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:

Rockwell Automation (NY: ROK )

289.57 -1.64 (-0.56%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.03 23.31 22.63 23.05 1,263,918 -0.36(-1.52%)
Nov 26, 2008 20.63 23.54 20.38 23.41 2,402,235 +2.05(+9.60%)
Nov 25, 2008 20.16 21.49 19.92 21.36 2,543,967 +1.13(+5.60%)
Nov 24, 2008 18.96 20.77 18.50 20.23 2,632,572 +1.62(+8.71%)
Nov 21, 2008 17.86 18.69 16.98 18.61 3,306,034 +1.23(+7.07%)
Nov 20, 2008 18.17 19.56 17.24 17.38 2,689,178 -1.26(-6.75%)
Nov 19, 2008 19.57 19.77 18.62 18.64 2,860,599 -0.81(-4.15%)
Nov 18, 2008 18.72 19.45 18.55 19.44 2,762,771 +0.50(+2.62%)
Nov 17, 2008 19.30 19.58 18.55 18.95 1,611,738 -0.36(-1.84%)
Nov 14, 2008 19.95 20.58 19.07 19.30 0 -1.18(-5.75%)
Nov 13, 2008 19.24 20.48 18.16 20.48 3,314,921 +1.33(+6.96%)
Nov 12, 2008 18.93 20.16 18.31 19.15 3,239,031 -0.06(-0.31%)
Nov 11, 2008 18.74 20.60 18.06 19.21 3,753,060 +0.79(+4.30%)
Nov 10, 2008 19.13 19.72 18.07 18.41 1,743,059 -0.46(-2.43%)
Nov 07, 2008 18.47 19.04 18.20 18.87 0 +0.63(+3.45%)
Nov 06, 2008 20.55 20.63 18.15 18.24 2,956,598 -2.26(-11.04%)
Nov 05, 2008 21.77 22.36 20.44 20.51 2,911,745 -1.59(-7.20%)
Nov 04, 2008 21.39 22.45 21.39 22.10 1,994,516 +1.22(+5.85%)
Nov 03, 2008 20.36 21.07 20.29 20.88 1,686,325 +0.40(+1.95%)
Oct 31, 2008 20.04 20.83 19.57 20.48 1,733,826 +0.56(+2.82%)
Oct 30, 2008 20.05 20.54 19.27 19.92 1,832,521 +0.61(+3.14%)
Oct 29, 2008 19.01 20.46 18.62 19.31 2,554,848 +0.28(+1.48%)
Oct 28, 2008 17.34 19.03 16.56 19.03 2,271,185 +2.28(+13.61%)
Oct 27, 2008 16.42 17.56 16.42 16.75 2,003,209 -0.18(-1.05%)
Oct 24, 2008 16.25 17.24 15.92 16.93 1,906,033 -0.63(-3.58%)
Oct 23, 2008 18.32 18.85 16.65 17.56 3,472,155 -0.95(-5.12%)
Oct 22, 2008 19.52 20.09 17.86 18.50 1,993,915 -1.58(-7.88%)
Oct 21, 2008 20.57 20.85 19.87 20.09 1,431,720 -0.81(-3.86%)
Oct 20, 2008 20.62 21.15 20.02 20.89 1,669,662 +0.54(+2.65%)
Oct 17, 2008 19.67 21.40 19.31 20.35 0 +0.16(+0.81%)
Oct 16, 2008 19.20 20.25 18.15 20.19 2,568,755 +0.68(+3.49%)
Oct 15, 2008 21.21 21.52 19.44 19.51 2,375,598 -2.33(-10.67%)
Oct 14, 2008 23.07 23.41 21.12 21.84 3,314,211 -0.33(-1.47%)
Oct 13, 2008 19.84 22.17 19.26 22.17 4,895,834 +3.14(+16.49%)
Oct 10, 2008 19.58 20.31 17.69 19.03 0 -1.14(-5.65%)
Oct 09, 2008 22.03 22.23 20.17 20.17 4,255,391 -1.48(-6.84%)
Oct 08, 2008 21.96 22.60 21.02 21.65 5,227,815 -0.61(-2.73%)
Oct 07, 2008 24.36 24.36 22.23 22.26 4,159,961 -1.60(-6.70%)
Oct 06, 2008 23.68 24.14 22.39 23.85 3,298,031 -0.40(-1.65%)
Oct 03, 2008 25.42 26.04 24.19 24.25 0 -0.68(-2.73%)
Oct 02, 2008 27.07 27.07 24.88 24.93 2,960,950 -2.22(-8.18%)
Oct 01, 2008 27.35 27.54 26.80 27.16 2,702,060 -0.48(-1.74%)
Sep 30, 2008 26.16 27.68 26.02 27.64 2,394,874 +1.74(+6.72%)
Sep 29, 2008 27.17 27.17 25.21 25.90 3,533,977 -1.70(-6.17%)
Sep 26, 2008 27.37 27.74 26.90 27.60 0 -0.29(-1.03%)
Sep 25, 2008 27.52 28.01 26.98 27.89 1,658,098 +0.73(+2.70%)
Sep 24, 2008 27.94 28.21 26.98 27.16 2,455,403 -0.61(-2.21%)
Sep 23, 2008 28.11 28.47 27.48 27.77 2,393,023 -0.30(-1.08%)
Sep 22, 2008 28.71 29.03 27.98 28.07 2,925,645 -0.90(-3.12%)
Sep 19, 2008 27.39 29.88 26.34 28.98 0 +2.13(+7.94%)
Sep 18, 2008 26.59 27.41 24.30 26.84 5,113,827 +0.21(+0.81%)
Sep 17, 2008 28.40 28.40 26.63 26.63 4,101,596 -2.09(-7.29%)
Sep 16, 2008 28.61 28.84 27.81 28.72 3,825,880 -0.44(-1.52%)
Sep 15, 2008 30.12 30.15 29.10 29.17 1,906,181 -1.72(-5.58%)
Sep 12, 2008 31.06 31.26 30.52 30.89 0 -0.44(-1.39%)
Sep 11, 2008 30.83 31.37 30.18 31.33 2,225,613 +0.18(+0.57%)
Sep 10, 2008 31.09 31.62 30.96 31.15 2,389,738 +0.15(+0.48%)
Sep 09, 2008 32.84 32.95 31.00 31.00 2,471,374 -1.75(-5.35%)
Sep 08, 2008 32.89 33.39 32.10 32.76 1,899,613 +0.58(+1.79%)
Sep 05, 2008 32.00 32.45 31.54 32.18 0 -0.23(-0.71%)
Sep 04, 2008 33.85 33.86 32.41 32.41 1,594,234 -1.78(-5.20%)
Sep 03, 2008 35.16 35.16 33.97 34.19 1,424,521 -0.70(-2.02%)
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.