 69.61 2,804,756 +1.45(+2.13%)
Jan 08, 2021 68.48 68.90 67.32 68.16 2,308,900 +0.05(+0.07%)
Jan 07, 2021 68.10 68.65 67.90 68.11 1,949,848 +0.48(+0.71%)
Jan 06, 2021 65.12 68.16 65.12 67.63 5,117,880 +2.67(+4.11%)
Jan 05, 2021 63.36 65.19 63.26 64.96 2,277,991 +1.42(+2.23%)
Jan 04, 2021 64.49 64.68 62.86 63.54 3,460,385 -0.78(-1.21%)
Dec 31, 2020 64.32 64.32 64.32 1,904,889 -0.59(-0.91%)
Dec 30, 2020 64.47 65.34 64.45 64.91 1,904,889 +0.64(+1.00%)
Dec 29, 2020 65.32 65.32 63.58 64.27 3,138,238 -0.82(-1.26%)
Dec 28, 2020 65.37 65.59 64.82 65.09 3,153,513 +0.33(+0.51%)
Dec 24, 2020 64.93 65.12 64.30 64.76 918,800 -0.01(-0.02%)
Dec 23, 2020 64.60 65.04 64.36 64.77 2,346,238 +0.46(+0.72%)
Dec 22, 2020 64.00 64.47 63.65 64.31 2,313,323 +0.96(+1.52%)
Dec 21, 2020 62.17 63.44 61.91 63.35 1,935,033 +0.00(+0.00%)
Dec 18, 2020 63.89 64.09 63.03 63.35 2,645,100 -0.22(-0.35%)
Dec 17, 2020 62.76 63.58 62.70 63.57 2,083,637 +1.17(+1.87%)
Dec 16, 2020 62.27 62.65 61.85 62.40 2,323,406 +0.18(+0.29%)
Dec 15, 2020 60.96 62.22 60.95 62.22 2,783,612 +1.60(+2.64%)
Dec 14, 2020 61.87 61.95 60.56 60.62 4,844,458 -0.64(-1.04%)
Dec 11, 2020 61.64 62.10 60.70 61.26 1,950,700 -0.68(-1.10%)
Dec 10, 2020 61.44 62.17 61.04 61.94 1,893,572 -0.06(-0.10%)
Dec 09, 2020 62.38 62.74 61.24 62.00 2,427,277 -0.32(-0.51%)
Dec 08, 2020 61.97 62.61 61.81 62.32 2,319,843 +0.42(+0.68%)
Dec 07, 2020 62.18 62.32 61.63 61.90 1,563,057 -0.31(-0.50%)
Dec 04, 2020 61.55 62.21 61.19 62.21 2,325,700 +0.74(+1.20%)
Dec 03, 2020 61.00 61.97 60.93 61.47 2,968,678 +0.61(+1.00%)
Dec 02, 2020 60.35 60.89 59.79 60.86 2,278,038 +0.05(+0.08%)
Dec 01, 2020 60.94 61.10 60.18 60.81 3,477,877 +0.73(+1.22%)
Nov 30, 2020 61.30 61.40 59.24 60.08 5,939,957 -1.13(-1.85%)
Nov 27, 2020 61.04 61.33 60.81 61.21 2,041,200 +0.52(+0.86%)
Nov 25, 2020 60.45 60.99 60.04 60.69 5,027,200 -0.10(-0.16%)
Nov 24, 2020 60.50 60.90 59.78 60.79 4,120,955 +1.07(+1.79%)
Nov 23, 2020 58.01 59.94 58.01 59.72 4,166,395 +2.15(+3.73%)
Nov 20, 2020 57.83 58.13 57.35 57.57 7,072,400 -0.06(-0.10%)
Nov 19, 2020 56.32 57.68 56.30 57.63 3,995,154 +1.29(+2.29%)
Nov 18, 2020 56.49 57.44 56.33 56.34 3,724,407 +0.06(+0.11%)
Nov 17, 2020 55.47 56.50 55.08 56.28 2,807,035 +0.23(+0.41%)
Nov 16, 2020 55.38 56.08 54.87 56.05 2,973,323 +1.46(+2.67%)
Nov 13, 2020 53.94 54.76 53.94 54.59 2,460,300 +1.09(+2.04%)
Nov 12, 2020 54.47 54.61 53.12 53.50 3,079,899 -1.20(-2.19%)
Nov 11, 2020 55.08 55.08 54.29 54.70 3,144,518 +0.03(+0.05%)
Nov 10, 2020 54.63 55.04 53.74 54.67 3,167,535 +0.31(+0.57%)
Nov 09, 2020 56.38 56.56 54.33 54.36 7,555,778 +0.66(+1.23%)
Nov 06, 2020 53.97 54.22 53.52 53.70 2,348,600 -0.27(-0.50%)
Nov 05, 2020 52.97 54.24 52.97 53.97 2,958,387 +1.64(+3.13%)
Nov 04, 2020 52.58 52.90 51.98 52.33 4,547,418 -0.13(-0.25%)
Nov 03, 2020 51.26 52.72 51.07 52.46 3,340,246 +1.79(+3.53%)
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.