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

US Financials Ishares ETF (NY: IYF )

93.15 +0.48 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 85.76 85.94 85.27 85.42 225,141 -0.38(-0.45%)
Oct 28, 2021 84.99 85.82 84.95 85.80 470,973 +1.19(+1.40%)
Oct 27, 2021 85.89 86.22 84.59 84.61 565,796 -1.48(-1.72%)
Oct 26, 2021 86.25 86.10 319,940 +0.10(+0.11%)
Oct 25, 2021 86.33 86.33 85.80 86.00 243,746 +0.02(+0.02%)
Oct 22, 2021 85.21 86.11 85.18 85.98 354,360 +1.01(+1.19%)
Oct 21, 2021 85.05 85.33 84.50 84.97 278,831 -0.09(-0.10%)
Oct 20, 2021 84.36 85.06 84.13 85.05 402,711 +0.67(+0.79%)
Oct 19, 2021 83.94 84.38 83.64 84.38 245,812 +0.89(+1.07%)
Oct 18, 2021 83.34 83.89 83.11 83.49 216,336 +0.01(+0.01%)
Oct 15, 2021 83.11 83.89 82.94 83.48 414,541 +1.08(+1.31%)
Oct 14, 2021 81.96 82.42 81.29 82.40 310,862 +1.40(+1.73%)
Oct 13, 2021 81.30 81.35 79.84 81.00 420,780 -0.25(-0.31%)
Oct 12, 2021 81.41 81.73 81.04 81.25 432,899 -0.12(-0.15%)
Oct 11, 2021 82.41 82.95 81.37 81.38 273,251 -0.78(-0.94%)
Oct 08, 2021 81.76 82.35 81.48 82.15 327,934 +0.45(+0.55%)
Oct 07, 2021 81.93 82.45 81.59 81.70 765,901 +0.59(+0.73%)
Oct 06, 2021 80.29 81.14 79.67 81.11 591,932 +0.15(+0.19%)
Oct 05, 2021 80.08 81.32 79.70 80.95 591,344 +1.47(+1.85%)
Oct 04, 2021 80.04 81.02 79.31 79.48 618,322 -0.68(-0.85%)
Oct 01, 2021 79.21 80.71 78.84 80.16 602,952 +1.13(+1.43%)
Sep 30, 2021 80.62 80.64 79.04 79.03 498,681 -1.22(-1.52%)
Sep 29, 2021 80.31 80.54 79.83 80.25 453,775 +0.16(+0.20%)
Sep 28, 2021 81.45 81.66 79.93 80.08 849,926 -1.36(-1.67%)
Sep 27, 2021 80.87 81.63 80.87 81.44 637,811 +1.00(+1.24%)
Sep 24, 2021 79.94 80.64 79.83 80.45 353,177 +0.37(+0.46%)
Sep 23, 2021 79.00 80.44 78.95 80.08 700,958 +1.85(+2.36%)
Sep 22, 2021 77.93 78.79 77.84 78.23 484,622 +1.09(+1.41%)
Sep 21, 2021 77.51 77.93 76.90 77.14 665,087 -0.05(-0.06%)
Sep 20, 2021 77.42 77.53 76.08 77.19 896,584 -1.92(-2.42%)
Sep 17, 2021 79.52 79.80 78.99 79.11 490,174 -0.46(-0.58%)
Sep 16, 2021 79.82 80.17 79.20 79.57 378,425 -0.08(-0.10%)
Sep 15, 2021 79.05 79.85 78.97 79.64 395,526 +0.61(+0.77%)
Sep 14, 2021 80.18 80.32 78.86 79.03 441,800 -0.86(-1.07%)
Sep 13, 2021 79.80 80.03 79.43 79.89 407,475 +0.71(+0.89%)
Sep 10, 2021 80.41 80.41 79.18 79.18 316,621 -0.72(-0.89%)
Sep 09, 2021 80.02 80.76 79.87 79.90 288,589 -0.22(-0.27%)
Sep 08, 2021 79.92 80.32 79.72 80.12 326,008 +0.03(+0.04%)
Sep 07, 2021 80.74 80.74 80.05 80.09 292,115 -0.48(-0.59%)
Sep 03, 2021 80.78 80.87 80.39 80.57 351,456 -0.31(-0.39%)
Sep 02, 2021 80.97 80.99 80.58 80.88 429,866 +0.09(+0.11%)
Sep 01, 2021 80.92 81.01 80.35 80.80 439,894 +0.02(+0.02%)
Aug 31, 2021 80.71 81.20 80.50 80.78 302,871 +0.00(+0.00%)
Aug 30, 2021 81.54 81.54 80.69 80.78 241,889 -0.69(-0.84%)
Aug 27, 2021 80.62 81.48 80.62 81.46 278,738 +1.00(+1.24%)
Aug 26, 2021 81.01 81.10 80.44 80.46 436,799 -0.39(-0.48%)
Aug 25, 2021 80.52 81.22 80.26 80.85 228,304 +0.54(+0.68%)
Aug 24, 2021 80.19 80.44 80.08 80.31 376,452 +0.32(+0.41%)
Aug 23, 2021 79.86 80.26 79.86 79.98 231,715 +0.53(+0.67%)
Aug 20, 2021 79.03 79.59 78.77 79.45 344,875 +0.41(+0.52%)
Aug 19, 2021 78.68 79.44 78.51 79.04 509,296 -0.34(-0.43%)
Aug 18, 2021 80.08 80.37 79.35 79.38 320,009 -0.91(-1.13%)
Aug 17, 2021 80.23 80.69 79.61 80.29 276,503 -0.51(-0.64%)
Aug 16, 2021 80.36 80.80 79.91 80.80 236,563 -0.01(-0.01%)
Aug 13, 2021 81.12 81.26 80.58 80.81 343,967 -0.22(-0.27%)
Aug 12, 2021 81.15 81.20 80.70 81.03 214,967 -0.02(-0.02%)
Aug 11, 2021 80.66 81.05 80.36 81.05 287,690 +0.65(+0.81%)
Aug 10, 2021 80.18 80.65 79.96 80.40 712,164 +0.29(+0.36%)
Aug 09, 2021 80.09 80.37 79.66 80.12 251,527 -0.03(-0.04%)
Aug 06, 2021 79.60 80.32 79.54 80.15 425,684 +1.03(+1.30%)
Aug 05, 2021 78.53 79.12 78.53 79.12 285,519 +0.97(+1.24%)
Aug 04, 2021 78.10 78.65 77.90 78.14 396,308 -0.41(-0.52%)
Aug 03, 2021 78.35 78.61 77.40 78.55 629,472 +0.47(+0.60%)
Aug 02, 2021 78.77 79.49 78.03 78.09 594,147 -0.29(-0.36%)
Jul 30, 2021 78.62 79.19 78.24 78.37 284,765 -0.42(-0.53%)
Jul 29, 2021 78.55 79.14 78.40 78.79 437,393 +0.68(+0.87%)
Jul 28, 2021 78.47 78.52 77.80 78.12 471,352 -0.30(-0.38%)
Jul 27, 2021 77.84 78.56 77.65 78.41 299,657 +0.14(+0.18%)
Jul 26, 2021 77.90 78.40 77.89 78.27 275,633 +0.29(+0.37%)
Jul 23, 2021 78.03 78.38 77.72 77.98 470,252 +0.45(+0.58%)
Jul 22, 2021 77.97 78.00 77.17 77.53 417,604 -0.61(-0.78%)
Jul 21, 2021 77.66 78.46 77.65 78.14 723,878 +0.94(+1.22%)
Jul 20, 2021 75.53 77.58 75.45 77.20 1,294,800 +1.73(+2.29%)
Jul 19, 2021 76.18 76.37 75.04 75.48 1,156,590 -2.09(-2.69%)
Jul 16, 2021 78.63 78.63 77.41 77.56 392,112 -0.73(-0.94%)
Jul 15, 2021 77.48 78.54 77.48 78.30 355,687 +0.30(+0.38%)
Jul 14, 2021 78.00 78.50 77.36 78.00 462,067 +0.00(+0.00%)
Jul 13, 2021 78.51 78.55 77.91 78.00 386,370 -0.68(-0.86%)
Jul 12, 2021 77.76 78.76 77.50 78.68 392,983 +0.67(+0.86%)
Jul 09, 2021 77.05 78.05 76.98 78.01 522,812 +1.79(+2.35%)
Jul 08, 2021 76.27 76.79 75.89 76.22 399,915 -1.18(-1.53%)
Jul 07, 2021 77.04 77.54 76.84 77.40 531,467 +0.13(+0.17%)
Jul 06, 2021 77.89 77.89 76.73 77.27 809,131 -0.67(-0.86%)
Jul 02, 2021 77.94 78.04 77.71 77.94 300,476 +0.10(+0.13%)
Jul 01, 2021 77.54 77.97 77.28 77.83 389,409 +0.56(+0.73%)
Jun 30, 2021 77.10 77.52 77.10 77.27 628,088 -0.01(-0.01%)
Jun 29, 2021 77.76 77.98 77.15 77.28 320,495 -0.15(-0.20%)
Jun 28, 2021 78.06 78.06 77.04 77.43 1,157,790 -0.71(-0.90%)
Jun 25, 2021 77.54 78.24 77.26 78.14 277,019 +0.86(+1.11%)
Jun 24, 2021 77.01 77.37 76.78 77.28 255,239 +0.60(+0.78%)
Jun 23, 2021 76.81 76.95 76.60 76.68 398,606 +0.10(+0.14%)
Jun 22, 2021 76.67 76.90 76.09 76.57 495,808 +0.02(+0.02%)
Jun 21, 2021 75.47 76.62 75.39 76.55 651,020 +1.67(+2.23%)
Jun 18, 2021 75.65 75.71 74.85 74.88 1,739,745 -1.58(-2.07%)
Jun 17, 2021 78.30 78.31 76.19 76.47 1,584,390 -1.52(-1.94%)
Jun 16, 2021 78.19 78.43 77.43 77.98 371,427 -0.25(-0.32%)
Jun 15, 2021 78.33 78.57 77.90 78.23 276,153 +0.00(+0.00%)
Jun 14, 2021 78.68 78.71 77.85 78.23 292,424 -0.51(-0.64%)
Jun 11, 2021 78.64 78.75 78.41 78.74 212,964 +0.31(+0.39%)
Jun 10, 2021 79.37 79.49 78.37 78.43 196,801 -0.42(-0.53%)
Jun 09, 2021 79.26 79.26 78.80 78.85 233,966 -0.51(-0.65%)
Jun 08, 2021 79.05 79.55 78.75 79.37 219,511 +0.03(+0.04%)
Jun 07, 2021 79.71 79.71 79.24 79.34 283,152 -0.17(-0.22%)
Jun 04, 2021 79.53 79.57 78.95 79.51 220,721 +0.19(+0.24%)
Jun 03, 2021 79.06 79.64 78.79 79.32 377,860 +0.00(+0.00%)
Jun 02, 2021 79.19 79.40 78.92 79.32 507,633 +0.33(+0.42%)
Jun 01, 2021 79.04 79.21 78.70 78.98 473,794 +0.60(+0.76%)
May 28, 2021 78.49 78.57 78.01 78.39 287,663 +0.14(+0.18%)
May 27, 2021 78.19 78.39 77.84 78.24 418,375 +0.55(+0.71%)
May 26, 2021 77.68 77.97 77.35 77.69 523,205 +0.21(+0.27%)
May 25, 2021 78.18 78.52 77.39 77.48 391,050 -0.56(-0.72%)
May 24, 2021 77.88 78.27 77.73 78.04 316,583 +0.45(+0.58%)
May 21, 2021 77.41 77.99 77.32 77.60 356,340 +0.48(+0.63%)
May 20, 2021 76.91 77.51 76.56 77.11 340,419 +0.34(+0.45%)
May 19, 2021 76.29 76.80 75.61 76.77 754,933 -0.44(-0.57%)
May 18, 2021 78.02 78.11 77.14 77.21 310,600 -0.72(-0.93%)
May 17, 2021 77.71 78.00 77.38 77.93 423,330 +0.07(+0.09%)
May 14, 2021 77.13 78.02 77.09 77.86 1,842,683 +1.07(+1.40%)
May 13, 2021 75.44 77.16 75.44 76.79 1,005,269 +1.28(+1.70%)
May 12, 2021 77.10 77.26 75.34 75.50 513,704 -1.28(-1.67%)
May 11, 2021 77.07 77.60 76.32 76.79 1,334,916 -1.09(-1.40%)
May 10, 2021 78.56 78.95 77.86 77.88 421,654 -0.31(-0.40%)
May 07, 2021 77.28 78.22 76.99 78.20 280,543 +0.55(+0.71%)
May 06, 2021 76.99 77.69 76.59 77.64 570,839 +0.83(+1.08%)
May 05, 2021 76.98 77.07 76.34 76.82 327,860 +0.19(+0.25%)
May 04, 2021 76.23 76.70 75.77 76.63 1,195,536 +0.17(+0.22%)
May 03, 2021 76.85 76.90 76.30 76.46 573,571 +0.17(+0.22%)
Apr 30, 2021 76.34 76.49 76.08 76.28 384,882 -0.52(-0.68%)
Apr 29, 2021 76.33 76.85 76.08 76.81 404,015 +1.01(+1.33%)
Apr 28, 2021 75.84 76.00 75.68 75.80 292,901 +0.20(+0.26%)
Apr 27, 2021 75.26 75.63 75.06 75.60 493,071 +0.49(+0.66%)
Apr 26, 2021 75.22 75.71 75.05 75.11 289,232 +0.26(+0.34%)
Apr 23, 2021 73.82 75.17 73.74 74.85 287,294 +1.11(+1.51%)
Apr 22, 2021 74.36 74.51 73.56 73.74 442,017 -0.55(-0.74%)
Apr 21, 2021 73.18 74.34 73.14 74.29 351,500 +0.93(+1.27%)
Apr 20, 2021 74.04 74.04 73.10 73.36 342,038 -0.92(-1.24%)
Apr 19, 2021 74.46 74.55 74.09 74.28 288,963 -0.12(-0.17%)
Apr 16, 2021 74.58 74.64 74.19 74.40 449,239 +0.34(+0.46%)
Apr 15, 2021 74.02 74.06 73.43 74.06 632,184 +0.42(+0.57%)
Apr 14, 2021 73.29 74.09 73.14 73.64 488,431 +0.26(+0.35%)
Apr 13, 2021 73.52 73.57 73.02 73.38 542,606 -0.37(-0.50%)
Apr 12, 2021 73.55 73.81 73.36 73.75 516,511 +0.31(+0.43%)
Apr 09, 2021 73.38 73.49 73.06 73.44 323,574 +0.43(+0.59%)
Apr 08, 2021 72.91 73.13 72.56 73.01 408,322 +0.06(+0.08%)
Apr 07, 2021 72.88 73.11 72.49 72.96 531,184 +0.26(+0.35%)
Apr 06, 2021 72.60 72.81 72.43 72.70 584,719 -0.06(-0.08%)
Apr 05, 2021 72.86 72.93 72.45 72.76 1,319,656 +0.57(+0.79%)
Apr 01, 2021 71.21 72.21 71.21 72.19 2,115,381 +0.99(+1.39%)
Mar 31, 2021 71.53 71.75 71.16 71.20 506,704 -0.43(-0.60%)
Mar 30, 2021 71.59 71.91 71.45 71.62 1,203,526 +0.25(+0.35%)
Mar 29, 2021 71.17 71.78 70.71 71.38 689,098 -0.52(-0.73%)
Mar 26, 2021 71.33 71.95 70.95 71.90 950,533 +1.26(+1.79%)
Mar 25, 2021 69.63 70.76 69.12 70.64 779,084 +0.91(+1.31%)
Mar 24, 2021 70.10 70.67 69.68 69.72 721,801 +0.15(+0.22%)
Mar 23, 2021 70.05 70.36 69.39 69.57 770,339 -0.75(-1.06%)
Mar 22, 2021 70.48 70.66 70.17 70.32 495,447 -0.46(-0.66%)
Mar 19, 2021 71.54 71.54 70.59 70.78 778,623 -1.17(-1.62%)
Mar 18, 2021 72.41 72.92 71.71 71.95 3,037,061 -0.03(-0.04%)
Mar 17, 2021 72.07 72.23 71.40 71.98 511,853 +0.24(+0.33%)
Mar 16, 2021 72.02 72.20 71.39 71.74 450,834 -0.52(-0.72%)
Mar 15, 2021 72.56 72.56 71.63 72.26 446,250 -0.09(-0.12%)
Mar 12, 2021 72.22 72.35 72.03 72.35 650,611 +0.77(+1.07%)
Mar 11, 2021 71.41 72.03 71.07 71.58 401,311 +0.18(+0.25%)
Mar 10, 2021 70.64 71.66 70.59 71.40 557,973 +1.12(+1.59%)
Mar 09, 2021 70.39 71.08 69.81 70.28 493,868 -0.25(-0.35%)
Mar 08, 2021 70.11 71.37 69.83 70.53 473,943 +0.97(+1.39%)
Mar 05, 2021 69.46 69.76 67.60 69.56 902,096 +1.25(+1.83%)
Mar 04, 2021 69.20 69.55 67.44 68.31 794,776 -0.90(-1.30%)
Mar 03, 2021 69.24 70.04 69.18 69.21 654,549 +0.16(+0.23%)
Mar 02, 2021 69.27 69.49 68.84 69.05 558,211 -0.27(-0.40%)
Mar 01, 2021 68.69 69.73 68.69 69.32 661,752 +1.71(+2.52%)
Feb 26, 2021 68.60 68.87 67.47 67.62 667,602 -1.17(-1.69%)
Feb 25, 2021 70.45 70.54 68.49 68.78 659,002 -1.30(-1.85%)
Feb 24, 2021 69.03 70.24 68.84 70.08 647,254 +1.27(+1.85%)
Feb 23, 2021 68.67 68.94 68.09 68.81 873,783 +0.48(+0.71%)
Feb 22, 2021 67.50 68.59 67.48 68.33 251,093 +0.61(+0.90%)
Feb 19, 2021 67.57 67.87 67.53 67.72 362,189 +0.48(+0.72%)
Feb 18, 2021 67.12 67.36 66.79 67.24 255,636 -0.19(-0.28%)
Feb 17, 2021 67.15 67.56 66.90 67.43 344,850 +0.05(+0.07%)
Feb 16, 2021 67.32 67.53 67.03 67.38 335,959 +0.63(+0.94%)
Feb 12, 2021 66.36 66.81 66.36 66.76 316,915 +0.35(+0.53%)
Feb 11, 2021 66.55 66.78 65.96 66.41 334,530 +0.08(+0.11%)
Feb 10, 2021 66.65 66.68 66.16 66.33 246,736 +0.07(+0.10%)
Feb 09, 2021 65.92 66.35 65.88 66.26 172,929 +0.15(+0.23%)
Feb 08, 2021 65.82 66.13 65.75 66.11 349,936 +0.51(+0.78%)
Feb 05, 2021 65.96 65.96 65.44 65.60 500,226 +0.10(+0.16%)
Feb 04, 2021 64.50 65.50 64.41 65.50 1,506,424 +1.33(+2.07%)
Feb 03, 2021 64.08 64.28 63.74 64.17 309,011 +0.09(+0.15%)
Feb 02, 2021 63.45 64.37 63.45 64.07 254,232 +1.34(+2.13%)
Feb 01, 2021 62.25 62.87 62.05 62.74 410,233 +0.96(+1.55%)
Jan 29, 2021 62.71 62.95 61.54 61.78 720,052 -1.18(-1.88%)
Jan 28, 2021 62.57 63.54 62.44 62.97 702,746 +1.05(+1.70%)
Jan 27, 2021 63.01 63.06 61.72 61.91 2,909,982 -1.77(-2.78%)
Jan 26, 2021 64.20 64.20 63.62 63.69 234,012 -0.19(-0.30%)
Jan 25, 2021 63.71 63.96 63.14 63.88 338,828 -0.25(-0.38%)
Jan 22, 2021 63.96 64.31 63.85 64.12 339,183 -0.44(-0.68%)
Jan 21, 2021 65.13 65.13 64.49 64.56 171,980 -0.55(-0.84%)
Jan 20, 2021 65.08 65.20 64.71 65.11 243,254 +0.25(+0.38%)
Jan 19, 2021 65.16 65.16 64.53 64.86 329,796 +0.18(+0.28%)
Jan 15, 2021 64.61 64.95 64.21 64.68 320,187 -0.64(-0.99%)
Jan 14, 2021 65.58 65.69 65.33 65.33 969,981 +0.00(+0.00%)
Jan 13, 2021 65.22 65.47 64.93 65.33 386,102 +0.14(+0.22%)
Jan 12, 2021 65.13 65.37 64.89 65.18 392,497 +0.35(+0.54%)
Jan 11, 2021 64.37 64.99 64.24 64.83 283,451 -0.09(-0.15%)
Jan 08, 2021 65.05 65.08 64.24 64.93 254,545 +0.05(+0.07%)
Jan 07, 2021 65.05 65.34 64.79 64.88 619,893 +0.71(+1.11%)
Jan 06, 2021 63.26 64.67 63.08 64.17 522,015 +1.87(+3.00%)
Jan 05, 2021 62.25 62.63 61.91 62.30 284,463 +0.01(+0.02%)
Jan 04, 2021 63.60 63.64 61.83 62.29 2,270,684 -0.98(-1.54%)
Dec 31, 2020 63.27 63.27 63.27 95,809 +0.64(+1.03%)
Dec 30, 2020 62.38 62.84 62.38 62.62 95,809 +0.35(+0.56%)
Dec 29, 2020 62.86 62.86 62.22 62.27 147,520 -0.22(-0.35%)
Dec 28, 2020 62.48 62.69 62.18 62.49 84,210 +0.51(+0.83%)
Dec 24, 2020 61.99 62.03 61.56 61.98 58,887 +0.27(+0.43%)
Dec 23, 2020 61.60 62.12 61.60 61.72 219,138 +0.45(+0.73%)
Dec 22, 2020 61.65 61.65 61.21 61.27 132,537 -0.33(-0.54%)
Dec 21, 2020 61.44 61.80 60.67 61.60 236,156 +0.31(+0.51%)
Dec 18, 2020 61.95 61.96 60.95 61.29 109,121 -0.58(-0.93%)
Dec 17, 2020 61.76 61.93 61.53 61.87 84,654 +0.31(+0.51%)
Dec 16, 2020 61.69 61.69 61.29 61.55 152,428 +0.12(+0.20%)
Dec 15, 2020 60.99 61.52 60.56 61.43 103,572 +0.97(+1.60%)
Dec 14, 2020 61.65 61.65 60.45 60.46 143,729 -0.48(-0.79%)
Dec 11, 2020 60.70 61.01 60.44 60.95 336,205 -0.42(-0.68%)
Dec 10, 2020 61.06 61.45 60.89 61.36 76,604 -0.05(-0.08%)
Dec 09, 2020 61.95 61.95 61.17 61.41 110,587 -0.20(-0.32%)
Dec 08, 2020 61.33 61.81 61.29 61.61 376,018 -0.12(-0.20%)
Dec 07, 2020 61.92 61.95 61.49 61.73 184,846 -0.41(-0.66%)
Dec 04, 2020 61.62 62.15 61.62 62.14 151,096 +0.85(+1.39%)
Dec 03, 2020 61.20 61.59 61.07 61.29 206,010 +0.08(+0.14%)
Dec 02, 2020 60.81 61.25 60.65 61.21 222,340 +0.30(+0.49%)
Dec 01, 2020 61.04 61.27 60.83 60.91 294,532 +0.83(+1.37%)
Nov 30, 2020 60.80 60.86 59.93 60.09 626,253 -1.00(-1.64%)
Nov 27, 2020 61.32 61.32 60.86 61.09 94,726 -0.19(-0.32%)
Nov 25, 2020 61.24 61.31 60.76 61.28 127,149 -0.13(-0.22%)
Nov 24, 2020 60.76 61.66 60.67 61.41 164,103 +1.52(+2.54%)
Nov 23, 2020 59.71 60.15 59.60 59.89 149,112 +0.80(+1.36%)
Nov 20, 2020 59.38 59.50 58.97 59.09 169,745 -0.50(-0.85%)
Nov 19, 2020 59.13 59.66 58.86 59.59 137,186 +0.10(+0.17%)
Nov 18, 2020 60.32 60.73 59.50 59.50 234,002 -0.67(-1.11%)
Nov 17, 2020 59.75 60.30 59.30 60.17 193,064 -0.15(-0.24%)
Nov 16, 2020 60.69 60.69 59.76 60.31 979,319 +1.13(+1.91%)
Nov 13, 2020 58.63 59.38 58.56 59.18 186,698 +1.07(+1.84%)
Nov 12, 2020 58.38 58.55 57.73 58.11 248,063 -0.94(-1.59%)
Nov 11, 2020 59.42 59.43 58.72 59.05 262,481 -0.19(-0.32%)
Nov 10, 2020 58.83 59.25 58.51 59.24 453,437 +0.45(+0.77%)
Nov 09, 2020 59.24 60.01 57.90 58.79 1,063,878 +3.71(+6.74%)
Nov 06, 2020 55.65 55.66 54.96 55.07 118,461 -0.43(-0.78%)
Nov 05, 2020 55.00 55.81 55.00 55.51 300,044 +1.08(+1.99%)
Nov 04, 2020 54.27 55.33 53.75 54.43 328,144 -0.14(-0.26%)
Nov 03, 2020 54.21 54.89 54.17 54.57 219,712 +1.08(+2.01%)
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.