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

VF Corp (NY: VFC )

12.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2006 10.79 10.88 10.79 10.87 2,986,491 +0.08(+0.76%)
Jun 29, 2006 10.66 10.80 10.60 10.79 3,569,541 +0.25(+2.40%)
Jun 28, 2006 10.55 10.56 10.44 10.53 2,524,675 +0.04(+0.34%)
Jun 27, 2006 10.61 10.64 10.48 10.50 3,659,529 -0.16(-1.46%)
Jun 26, 2006 10.54 10.65 10.54 10.65 3,823,258 +0.15(+1.43%)
Jun 23, 2006 10.51 10.56 10.44 10.50 3,651,405 -0.02(-0.18%)
Jun 22, 2006 10.55 10.60 10.44 10.52 3,822,633 -0.02(-0.20%)
Jun 21, 2006 10.49 10.66 10.48 10.54 4,191,336 +0.04(+0.41%)
Jun 20, 2006 10.43 10.56 10.43 10.50 4,756,888 +0.07(+0.69%)
Jun 19, 2006 10.48 10.51 10.36 10.43 3,856,379 -0.06(-0.53%)
Jun 16, 2006 10.34 10.66 10.34 10.48 8,011,470 +0.23(+2.22%)
Jun 15, 2006 10.08 10.31 10.08 10.26 3,875,127 +0.21(+2.07%)
Jun 14, 2006 9.971 10.06 9.955 10.05 3,230,210 +0.04(+0.38%)
Jun 13, 2006 10.16 10.18 10.00 10.01 3,347,694 -0.16(-1.54%)
Jun 12, 2006 10.36 10.37 10.17 10.17 3,537,670 -0.23(-2.22%)
Jun 09, 2006 10.32 10.42 10.28 10.40 3,789,513 +0.08(+0.76%)
Jun 08, 2006 10.29 10.35 10.07 10.32 4,176,963 +0.03(+0.28%)
Jun 07, 2006 10.27 10.35 10.26 10.29 3,813,260 -0.02(-0.23%)
Jun 06, 2006 10.12 10.32 10.12 10.31 3,522,047 +0.20(+1.93%)
Jun 05, 2006 10.25 10.32 10.12 10.12 2,150,973 -0.19(-1.86%)
Jun 02, 2006 10.35 10.39 10.22 10.31 3,213,962 -0.04(-0.43%)
Jun 01, 2006 10.06 10.36 10.05 10.36 4,808,132 +0.29(+2.84%)
May 31, 2006 9.956 10.10 9.929 10.07 2,130,351 +0.11(+1.14%)
May 30, 2006 10.09 10.11 9.945 9.956 2,409,690 -0.14(-1.36%)
May 26, 2006 10.00 10.12 9.985 10.09 2,417,189 +0.09(+0.86%)
May 25, 2006 10.08 10.11 9.897 10.01 2,924,624 -0.05(-0.54%)
May 24, 2006 10.06 10.11 10.02 10.06 4,676,274 -0.01(-0.10%)
May 23, 2006 9.976 10.11 9.976 10.07 4,483,174 +0.11(+1.12%)
May 22, 2006 9.979 10.01 9.875 9.960 4,026,982 -0.02(-0.19%)
May 19, 2006 9.964 10.00 9.921 9.979 5,149,963 +0.09(+0.96%)
May 18, 2006 9.857 9.968 9.825 9.884 3,793,887 +0.04(+0.44%)
May 17, 2006 9.891 9.900 9.785 9.841 3,505,799 -0.05(-0.53%)
May 16, 2006 10.08 10.08 9.857 9.894 3,042,734 +0.08(+0.80%)
May 15, 2006 9.787 9.824 9.692 9.816 3,582,039 +0.14(+1.42%)
May 12, 2006 9.899 9.899 9.665 9.678 3,061,481 -0.20(-2.07%)
May 11, 2006 9.977 10.00 9.841 9.883 1,929,752 -0.11(-1.10%)
May 10, 2006 10.03 10.06 9.921 9.993 2,819,012 -0.00(-0.05%)
May 09, 2006 10.10 10.10 9.998 9.998 1,801,018 -0.09(-0.87%)
May 08, 2006 10.05 10.11 10.01 10.09 4,165,714 +0.10(+1.01%)
May 05, 2006 9.958 9.995 9.868 9.985 3,538,920 +0.06(+0.60%)
May 04, 2006 9.857 9.961 9.857 9.926 3,614,535 +0.05(+0.49%)
May 03, 2006 9.902 9.921 9.860 9.878 2,867,131 +0.02(+0.21%)
May 02, 2006 9.881 9.881 9.761 9.857 4,252,578 +0.02(+0.16%)
May 01, 2006 9.793 9.865 9.753 9.841 3,865,128 +0.05(+0.51%)
Apr 28, 2006 9.601 9.849 9.601 9.792 5,774,883 -0.18(-1.78%)
Apr 27, 2006 10.05 10.05 9.920 9.969 2,930,248 -0.11(-1.10%)
Apr 26, 2006 9.964 10.14 9.964 10.08 5,225,578 +0.15(+1.48%)
Apr 25, 2006 10.05 10.06 9.827 9.932 5,109,343 -0.15(-1.48%)
Apr 24, 2006 9.948 10.11 9.907 10.08 4,048,229 +0.13(+1.35%)
Apr 21, 2006 9.971 9.980 9.896 9.947 2,333,450 +0.01(+0.14%)
Apr 20, 2006 9.928 9.971 9.840 9.932 2,750,271 +0.00(+0.05%)
Apr 19, 2006 9.908 9.977 9.841 9.928 2,797,765 +0.04(+0.40%)
Apr 18, 2006 9.761 9.952 9.720 9.888 7,980,849 +0.13(+1.30%)
Apr 17, 2006 9.124 9.838 9.124 9.761 13,043,324 +0.79(+8.81%)
Apr 13, 2006 9.003 9.075 8.960 8.971 1,941,000 -0.10(-1.06%)
Apr 12, 2006 9.112 9.112 9.041 9.067 1,041,116 -0.01(-0.09%)
Apr 11, 2006 9.145 9.164 9.051 9.075 1,650,412 -0.06(-0.68%)
Apr 10, 2006 9.177 9.193 9.107 9.137 3,112,725 -0.02(-0.26%)
Apr 07, 2006 9.238 9.276 9.137 9.161 2,590,917 -0.04(-0.40%)
Apr 06, 2006 9.100 9.217 9.075 9.198 2,270,958 +0.07(+0.79%)
Apr 05, 2006 9.144 9.176 9.080 9.126 1,396,695 +0.00(+0.05%)
Apr 04, 2006 9.038 9.156 9.027 9.121 2,491,554 +0.04(+0.39%)
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.