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

Lumentum Holdings (NQ: LITE )

42.01 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2022 97.63 101.50 101.48 755,872 +4.11(+4.22%)
Jan 28, 2022 97.20 97.41 94.79 97.37 693,935 +0.12(+0.12%)
Jan 27, 2022 99.49 100.23 96.35 97.25 1,249,013 -0.58(-0.59%)
Jan 26, 2022 99.02 99.86 96.92 97.83 883,821 +2.35(+2.46%)
Jan 25, 2022 97.06 97.06 94.00 95.48 872,712 -3.04(-3.09%)
Jan 24, 2022 95.86 98.72 94.09 98.52 779,794 +1.03(+1.06%)
Jan 21, 2022 98.50 99.92 97.35 97.49 564,281 -1.49(-1.51%)
Jan 20, 2022 100.62 101.77 98.89 98.98 736,368 -0.46(-0.46%)
Jan 19, 2022 104.02 104.02 99.35 99.44 1,245,494 -4.58(-4.40%)
Jan 18, 2022 106.11 106.11 102.80 104.02 1,392,802 -2.34(-2.20%)
Jan 14, 2022 106.36 0 +1.04(+0.99%)
Jan 13, 2022 108.10 108.84 104.85 105.32 679,311 -2.11(-1.96%)
Jan 12, 2022 107.36 108.44 105.30 107.43 615,533 -0.18(-0.17%)
Jan 11, 2022 105.93 108.58 105.10 107.61 1,290,253 +1.52(+1.43%)
Jan 10, 2022 104.27 106.25 102.78 106.09 730,773 +0.79(+0.75%)
Jan 07, 2022 105.13 105.96 103.14 105.30 1,040,321 +0.58(+0.55%)
Jan 06, 2022 103.14 105.85 103.14 104.72 449,573 -0.30(-0.29%)
Jan 05, 2022 106.32 107.96 104.95 105.02 665,269 -2.03(-1.90%)
Jan 04, 2022 107.34 108.90 106.01 107.05 806,286 -0.08(-0.07%)
Jan 03, 2022 106.09 107.13 105.02 107.13 493,512 +1.36(+1.29%)
Dec 31, 2021 106.87 107.10 105.46 105.77 292,056 -0.58(-0.55%)
Dec 30, 2021 106.87 107.90 106.22 106.35 294,060 -0.54(-0.51%)
Dec 29, 2021 106.25 107.47 106.25 106.89 254,163 +0.70(+0.66%)
Dec 28, 2021 106.65 106.87 104.82 106.19 465,225 -0.80(-0.75%)
Dec 27, 2021 104.30 107.19 104.30 106.99 633,291 +2.50(+2.39%)
Dec 23, 2021 104.77 105.83 103.81 104.49 459,270 -0.02(-0.02%)
Dec 22, 2021 103.91 104.69 102.54 104.51 366,451 +0.71(+0.68%)
Dec 21, 2021 103.88 104.78 102.61 103.80 517,445 +0.10(+0.10%)
Dec 20, 2021 103.31 104.81 101.92 103.70 622,447 -0.49(-0.47%)
Dec 17, 2021 102.00 105.28 101.42 104.19 2,199,829 +1.43(+1.39%)
Dec 16, 2021 103.92 104.25 101.94 102.76 1,081,819 -1.54(-1.48%)
Dec 15, 2021 102.15 104.58 101.90 104.30 1,477,228 +1.71(+1.67%)
Dec 14, 2021 98.96 103.45 98.75 102.59 1,677,957 +3.13(+3.15%)
Dec 13, 2021 100.47 102.17 99.08 99.46 1,558,257 -1.14(-1.13%)
Dec 10, 2021 96.86 100.97 96.75 100.60 1,465,943 +3.63(+3.74%)
Dec 09, 2021 94.08 98.24 93.83 96.97 1,696,362 +3.56(+3.81%)
Dec 08, 2021 90.22 93.84 89.32 93.41 1,004,988 +2.83(+3.12%)
Dec 07, 2021 88.42 91.34 88.09 90.58 1,112,497 +3.50(+4.02%)
Dec 06, 2021 87.00 88.76 86.49 87.08 670,196 +1.18(+1.37%)
Dec 03, 2021 85.73 86.81 85.00 85.90 605,081 +0.58(+0.68%)
Dec 02, 2021 85.35 85.35 84.19 85.32 897,466 -0.19(-0.22%)
Dec 01, 2021 88.25 89.81 85.43 85.51 861,173 -1.26(-1.45%)
Nov 30, 2021 86.50 87.24 84.67 86.77 726,988 -0.52(-0.60%)
Nov 29, 2021 87.68 87.99 85.86 87.29 888,432 +0.47(+0.54%)
Nov 26, 2021 88.00 88.33 86.50 86.82 350,684 -2.39(-2.68%)
Nov 24, 2021 89.35 89.60 87.53 89.21 658,689 -1.15(-1.27%)
Nov 23, 2021 89.64 90.44 87.46 90.36 898,920 +0.38(+0.42%)
Nov 22, 2021 91.22 93.32 89.90 89.98 696,531 -1.21(-1.33%)
Nov 19, 2021 90.23 91.25 89.60 91.19 609,564 +1.12(+1.24%)
Nov 18, 2021 90.92 90.58 89.95 90.07 631,206 -1.40(-1.53%)
Nov 17, 2021 89.59 91.70 88.65 91.47 750,909 +1.53(+1.70%)
Nov 16, 2021 88.48 90.46 88.04 89.94 748,571 -0.12(-0.13%)
Nov 15, 2021 92.19 92.19 89.30 90.06 620,546 -1.74(-1.90%)
Nov 12, 2021 91.12 92.48 90.91 91.80 380,377 +0.64(+0.70%)
Nov 11, 2021 91.50 92.64 91.10 91.16 498,878 -0.17(-0.19%)
Nov 10, 2021 90.68 91.33 694,591 -0.93(-1.01%)
Nov 09, 2021 91.25 92.77 90.36 92.26 885,205 +1.10(+1.21%)
Nov 08, 2021 93.28 93.94 90.61 91.16 1,187,916 -2.18(-2.34%)
Nov 05, 2021 89.60 93.43 89.30 93.34 1,489,517 +5.00(+5.66%)
Nov 04, 2021 85.75 89.42 85.50 88.34 1,505,449 +1.53(+1.76%)
Nov 03, 2021 86.79 87.05 85.30 86.81 897,295 +0.03(+0.03%)
Nov 02, 2021 84.62 87.35 84.40 86.78 610,189 +2.29(+2.71%)
Nov 01, 2021 82.39 85.08 83.25 84.49 523,589 +1.91(+2.31%)
Oct 29, 2021 81.53 83.52 81.50 82.58 451,790 +0.48(+0.58%)
Oct 28, 2021 80.95 83.22 80.95 82.10 422,389 +1.40(+1.73%)
Oct 27, 2021 80.83 81.87 80.60 80.70 628,367 -0.08(-0.10%)
Oct 26, 2021 81.69 80.67 80.78 734,406 -0.56(-0.69%)
Oct 25, 2021 83.99 84.30 81.18 81.34 747,631 -2.71(-3.22%)
Oct 22, 2021 84.75 85.70 83.80 84.05 211,639 -0.83(-0.98%)
Oct 21, 2021 85.87 85.87 84.56 84.88 304,587 -0.49(-0.57%)
Oct 20, 2021 85.45 85.74 84.77 85.37 557,163 +0.15(+0.18%)
Oct 19, 2021 84.96 86.39 84.78 85.22 1,466,754 +0.57(+0.67%)
Oct 18, 2021 85.03 85.58 84.00 84.65 472,103 -0.53(-0.62%)
Oct 15, 2021 87.17 87.17 85.13 85.18 354,612 -1.21(-1.40%)
Oct 14, 2021 86.00 86.86 85.75 86.39 337,163 +1.24(+1.46%)
Oct 13, 2021 84.89 85.35 84.04 85.15 337,179 +0.53(+0.63%)
Oct 12, 2021 83.71 84.94 83.59 84.62 469,042 -0.92(-1.08%)
Oct 11, 2021 84.10 86.38 83.89 85.54 482,255 +1.38(+1.64%)
Oct 08, 2021 85.14 85.58 84.09 84.16 230,197 -0.67(-0.79%)
Oct 07, 2021 82.81 86.15 82.65 84.83 892,737 +2.98(+3.64%)
Oct 06, 2021 81.51 82.35 80.77 81.85 449,791 -0.13(-0.16%)
Oct 05, 2021 82.97 83.65 81.94 81.98 425,147 -0.30(-0.36%)
Oct 04, 2021 85.18 85.48 81.90 82.28 564,225 -3.09(-3.62%)
Oct 01, 2021 83.90 86.00 82.67 85.37 489,965 +1.83(+2.19%)
Sep 30, 2021 84.52 85.56 83.54 83.54 563,880 -0.44(-0.52%)
Sep 29, 2021 84.50 85.92 83.60 83.98 389,110 -0.51(-0.60%)
Sep 28, 2021 85.60 85.63 83.66 84.49 518,182 -1.50(-1.74%)
Sep 27, 2021 86.61 86.98 85.54 85.99 394,847 -0.59(-0.68%)
Sep 24, 2021 85.42 87.04 85.31 86.58 449,689 +1.10(+1.29%)
Sep 23, 2021 84.59 86.34 84.48 85.48 516,879 +1.11(+1.32%)
Sep 22, 2021 84.91 85.47 84.26 84.37 354,592 +0.15(+0.18%)
Sep 21, 2021 85.25 85.71 83.50 84.22 631,037 -0.57(-0.67%)
Sep 20, 2021 84.19 84.95 83.59 84.79 781,660 -0.59(-0.69%)
Sep 17, 2021 86.51 86.51 84.59 85.38 1,365,861 -1.09(-1.26%)
Sep 16, 2021 86.50 86.82 85.40 86.47 453,981 -0.03(-0.03%)
Sep 15, 2021 86.50 87.15 85.73 86.50 615,774 +0.59(+0.69%)
Sep 14, 2021 87.70 87.80 85.23 85.91 413,317 -1.66(-1.90%)
Sep 13, 2021 86.16 88.04 85.04 87.57 562,774 +1.75(+2.04%)
Sep 10, 2021 88.39 88.44 85.75 85.82 685,042 -2.90(-3.27%)
Sep 09, 2021 88.13 89.65 87.70 88.72 547,379 +0.55(+0.62%)
Sep 08, 2021 87.50 88.21 87.09 88.17 341,674 +0.18(+0.20%)
Sep 07, 2021 88.73 88.73 87.00 87.99 485,348 -1.04(-1.17%)
Sep 03, 2021 88.06 89.34 87.66 89.03 489,235 +0.70(+0.79%)
Sep 02, 2021 87.83 89.04 87.83 88.33 412,245 +0.88(+1.01%)
Sep 01, 2021 87.01 88.24 86.79 87.45 469,074 +0.81(+0.93%)
Aug 31, 2021 87.25 87.28 85.78 86.64 368,969 -0.43(-0.49%)
Aug 30, 2021 86.91 87.65 86.44 87.07 364,695 +0.11(+0.13%)
Aug 27, 2021 85.53 87.45 85.52 86.96 493,468 +1.44(+1.68%)
Aug 26, 2021 86.67 86.74 85.36 85.52 322,232 -1.39(-1.60%)
Aug 25, 2021 87.00 87.50 86.40 86.91 434,319 +0.16(+0.18%)
Aug 24, 2021 86.48 86.88 85.46 86.75 441,291 +0.54(+0.63%)
Aug 23, 2021 84.92 87.43 84.80 86.21 1,097,760 +1.63(+1.93%)
Aug 20, 2021 83.79 85.79 83.13 84.58 807,648 -0.38(-0.45%)
Aug 19, 2021 81.84 84.99 81.46 84.96 1,469,375 +3.29(+4.03%)
Aug 18, 2021 81.75 83.56 79.86 81.67 1,651,566 +1.43(+1.78%)
Aug 17, 2021 77.92 81.38 77.32 80.24 1,698,251 +1.86(+2.37%)
Aug 16, 2021 78.43 79.22 78.17 78.38 545,708 -0.26(-0.33%)
Aug 13, 2021 79.37 79.70 78.25 78.64 438,790 -0.47(-0.59%)
Aug 12, 2021 79.51 79.73 78.68 79.11 341,294 -0.59(-0.74%)
Aug 11, 2021 79.97 80.08 77.93 79.70 601,885 -0.13(-0.16%)
Aug 10, 2021 80.39 81.99 79.23 79.83 880,610 -0.82(-1.02%)
Aug 09, 2021 81.49 81.83 80.51 80.65 348,748 -0.61(-0.75%)
Aug 06, 2021 80.58 82.44 80.58 81.26 919,388 +0.39(+0.48%)
Aug 05, 2021 81.72 82.95 80.60 80.87 603,111 -0.79(-0.97%)
Aug 04, 2021 81.76 82.22 80.41 81.66 1,010,146 +0.13(+0.16%)
Aug 03, 2021 83.40 83.42 81.03 81.53 653,185 -1.94(-2.32%)
Aug 02, 2021 84.12 85.92 83.43 83.47 752,994 -0.52(-0.62%)
Jul 30, 2021 82.95 84.25 82.90 83.99 573,180 +0.31(+0.37%)
Jul 29, 2021 83.66 85.00 83.23 83.68 402,798 +0.38(+0.46%)
Jul 28, 2021 81.23 83.82 80.87 83.30 382,256 +2.21(+2.73%)
Jul 27, 2021 82.50 82.55 80.10 81.09 459,898 -2.00(-2.41%)
Jul 26, 2021 82.90 83.95 82.76 83.09 297,100 +0.12(+0.14%)
Jul 23, 2021 82.74 83.32 81.73 82.97 331,414 +0.50(+0.61%)
Jul 22, 2021 82.50 83.16 81.82 82.47 270,177 -0.33(-0.40%)
Jul 21, 2021 81.58 83.20 81.24 82.80 427,590 +1.59(+1.96%)
Jul 20, 2021 81.15 81.98 80.25 81.21 803,316 +0.57(+0.71%)
Jul 19, 2021 79.47 81.44 79.20 80.64 523,070 +0.37(+0.46%)
Jul 16, 2021 81.32 82.00 80.27 80.27 347,120 -1.06(-1.30%)
Jul 15, 2021 82.45 82.80 80.57 81.33 537,098 -1.30(-1.57%)
Jul 14, 2021 83.01 84.65 82.52 82.63 715,689 +0.34(+0.41%)
Jul 13, 2021 82.70 83.26 82.02 82.29 451,470 -0.22(-0.27%)
Jul 12, 2021 82.70 82.99 81.64 82.51 469,124 -0.16(-0.19%)
Jul 09, 2021 82.03 83.11 81.65 82.67 360,248 +0.44(+0.54%)
Jul 08, 2021 80.70 82.65 80.35 82.23 456,699 -0.18(-0.22%)
Jul 07, 2021 83.82 84.19 80.79 82.41 532,098 -1.31(-1.56%)
Jul 06, 2021 83.36 83.88 82.26 83.72 689,419 +0.25(+0.30%)
Jul 02, 2021 84.27 84.64 83.18 83.47 456,565 -0.51(-0.61%)
Jul 01, 2021 82.48 84.30 82.15 83.98 854,326 +1.95(+2.38%)
Jun 30, 2021 83.31 83.42 82.02 82.03 1,033,108 -1.07(-1.29%)
Jun 29, 2021 83.78 84.98 82.78 83.10 563,777 -0.60(-0.72%)
Jun 28, 2021 83.00 84.55 83.00 83.70 700,803 +1.06(+1.28%)
Jun 25, 2021 83.00 84.57 82.26 82.64 1,640,947 -0.34(-0.41%)
Jun 24, 2021 81.36 82.99 81.36 82.98 819,618 +2.03(+2.51%)
Jun 23, 2021 80.40 81.88 80.28 80.95 825,913 +0.71(+0.88%)
Jun 22, 2021 80.87 81.00 79.39 80.24 953,666 -0.93(-1.15%)
Jun 21, 2021 80.52 82.49 79.94 81.17 950,974 +1.15(+1.44%)
Jun 18, 2021 80.90 81.25 79.72 80.02 1,008,152 -1.12(-1.38%)
Jun 17, 2021 80.50 82.15 80.27 81.14 495,678 +0.06(+0.07%)
Jun 16, 2021 81.49 81.49 80.00 81.08 662,659 -0.24(-0.30%)
Jun 15, 2021 82.72 82.75 80.78 81.32 729,442 -0.86(-1.05%)
Jun 14, 2021 81.12 82.70 80.96 82.18 779,186 +1.39(+1.72%)
Jun 11, 2021 81.56 81.78 80.47 80.79 909,207 -0.49(-0.60%)
Jun 10, 2021 80.72 81.78 80.24 81.28 714,770 +1.09(+1.36%)
Jun 09, 2021 81.68 82.02 80.16 80.19 665,204 -1.26(-1.55%)
Jun 08, 2021 80.20 81.55 80.08 81.45 616,749 +1.40(+1.75%)
Jun 07, 2021 81.79 81.94 79.92 80.05 1,020,060 -1.89(-2.31%)
Jun 04, 2021 81.06 82.80 80.75 81.94 732,725 +1.25(+1.55%)
Jun 03, 2021 81.49 81.53 80.06 80.69 783,010 -0.64(-0.79%)
Jun 02, 2021 80.12 81.99 79.78 81.33 1,131,046 +1.27(+1.59%)
Jun 01, 2021 79.64 80.78 79.20 80.06 1,380,733 -1.31(-1.61%)
May 28, 2021 81.63 82.10 80.88 81.37 594,459 +0.22(+0.27%)
May 27, 2021 80.19 82.11 80.04 81.15 967,782 +0.62(+0.77%)
May 26, 2021 80.00 81.83 80.00 80.53 1,086,991 +0.48(+0.60%)
May 25, 2021 80.50 81.00 79.70 80.05 1,701,375 -0.23(-0.29%)
May 24, 2021 79.81 81.42 79.65 80.28 1,032,081 +0.93(+1.17%)
May 21, 2021 79.10 80.30 78.55 79.35 1,820,263 +0.08(+0.10%)
May 20, 2021 76.85 79.79 76.66 79.27 1,996,106 +2.64(+3.45%)
May 19, 2021 73.72 76.76 73.41 76.63 2,309,339 +1.96(+2.62%)
May 18, 2021 72.93 75.83 72.78 74.67 2,592,563 +2.49(+3.45%)
May 17, 2021 69.26 72.58 69.26 72.18 2,543,835 +2.13(+3.04%)
May 14, 2021 67.78 70.50 66.31 70.05 2,411,834 +2.62(+3.89%)
May 13, 2021 68.51 68.62 65.67 67.43 4,674,178 -0.81(-1.19%)
May 12, 2021 71.50 72.00 68.07 68.24 9,809,397 -13.90(-16.92%)
May 11, 2021 79.50 82.98 79.31 82.14 1,145,538 +1.37(+1.70%)
May 10, 2021 82.29 82.50 80.37 80.77 926,939 -2.16(-2.60%)
May 07, 2021 82.03 83.60 81.55 82.93 837,218 +1.54(+1.89%)
May 06, 2021 80.07 81.68 79.35 81.39 1,508,741 +0.22(+0.27%)
May 05, 2021 83.17 83.99 80.69 81.17 1,429,753 -2.55(-3.05%)
May 04, 2021 82.88 83.93 81.50 83.72 1,307,244 -0.15(-0.18%)
May 03, 2021 85.29 86.73 83.72 83.87 1,069,531 -1.18(-1.39%)
Apr 30, 2021 90.71 91.00 85.03 85.05 2,039,300 -7.59(-8.19%)
Apr 29, 2021 95.37 95.50 91.44 92.64 1,154,727 -1.81(-1.92%)
Apr 28, 2021 94.31 95.21 93.90 94.45 472,107 -0.26(-0.27%)
Apr 27, 2021 94.90 95.25 94.00 94.71 637,720 +0.21(+0.22%)
Apr 26, 2021 94.25 94.88 93.51 94.50 647,079 +0.42(+0.45%)
Apr 23, 2021 92.65 94.49 92.34 94.08 578,600 +1.78(+1.93%)
Apr 22, 2021 93.00 93.51 91.85 92.30 487,859 -0.82(-0.88%)
Apr 21, 2021 91.73 93.50 91.26 93.12 497,844 +1.15(+1.25%)
Apr 20, 2021 92.99 93.94 91.76 91.97 674,661 -0.55(-0.59%)
Apr 19, 2021 93.93 95.10 91.87 92.52 861,797 -0.67(-0.72%)
Apr 16, 2021 93.64 93.92 92.84 93.19 1,064,800 +0.15(+0.16%)
Apr 15, 2021 92.67 93.80 91.69 93.04 864,943 +0.57(+0.62%)
Apr 14, 2021 92.67 93.63 92.12 92.47 656,723 -0.03(-0.03%)
Apr 13, 2021 92.68 93.25 91.88 92.50 728,538 -0.11(-0.12%)
Apr 12, 2021 91.89 93.22 91.38 92.61 1,458,531 +1.41(+1.55%)
Apr 09, 2021 91.35 91.91 88.92 91.20 917,800 -0.07(-0.08%)
Apr 08, 2021 91.38 92.01 90.17 91.27 746,792 +0.87(+0.96%)
Apr 07, 2021 90.93 91.00 89.20 90.40 1,388,434 -0.55(-0.60%)
Apr 06, 2021 93.40 93.51 90.70 90.95 1,241,073 -2.65(-2.83%)
Apr 05, 2021 93.19 94.25 92.78 93.60 723,487 +1.03(+1.11%)
Apr 01, 2021 91.51 93.38 91.51 92.57 1,334,800 +1.22(+1.34%)
Mar 31, 2021 91.04 92.54 90.04 91.35 1,077,951 +0.99(+1.10%)
Mar 30, 2021 90.00 90.58 88.13 90.36 1,464,687 +0.27(+0.30%)
Mar 29, 2021 90.99 92.21 89.82 90.09 1,441,075 -1.84(-2.00%)
Mar 26, 2021 87.28 92.26 86.57 91.93 3,209,800 +6.19(+7.22%)
Mar 25, 2021 83.03 87.08 81.53 85.74 5,475,637 +6.74(+8.53%)
Mar 24, 2021 83.10 83.22 78.00 79.00 3,146,074 -3.50(-4.24%)
Mar 23, 2021 84.21 84.44 82.22 82.50 1,337,426 -3.01(-3.52%)
Mar 22, 2021 84.15 86.40 83.90 85.51 1,226,601 +1.97(+2.36%)
Mar 19, 2021 84.00 85.36 83.50 83.54 1,793,900 -1.38(-1.63%)
Mar 18, 2021 86.18 88.13 84.75 84.92 1,821,449 -3.49(-3.95%)
Mar 17, 2021 88.09 89.41 86.93 88.41 1,642,940 -1.76(-1.95%)
Mar 16, 2021 91.15 91.85 89.12 90.17 724,559 -0.21(-0.23%)
Mar 15, 2021 89.55 90.98 88.10 90.38 851,158 +1.66(+1.87%)
Mar 12, 2021 85.31 89.28 84.15 88.72 1,499,700 +2.06(+2.38%)
Mar 11, 2021 87.66 88.51 85.90 86.66 1,147,691 +1.69(+1.99%)
Mar 10, 2021 84.24 85.52 82.70 84.97 1,688,635 -0.72(-0.84%)
Mar 09, 2021 84.73 86.98 84.03 85.69 1,383,356 +2.78(+3.35%)
Mar 08, 2021 84.71 86.00 82.91 82.91 1,474,587 -3.20(-3.72%)
Mar 05, 2021 85.54 86.35 82.59 86.11 1,248,900 +0.79(+0.93%)
Mar 04, 2021 86.50 88.50 84.14 85.32 1,414,922 -1.25(-1.44%)
Mar 03, 2021 88.38 88.84 86.15 86.57 895,597 -2.32(-2.61%)
Mar 02, 2021 91.67 91.88 88.83 88.89 826,445 -2.30(-2.52%)
Mar 01, 2021 91.07 91.93 90.31 91.19 1,103,658 +1.19(+1.32%)
Feb 26, 2021 89.81 91.58 88.28 90.00 687,300 +0.28(+0.31%)
Feb 25, 2021 92.71 93.53 89.07 89.72 974,611 -3.81(-4.07%)
Feb 24, 2021 89.96 93.73 89.23 93.53 1,170,284 +3.52(+3.91%)
Feb 23, 2021 88.88 90.22 85.29 90.01 1,364,863 +0.01(+0.01%)
Feb 22, 2021 90.78 91.53 89.53 90.00 960,452 -1.74(-1.90%)
Feb 19, 2021 93.13 93.14 91.36 91.74 1,537,500 +0.32(+0.35%)
Feb 18, 2021 91.27 92.10 90.54 91.42 913,298 -1.34(-1.44%)
Feb 17, 2021 93.52 94.36 91.14 92.76 1,153,281 -1.47(-1.56%)
Feb 16, 2021 95.68 95.91 94.11 94.23 1,197,074 +0.28(+0.30%)
Feb 12, 2021 95.25 96.32 92.46 93.95 4,069,000 +1.40(+1.51%)
Feb 11, 2021 88.52 93.48 88.52 92.55 2,581,971 +3.83(+4.32%)
Feb 10, 2021 87.53 89.50 86.09 88.72 1,472,558 +1.65(+1.90%)
Feb 09, 2021 88.43 89.70 86.43 87.07 2,236,431 -1.07(-1.21%)
Feb 08, 2021 90.56 91.80 87.69 88.14 3,559,943 -0.64(-0.72%)
Feb 05, 2021 91.13 91.13 87.97 88.78 1,264,400 -0.77(-0.86%)
Feb 04, 2021 89.10 89.63 87.64 89.55 2,316,762 +1.01(+1.14%)
Feb 03, 2021 90.23 90.91 87.89 88.54 2,572,372 +0.40(+0.45%)
Feb 02, 2021 91.00 91.86 85.90 88.14 6,698,716 -7.48(-7.82%)
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.