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

S&P Global Inc (NY: SPGI )

431.57 -0.72 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 440.92 442.80 438.23 439.61 886,106 -1.32(-0.30%)
Dec 28, 2023 438.75 442.55 438.11 440.92 680,411 +1.84(+0.42%)
Dec 27, 2023 434.39 439.38 433.10 439.09 822,854 +3.76(+0.86%)
Dec 26, 2023 433.61 437.72 433.61 435.32 536,165 +1.39(+0.32%)
Dec 22, 2023 434.23 435.95 431.72 433.94 699,961 +2.15(+0.50%)
Dec 21, 2023 428.16 432.18 428.16 431.79 819,670 +4.85(+1.14%)
Dec 20, 2023 435.79 436.55 426.68 426.94 1,556,679 -8.81(-2.02%)
Dec 19, 2023 434.26 438.91 433.60 435.75 1,184,367 +0.25(+0.06%)
Dec 18, 2023 435.06 438.42 434.25 435.50 901,702 +0.63(+0.14%)
Dec 15, 2023 431.69 436.44 431.66 434.88 2,394,728 -2.00(-0.46%)
Dec 14, 2023 439.09 440.75 434.89 436.87 1,323,924 +2.51(+0.58%)
Dec 13, 2023 428.01 435.08 426.48 434.36 1,191,132 +8.43(+1.98%)
Dec 12, 2023 422.61 426.26 421.45 425.92 1,098,178 +3.05(+0.72%)
Dec 11, 2023 415.26 423.25 415.12 422.87 1,383,037 +8.35(+2.01%)
Dec 08, 2023 414.78 417.98 412.31 414.52 1,654,944 -2.00(-0.48%)
Dec 07, 2023 418.63 419.06 415.74 416.51 1,245,564 -1.28(-0.31%)
Dec 06, 2023 422.12 424.12 417.51 417.79 1,478,675 -4.48(-1.06%)
Dec 05, 2023 425.21 425.26 418.84 422.27 1,664,619 -1.04(-0.25%)
Dec 04, 2023 418.68 424.71 417.16 423.31 1,516,586 +2.19(+0.52%)
Dec 01, 2023 416.13 424.10 415.15 421.12 1,978,570 +6.16(+1.48%)
Nov 30, 2023 412.27 415.26 411.25 414.97 1,669,425 +1.19(+0.29%)
Nov 29, 2023 413.67 417.47 412.89 413.78 948,800 +1.66(+0.40%)
Nov 28, 2023 410.15 416.87 409.16 412.12 1,136,717 +0.73(+0.18%)
Nov 27, 2023 411.55 413.15 409.53 411.39 1,329,628 -1.95(-0.47%)
Nov 24, 2023 414.26 414.26 411.01 413.34 405,900 +0.00(+0.00%)
Nov 22, 2023 413.53 416.01 412.12 413.34 981,744 +1.33(+0.32%)
Nov 21, 2023 409.29 412.12 409.20 412.01 1,064,111 +2.21(+0.54%)
Nov 20, 2023 405.85 411.45 405.80 409.80 1,516,825 +3.41(+0.84%)
Nov 17, 2023 401.79 406.69 400.09 406.39 1,654,165 +4.12(+1.02%)
Nov 16, 2023 402.71 403.88 401.50 402.27 1,066,825 +1.91(+0.48%)
Nov 15, 2023 402.20 405.61 399.88 400.36 1,248,920 -1.84(-0.46%)
Nov 14, 2023 397.95 404.71 397.03 402.20 1,678,158 +9.06(+2.30%)
Nov 13, 2023 392.75 394.34 391.02 393.14 1,169,869 +0.84(+0.21%)
Nov 10, 2023 388.10 392.43 385.41 392.30 1,206,358 +6.26(+1.62%)
Nov 09, 2023 387.98 388.83 383.74 386.04 1,205,276 +1.29(+0.34%)
Nov 08, 2023 381.85 385.10 380.50 384.74 785,077 +1.80(+0.47%)
Nov 07, 2023 384.11 386.36 382.04 382.94 912,714 -0.08(-0.02%)
Nov 06, 2023 380.59 383.68 379.71 383.02 1,214,430 +1.74(+0.46%)
Nov 03, 2023 379.79 383.89 378.44 381.28 1,896,517 +6.95(+1.86%)
Nov 02, 2023 363.45 378.21 363.45 374.33 3,059,508 +24.42(+6.98%)
Nov 01, 2023 349.04 351.78 345.53 349.91 1,417,911 +2.08(+0.60%)
Oct 31, 2023 344.02 347.93 341.48 347.83 1,755,583 +4.22(+1.23%)
Oct 30, 2023 343.34 345.36 339.05 343.61 1,553,072 +2.58(+0.76%)
Oct 27, 2023 347.02 348.51 339.17 341.03 1,165,862 -5.75(-1.66%)
Oct 26, 2023 346.27 351.36 345.97 346.78 950,234 -0.87(-0.25%)
Oct 25, 2023 345.15 352.07 344.44 347.65 1,118,082 +1.19(+0.34%)
Oct 24, 2023 348.76 352.41 343.64 346.46 1,555,080 -2.25(-0.65%)
Oct 23, 2023 346.43 353.16 344.64 348.71 1,133,373 +0.17(+0.05%)
Oct 20, 2023 355.90 355.90 348.41 348.55 2,071,387 -7.50(-2.11%)
Oct 19, 2023 359.25 360.84 354.54 356.04 903,679 -2.33(-0.65%)
Oct 18, 2023 362.70 364.20 358.17 358.37 980,064 -7.38(-2.02%)
Oct 17, 2023 363.17 370.07 361.31 365.75 731,180 -0.23(-0.06%)
Oct 16, 2023 364.83 370.05 363.43 365.98 830,246 +3.81(+1.05%)
Oct 13, 2023 364.96 366.92 359.01 362.17 664,772 -2.10(-0.58%)
Oct 12, 2023 371.26 371.81 362.33 364.27 864,904 -6.05(-1.63%)
Oct 11, 2023 370.35 372.46 367.65 370.32 613,994 +2.31(+0.63%)
Oct 10, 2023 364.45 370.85 363.71 368.01 893,721 +3.10(+0.85%)
Oct 09, 2023 360.44 365.72 360.44 364.92 641,303 +2.40(+0.66%)
Oct 06, 2023 358.13 364.62 356.04 362.52 887,539 +2.77(+0.77%)
Oct 05, 2023 359.60 360.89 355.94 359.75 717,327 -1.00(-0.28%)
Oct 04, 2023 356.39 361.04 355.33 360.74 1,074,183 +5.84(+1.64%)
Oct 03, 2023 362.64 364.12 353.50 354.91 1,031,378 -10.26(-2.81%)
Oct 02, 2023 365.70 370.43 363.04 365.17 1,575,310 +1.30(+0.36%)
Sep 29, 2023 369.94 373.10 363.02 363.86 1,147,179 -3.11(-0.85%)
Sep 28, 2023 361.52 368.75 361.29 366.97 1,915,373 +5.45(+1.51%)
Sep 27, 2023 363.58 364.04 359.38 361.52 1,443,678 -1.00(-0.28%)
Sep 26, 2023 364.63 367.05 361.70 362.53 1,860,796 -7.36(-1.99%)
Sep 25, 2023 368.87 370.47 368.84 369.88 950,373 -0.23(-0.06%)
Sep 22, 2023 370.99 374.31 369.50 370.11 1,164,250 -0.62(-0.17%)
Sep 21, 2023 382.01 383.37 370.58 370.73 1,083,746 -13.87(-3.61%)
Sep 20, 2023 388.37 390.45 384.18 384.60 776,800 -3.06(-0.79%)
Sep 19, 2023 386.32 388.21 385.00 387.66 852,572 -0.21(-0.05%)
Sep 18, 2023 385.33 389.56 384.69 387.87 640,975 +1.25(+0.32%)
Sep 15, 2023 391.81 393.03 386.16 386.61 2,482,859 -7.90(-2.00%)
Sep 14, 2023 392.65 394.71 388.27 394.51 828,970 +6.31(+1.63%)
Sep 13, 2023 385.02 389.24 384.10 388.20 683,683 +2.55(+0.66%)
Sep 12, 2023 385.49 388.28 383.65 385.65 972,857 -2.06(-0.53%)
Sep 11, 2023 389.05 391.16 386.00 387.71 977,453 -1.34(-0.35%)
Sep 08, 2023 392.83 393.81 387.86 389.05 868,301 -2.86(-0.73%)
Sep 07, 2023 387.88 393.48 387.88 391.91 1,165,865 -0.57(-0.14%)
Sep 06, 2023 391.52 394.17 390.29 392.48 1,104,177 +0.60(+0.15%)
Sep 05, 2023 392.78 401.23 391.70 391.88 1,340,008 -0.69(-0.18%)
Sep 01, 2023 391.98 394.94 391.15 392.57 772,679 +3.37(+0.86%)
Aug 31, 2023 391.75 394.20 389.08 389.20 1,206,936 -1.51(-0.39%)
Aug 30, 2023 390.46 393.75 389.82 390.72 753,665 -0.12(-0.03%)
Aug 29, 2023 387.96 391.57 387.16 390.84 664,245 +2.06(+0.53%)
Aug 28, 2023 388.48 391.48 386.24 388.77 1,020,314 +2.15(+0.56%)
Aug 25, 2023 387.30 390.26 384.06 386.62 946,367 +2.14(+0.56%)
Aug 24, 2023 389.44 393.61 384.44 384.48 775,617 -4.68(-1.20%)
Aug 23, 2023 384.12 389.43 382.69 389.16 775,682 +8.14(+2.14%)
Aug 22, 2023 378.39 383.00 376.50 381.03 1,031,518 +5.03(+1.34%)
Aug 21, 2023 379.50 380.68 374.32 376.00 1,176,496 -3.50(-0.92%)
Aug 18, 2023 377.95 382.33 377.68 379.50 1,052,535 -2.36(-0.62%)
Aug 17, 2023 384.92 387.59 381.62 381.86 1,000,870 -2.35(-0.61%)
Aug 16, 2023 382.35 386.61 381.51 384.21 816,409 -0.30(-0.08%)
Aug 15, 2023 383.29 385.97 382.55 384.51 978,302 -1.63(-0.42%)
Aug 14, 2023 385.52 388.07 384.08 386.14 853,290 +0.99(+0.26%)
Aug 11, 2023 382.64 386.03 380.95 385.15 822,778 -0.12(-0.03%)
Aug 10, 2023 387.34 392.16 384.65 385.27 939,307 +0.15(+0.04%)
Aug 09, 2023 383.78 389.44 383.59 385.12 933,277 +1.14(+0.30%)
Aug 08, 2023 385.36 386.40 378.17 383.98 958,178 -3.85(-0.99%)
Aug 07, 2023 385.05 387.95 383.47 387.82 720,201 +3.52(+0.92%)
Aug 04, 2023 382.04 388.16 378.12 384.30 1,204,569 +3.10(+0.81%)
Aug 03, 2023 386.23 386.23 380.19 381.20 2,158,747 -10.46(-2.67%)
Aug 02, 2023 391.71 393.34 388.16 391.67 1,600,066 -4.03(-1.02%)
Aug 01, 2023 391.81 396.25 390.79 395.70 1,229,432 +3.78(+0.96%)
Jul 31, 2023 389.22 392.68 385.50 391.92 1,928,816 +2.33(+0.60%)
Jul 28, 2023 395.40 399.20 389.45 389.59 2,434,783 -3.50(-0.89%)
Jul 27, 2023 400.86 409.73 391.19 393.09 3,553,479 -32.52(-7.64%)
Jul 26, 2023 425.26 425.84 422.62 425.60 1,361,622 +0.88(+0.21%)
Jul 25, 2023 418.66 425.84 417.75 424.73 1,362,839 +4.70(+1.12%)
Jul 24, 2023 421.62 422.72 418.29 420.03 1,451,706 -0.49(-0.12%)
Jul 21, 2023 422.00 422.50 420.49 420.51 1,359,970 -0.50(-0.12%)
Jul 20, 2023 420.14 421.33 418.06 421.01 1,092,603 +1.25(+0.30%)
Jul 19, 2023 420.93 422.55 418.19 419.76 1,328,956 +0.68(+0.16%)
Jul 18, 2023 414.98 419.49 414.28 419.08 1,030,900 +4.43(+1.07%)
Jul 17, 2023 413.98 415.90 412.00 414.65 1,197,217 +1.36(+0.33%)
Jul 14, 2023 409.92 414.62 409.59 413.29 1,291,108 +3.96(+0.97%)
Jul 13, 2023 407.30 410.85 404.61 409.33 1,261,080 +5.43(+1.35%)
Jul 12, 2023 401.17 406.77 400.53 403.89 1,965,217 +10.07(+2.56%)
Jul 11, 2023 394.38 397.25 392.38 393.82 932,695 -2.00(-0.50%)
Jul 10, 2023 391.41 398.14 391.41 395.82 846,336 +5.15(+1.32%)
Jul 07, 2023 390.64 395.46 389.43 390.67 816,922 -2.10(-0.53%)
Jul 06, 2023 392.77 394.91 389.98 392.77 1,038,270 -4.21(-1.06%)
Jul 05, 2023 392.84 398.70 390.33 396.98 1,170,705 +2.66(+0.68%)
Jul 03, 2023 395.76 396.49 391.70 394.32 718,354 -3.94(-0.99%)
Jun 30, 2023 397.57 402.99 396.14 398.26 1,358,781 +5.02(+1.28%)
Jun 29, 2023 389.02 394.26 387.27 393.25 1,006,301 +4.29(+1.10%)
Jun 28, 2023 387.68 389.53 387.68 388.95 725,846 +0.51(+0.13%)
Jun 27, 2023 387.10 389.74 384.11 388.45 716,015 +3.97(+1.03%)
Jun 26, 2023 387.70 388.78 384.39 384.47 861,575 -3.33(-0.86%)
Jun 23, 2023 383.33 389.81 382.49 387.80 1,489,296 +2.11(+0.55%)
Jun 22, 2023 385.73 386.44 381.31 385.69 1,150,734 -0.86(-0.22%)
Jun 21, 2023 386.76 388.85 383.91 386.56 1,275,088 -2.71(-0.70%)
Jun 20, 2023 384.51 390.08 381.91 389.27 1,509,950 -3.35(-0.85%)
Jun 16, 2023 399.21 400.28 392.41 392.62 1,895,961 -4.74(-1.19%)
Jun 15, 2023 391.90 398.64 390.13 397.36 1,474,994 +45.40(+12.90%)
May 08, 2023 351.24 352.92 350.05 351.96 702,541 +0.98(+0.28%)
May 05, 2023 347.88 353.42 347.06 350.98 938,499 +6.62(+1.92%)
May 04, 2023 345.55 349.21 343.48 344.36 1,032,116 -2.44(-0.70%)
May 03, 2023 354.20 355.09 346.69 346.80 920,804 -6.00(-1.70%)
May 02, 2023 356.85 359.36 349.30 352.79 1,141,781 -6.57(-1.83%)
May 01, 2023 358.42 362.21 357.98 359.36 1,095,006 +0.07(+0.02%)
Apr 28, 2023 351.81 359.66 351.80 359.29 1,764,234 +6.94(+1.97%)
Apr 27, 2023 342.77 353.99 342.37 352.35 1,662,344 +15.37(+4.56%)
Apr 26, 2023 340.23 342.32 335.85 336.99 1,654,411 -5.09(-1.49%)
Apr 25, 2023 344.20 347.64 340.96 342.08 1,460,834 -2.43(-0.70%)
Apr 24, 2023 349.57 350.47 343.01 344.51 1,031,708 -4.02(-1.15%)
Apr 21, 2023 350.69 351.29 347.39 348.53 759,979 -1.18(-0.34%)
Apr 20, 2023 347.10 352.14 346.56 349.71 866,922 +0.87(+0.25%)
Apr 19, 2023 347.32 350.63 347.24 348.84 852,719 -0.14(-0.04%)
Apr 18, 2023 346.82 349.66 344.43 348.98 1,235,049 +3.13(+0.91%)
Apr 17, 2023 343.44 346.69 342.45 345.84 871,500 +1.14(+0.33%)
Apr 14, 2023 344.55 346.94 342.95 344.70 986,594 -0.01(-0.00%)
Apr 13, 2023 341.20 345.09 340.03 344.71 739,676 +5.03(+1.48%)
Apr 12, 2023 343.33 344.65 338.66 339.68 911,333 +0.87(+0.26%)
Apr 11, 2023 337.64 340.78 336.46 338.81 759,410 +3.05(+0.91%)
Apr 10, 2023 334.38 335.91 326.47 335.76 901,349 -2.01(-0.60%)
Apr 06, 2023 340.28 340.28 331.46 337.77 1,321,953 -3.71(-1.09%)
Apr 05, 2023 342.62 345.39 341.16 341.47 957,399 -1.79(-0.52%)
Apr 04, 2023 345.33 349.04 342.38 343.27 1,108,956 +0.14(+0.04%)
Apr 03, 2023 339.39 343.55 337.97 343.13 1,698,943 +1.49(+0.43%)
Mar 31, 2023 340.71 343.44 339.06 341.64 1,748,665 +3.47(+1.03%)
Mar 30, 2023 337.31 339.54 335.54 338.17 804,408 +3.11(+0.93%)
Mar 29, 2023 334.08 335.54 334.08 335.06 1,295,517 +3.96(+1.20%)
Mar 28, 2023 331.27 332.91 328.30 331.10 969,457 -1.61(-0.48%)
Mar 27, 2023 335.53 336.23 330.55 332.70 1,213,580 +1.22(+0.37%)
Mar 24, 2023 325.05 332.29 324.11 331.49 1,203,750 +2.25(+0.68%)
Mar 23, 2023 331.29 335.25 327.36 329.24 1,426,176 -3.44(-1.03%)
Mar 22, 2023 339.00 341.62 332.55 332.67 1,144,182 -5.83(-1.72%)
Mar 21, 2023 335.78 339.29 334.95 338.50 1,076,823 +6.95(+2.10%)
Mar 20, 2023 331.90 332.29 328.12 331.55 1,518,741 +0.10(+0.03%)
Mar 17, 2023 335.97 337.23 328.19 331.45 3,449,483 -5.36(-1.59%)
Mar 16, 2023 330.16 338.46 329.27 336.82 1,367,812 +5.87(+1.77%)
Mar 15, 2023 323.85 331.46 322.95 330.95 2,087,466 +1.24(+0.38%)
Mar 14, 2023 327.39 331.65 324.59 329.71 1,971,043 +7.87(+2.44%)
Mar 13, 2023 321.78 326.97 318.23 321.84 2,268,625 -1.73(-0.54%)
Mar 10, 2023 334.15 335.38 322.30 323.58 2,471,325 -7.32(-2.21%)
Mar 09, 2023 336.73 341.58 330.35 330.90 1,440,525 -4.91(-1.46%)
Mar 08, 2023 333.23 336.50 328.16 335.81 1,188,119 +2.21(+0.66%)
Mar 07, 2023 347.43 347.45 332.99 333.60 1,477,269 -14.54(-4.18%)
Mar 06, 2023 343.91 349.87 343.35 348.13 1,627,445 +5.20(+1.52%)
Mar 03, 2023 339.40 343.02 338.28 342.93 1,054,710 +6.12(+1.82%)
Mar 02, 2023 329.31 336.94 327.86 336.81 1,215,434 +2.09(+0.62%)
Mar 01, 2023 336.99 339.90 334.08 334.71 1,205,004 -3.39(-1.00%)
Feb 28, 2023 337.18 341.97 335.67 338.10 2,065,499 -0.31(-0.09%)
Feb 27, 2023 344.19 344.42 337.32 338.41 1,396,601 -1.85(-0.54%)
Feb 24, 2023 343.42 343.42 337.30 340.26 1,081,562 -4.71(-1.36%)
Feb 23, 2023 345.91 347.49 341.46 344.97 1,257,214 +2.80(+0.82%)
Feb 22, 2023 347.11 348.22 340.46 342.17 1,694,259 -4.54(-1.31%)
Feb 21, 2023 352.20 352.90 346.34 346.70 1,220,713 -9.92(-2.78%)
Feb 17, 2023 350.20 356.81 349.62 356.63 1,221,601 +2.98(+0.84%)
Feb 16, 2023 355.65 358.40 353.61 353.65 978,967 -9.64(-2.65%)
Feb 15, 2023 356.07 363.41 355.97 363.29 1,023,488 +2.68(+0.74%)
Feb 14, 2023 366.14 366.52 359.08 360.61 1,434,786 -5.67(-1.55%)
Feb 13, 2023 360.50 367.12 359.49 366.28 1,475,204 +6.66(+1.85%)
Feb 10, 2023 357.25 361.12 355.13 359.62 1,340,400 +0.21(+0.06%)
Feb 09, 2023 366.83 370.42 358.73 359.41 1,500,814 -2.17(-0.60%)
Feb 08, 2023 363.88 367.23 360.41 361.59 1,165,436 -5.20(-1.42%)
Feb 07, 2023 360.92 367.76 357.94 366.79 869,399 +2.42(+0.66%)
Feb 06, 2023 363.04 365.69 362.04 364.37 1,040,511 -4.20(-1.14%)
Feb 03, 2023 369.22 372.28 366.19 368.57 1,572,791 -10.13(-2.68%)
Feb 02, 2023 377.06 383.89 377.06 378.70 1,281,442 +5.91(+1.59%)
Feb 01, 2023 368.27 375.71 365.06 372.79 1,482,545 +2.21(+0.60%)
Jan 31, 2023 364.96 370.78 362.25 370.57 1,681,756 +8.70(+2.40%)
Jan 30, 2023 365.32 369.45 361.34 361.88 1,216,620 -7.17(-1.94%)
Jan 27, 2023 360.05 370.85 358.52 369.04 1,527,529 +5.94(+1.64%)
Jan 26, 2023 365.52 365.59 360.27 363.10 1,544,512 +0.99(+0.27%)
Jan 25, 2023 358.94 364.34 356.18 362.11 1,061,000 -1.32(-0.36%)
Jan 24, 2023 368.69 368.69 360.05 363.44 927,850 -3.00(-0.82%)
Jan 23, 2023 363.80 369.92 361.34 366.44 1,206,070 +2.68(+0.74%)
Jan 20, 2023 357.03 364.09 357.03 363.76 3,113,699 +6.84(+1.92%)
Jan 19, 2023 356.03 359.55 352.38 356.92 1,164,419 -2.94(-0.82%)
Jan 18, 2023 363.44 370.00 359.59 359.86 1,781,241 -3.27(-0.90%)
Jan 17, 2023 362.14 364.97 360.89 363.13 1,252,058 +1.02(+0.28%)
Jan 13, 2023 359.71 362.45 358.70 362.11 1,464,150 -1.37(-0.38%)
Jan 12, 2023 361.74 364.35 356.19 363.49 1,200,774 +3.68(+1.02%)
Jan 11, 2023 352.02 361.01 351.16 359.81 1,615,964 +9.55(+2.73%)
Jan 10, 2023 345.09 351.26 343.95 350.26 938,645 +4.00(+1.16%)
Jan 09, 2023 347.08 352.32 345.97 346.26 1,719,831 +2.47(+0.72%)
Jan 06, 2023 335.50 345.23 332.00 343.79 1,801,985 +11.62(+3.50%)
Jan 05, 2023 334.18 336.33 330.82 332.17 1,161,549 -5.47(-1.62%)
Jan 04, 2023 336.47 340.92 333.89 337.64 1,410,269 +6.37(+1.92%)
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.