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 Midcap 400 ETF Vanguard (NY: IVOO )

101.28 -0.11 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Nov 30, 2023 86.08 86.51 85.74 86.44 63,198 +0.52(+0.60%)
Nov 29, 2023 86.21 86.79 85.80 85.92 278,825 +0.31(+0.36%)
Nov 28, 2023 85.99 86.25 85.48 85.62 55,453 -0.56(-0.65%)
Nov 27, 2023 85.85 86.32 85.61 86.17 60,770 -0.18(-0.21%)
Nov 24, 2023 85.79 86.38 85.79 86.35 51,598 +0.46(+0.53%)
Nov 22, 2023 85.76 86.22 85.57 85.89 162,500 +0.49(+0.57%)
Nov 21, 2023 85.61 85.66 85.37 85.41 61,904 -0.37(-0.44%)
Nov 20, 2023 85.47 85.97 85.05 85.78 79,556 +0.35(+0.41%)
Nov 17, 2023 85.31 85.59 85.24 85.43 130,407 +0.65(+0.76%)
Nov 16, 2023 85.42 85.65 84.49 84.78 72,153 -0.87(-1.01%)
Nov 15, 2023 85.45 86.47 85.35 85.65 151,675 +0.44(+0.51%)
Nov 14, 2023 83.72 85.40 83.72 85.21 58,795 +3.15(+3.83%)
Nov 13, 2023 81.83 82.28 81.64 82.06 36,608 -0.07(-0.08%)
Nov 10, 2023 81.62 82.19 81.12 82.13 57,357 +0.98(+1.20%)
Nov 09, 2023 82.40 82.40 81.05 81.16 61,197 -0.91(-1.10%)
Nov 08, 2023 82.44 82.75 81.92 82.06 39,680 -0.33(-0.40%)
Nov 07, 2023 82.49 82.61 81.98 82.39 37,801 -0.28(-0.34%)
Nov 06, 2023 83.46 83.53 82.34 82.67 46,156 -0.79(-0.94%)
Nov 03, 2023 82.86 83.85 82.86 83.46 40,514 +1.62(+1.98%)
Nov 02, 2023 81.09 81.85 80.97 81.83 50,890 +1.72(+2.15%)
Nov 01, 2023 79.56 80.13 79.07 80.11 54,759 +0.50(+0.63%)
Oct 31, 2023 79.15 79.76 79.00 79.61 49,300 +0.68(+0.86%)
Oct 30, 2023 78.97 79.14 78.29 78.94 41,724 +0.67(+0.85%)
Oct 27, 2023 79.58 79.58 78.17 78.27 60,261 -1.10(-1.39%)
Oct 26, 2023 79.14 79.88 79.00 79.37 80,233 +0.39(+0.49%)
Oct 25, 2023 79.69 79.88 78.93 78.99 61,513 -1.20(-1.50%)
Oct 24, 2023 80.12 80.62 79.86 80.19 76,196 +0.44(+0.55%)
Oct 23, 2023 80.04 80.69 79.70 79.75 68,493 -0.76(-0.94%)
Oct 20, 2023 81.36 81.57 80.51 80.51 59,802 -0.89(-1.09%)
Oct 19, 2023 82.35 82.95 81.27 81.40 35,305 -1.26(-1.53%)
Oct 18, 2023 83.80 83.80 82.60 82.66 38,182 -1.86(-2.20%)
Oct 17, 2023 83.00 85.03 83.00 84.52 31,525 +1.06(+1.28%)
Oct 16, 2023 82.72 83.64 82.60 83.46 54,743 +1.28(+1.56%)
Oct 13, 2023 82.86 83.00 82.01 82.17 29,253 -0.46(-0.55%)
Oct 12, 2023 84.38 84.38 82.20 82.63 55,808 -1.67(-1.98%)
Oct 11, 2023 84.20 84.62 83.66 84.30 35,911 +0.31(+0.37%)
Oct 10, 2023 83.41 84.54 83.41 83.99 52,686 +0.81(+0.97%)
Oct 09, 2023 82.24 83.47 82.17 83.19 37,460 +0.56(+0.67%)
Oct 06, 2023 81.40 83.05 81.32 82.63 71,428 +0.65(+0.79%)
Oct 05, 2023 81.90 82.21 81.47 81.98 24,640 -0.11(-0.13%)
Oct 04, 2023 81.76 82.14 81.03 82.09 60,205 +0.41(+0.50%)
Oct 03, 2023 82.61 82.83 81.35 81.68 76,860 -1.36(-1.64%)
Oct 02, 2023 83.87 84.09 82.68 83.05 33,151 -1.08(-1.29%)
Sep 29, 2023 85.05 85.15 84.01 84.13 34,483 -0.31(-0.37%)
Sep 28, 2023 83.52 84.75 83.52 84.44 21,019 +0.87(+1.04%)
Sep 27, 2023 83.55 83.87 83.09 83.58 32,732 +0.56(+0.67%)
Sep 26, 2023 83.88 84.10 83.02 83.02 35,820 -1.39(-1.65%)
Sep 25, 2023 83.46 84.41 84.17 84.41 43,862 +0.55(+0.65%)
Sep 22, 2023 84.24 84.40 83.83 83.86 32,446 -0.13(-0.15%)
Sep 21, 2023 84.89 85.00 83.96 83.99 32,423 -1.50(-1.75%)
Sep 20, 2023 86.27 86.77 85.49 85.49 19,188 -0.49(-0.57%)
Sep 19, 2023 86.28 86.43 85.70 85.98 17,275 -0.21(-0.24%)
Sep 18, 2023 86.40 86.55 86.12 86.19 18,426 -0.07(-0.08%)
Sep 15, 2023 86.99 86.99 86.06 86.25 21,905 -0.97(-1.11%)
Sep 14, 2023 86.71 87.25 86.71 87.23 19,298 +1.08(+1.26%)
Sep 13, 2023 86.76 86.76 85.80 86.15 39,097 -0.47(-0.54%)
Sep 12, 2023 86.42 86.98 86.42 86.61 37,845 +0.00(+0.00%)
Sep 11, 2023 86.88 87.14 86.49 86.61 76,817 +0.13(+0.15%)
Sep 08, 2023 86.60 86.79 86.37 86.48 21,694 -0.09(-0.10%)
Sep 07, 2023 86.96 87.02 86.30 86.57 31,741 -0.73(-0.84%)
Sep 06, 2023 87.57 88.03 86.95 87.31 35,212 -0.32(-0.36%)
Sep 05, 2023 89.13 89.13 87.57 87.62 44,472 -2.05(-2.29%)
Sep 01, 2023 89.40 89.83 89.28 89.68 34,694 +0.92(+1.04%)
Aug 31, 2023 88.95 89.24 88.74 88.76 54,706 -0.01(-0.01%)
Aug 30, 2023 88.50 89.06 88.41 88.77 47,424 +0.17(+0.19%)
Aug 29, 2023 87.26 88.60 87.06 88.60 94,062 +1.29(+1.48%)
Aug 28, 2023 87.03 87.82 87.03 87.31 130,478 +0.70(+0.81%)
Aug 25, 2023 86.59 86.89 85.70 86.60 30,412 +0.36(+0.41%)
Aug 24, 2023 86.99 87.61 86.25 86.25 42,595 -0.95(-1.09%)
Aug 23, 2023 86.28 87.20 86.06 87.20 29,313 +0.95(+1.10%)
Aug 22, 2023 86.72 86.84 86.11 86.25 24,918 -0.40(-0.46%)
Aug 21, 2023 86.64 86.90 86.00 86.64 38,609 +0.12(+0.14%)
Aug 18, 2023 85.65 86.68 85.58 86.52 47,141 +0.22(+0.26%)
Aug 17, 2023 87.63 87.75 86.25 86.29 99,023 -1.12(-1.28%)
Aug 16, 2023 88.02 88.48 87.38 87.42 24,864 -0.73(-0.83%)
Aug 15, 2023 89.00 89.00 88.13 88.15 27,800 -1.23(-1.38%)
Aug 14, 2023 88.91 89.38 88.55 89.38 49,211 +0.18(+0.20%)
Aug 11, 2023 88.86 89.50 88.86 89.20 38,549 -0.06(-0.07%)
Aug 10, 2023 89.83 90.25 89.09 89.26 32,543 -0.10(-0.11%)
Aug 09, 2023 89.82 89.91 89.13 89.36 139,945 -0.44(-0.49%)
Aug 08, 2023 89.69 89.91 88.98 89.80 32,574 -0.80(-0.89%)
Aug 07, 2023 90.25 90.66 90.02 90.60 38,114 +0.73(+0.82%)
Aug 04, 2023 90.19 90.83 89.81 89.87 26,509 -0.09(-0.10%)
Aug 03, 2023 89.86 90.28 89.33 89.96 37,898 -0.33(-0.36%)
Aug 02, 2023 90.42 90.62 89.94 90.28 30,867 -1.00(-1.10%)
Aug 01, 2023 91.11 91.37 90.70 91.29 44,330 -0.17(-0.18%)
Jul 31, 2023 91.39 91.65 91.10 91.45 56,056 +0.34(+0.37%)
Jul 28, 2023 91.10 91.31 90.70 91.12 104,182 +0.82(+0.91%)
Jul 27, 2023 91.92 91.92 90.15 90.29 35,041 -1.13(-1.24%)
Jul 26, 2023 90.91 91.69 90.91 91.43 30,174 +0.50(+0.55%)
Jul 25, 2023 90.59 91.36 90.55 90.93 30,124 +0.16(+0.17%)
Jul 24, 2023 90.74 91.30 90.60 90.77 25,534 +0.11(+0.12%)
Jul 21, 2023 91.47 91.47 90.60 90.66 43,008 -0.29(-0.32%)
Jul 20, 2023 91.49 91.49 90.61 90.95 54,752 -0.41(-0.45%)
Jul 19, 2023 91.30 91.54 90.99 91.36 34,555 +0.34(+0.37%)
Jul 18, 2023 90.24 91.10 90.20 91.02 80,615 +0.79(+0.88%)
Jul 17, 2023 89.60 90.42 89.31 90.22 40,846 +0.63(+0.70%)
Jul 14, 2023 90.43 90.43 89.25 89.60 120,131 -0.90(-1.00%)
Jul 13, 2023 90.32 90.56 90.10 90.50 45,272 +0.54(+0.60%)
Jul 12, 2023 90.32 90.47 89.88 89.97 52,230 +0.68(+0.77%)
Jul 11, 2023 88.56 89.43 88.45 89.28 43,499 +0.95(+1.08%)
Jul 10, 2023 87.16 88.35 87.16 88.33 44,455 +1.05(+1.21%)
Jul 07, 2023 86.55 87.91 86.55 87.28 69,686 +0.85(+0.99%)
Jul 06, 2023 86.55 86.62 85.66 86.42 47,001 -0.96(-1.10%)
Jul 05, 2023 87.90 87.90 87.26 87.39 46,333 -0.80(-0.91%)
Jul 03, 2023 87.62 88.33 87.62 88.19 29,916 +0.31(+0.35%)
Jun 30, 2023 87.88 88.20 87.62 87.88 20,200 +0.61(+0.70%)
Jun 29, 2023 86.30 87.31 86.30 87.27 31,929 +1.04(+1.20%)
Jun 28, 2023 86.19 86.23 85.73 86.23 36,190 -0.02(-0.02%)
Jun 27, 2023 84.99 86.37 84.84 86.25 23,708 +1.40(+1.66%)
Jun 26, 2023 84.28 85.30 84.28 84.84 26,397 +0.62(+0.74%)
Jun 23, 2023 84.37 84.78 84.15 84.22 29,410 -0.95(-1.11%)
Jun 22, 2023 85.39 85.39 84.83 85.17 37,378 -0.51(-0.60%)
Jun 21, 2023 85.42 85.99 85.18 85.68 144,635 -0.11(-0.13%)
Jun 20, 2023 86.13 86.13 85.40 85.79 48,633 -0.61(-0.71%)
Jun 16, 2023 86.98 87.14 86.10 86.41 25,536 -0.33(-0.38%)
Jun 15, 2023 85.64 86.73 85.63 86.73 31,528 +0.82(+0.96%)
Jun 14, 2023 86.53 87.05 85.37 85.91 59,281 -0.50(-0.58%)
Jun 13, 2023 85.89 86.72 85.68 86.42 54,044 +0.94(+1.10%)
Jun 12, 2023 85.22 85.63 85.01 85.48 56,544 +0.44(+0.51%)
Jun 09, 2023 85.66 85.66 84.83 85.04 41,296 -0.50(-0.59%)
Jun 08, 2023 85.73 85.73 85.12 85.55 34,004 -0.41(-0.47%)
Jun 07, 2023 85.06 86.06 84.89 85.95 26,333 +1.29(+1.52%)
Jun 06, 2023 82.80 84.81 82.80 84.67 52,342 +1.76(+2.12%)
Jun 05, 2023 83.31 83.63 82.48 82.91 39,693 -0.96(-1.14%)
Jun 02, 2023 82.19 83.86 82.19 83.86 65,505 +2.73(+3.37%)
Jun 01, 2023 80.59 81.30 80.20 81.13 51,105 +0.64(+0.80%)
May 31, 2023 81.28 81.28 80.04 80.49 22,936 -1.15(-1.41%)
May 30, 2023 82.03 82.28 81.30 81.64 42,268 -0.09(-0.11%)
May 26, 2023 81.01 81.78 80.86 81.73 120,416 +0.87(+1.08%)
May 25, 2023 80.92 81.09 80.28 80.86 20,840 -0.08(-0.10%)
May 24, 2023 81.44 81.44 80.67 80.94 36,841 -0.72(-0.88%)
May 23, 2023 82.19 82.87 81.66 81.66 48,143 -0.82(-1.00%)
May 22, 2023 82.33 82.83 82.05 82.48 54,278 +0.42(+0.51%)
May 19, 2023 83.28 83.28 81.88 82.06 25,970 -0.74(-0.90%)
May 18, 2023 82.11 82.95 81.86 82.81 48,198 +0.62(+0.76%)
May 17, 2023 81.17 82.25 80.86 82.18 27,791 +1.48(+1.84%)
May 16, 2023 81.66 81.66 80.70 80.70 77,625 -1.21(-1.47%)
May 15, 2023 81.60 82.17 81.25 81.91 24,278 +0.66(+0.81%)
May 12, 2023 81.67 81.67 80.76 81.24 42,359 -0.04(-0.05%)
May 11, 2023 81.45 81.48 80.95 81.28 15,494 -0.50(-0.62%)
May 10, 2023 82.64 82.64 81.07 81.79 25,916 +0.12(+0.15%)
May 09, 2023 81.47 81.91 81.30 81.67 34,829 -0.27(-0.33%)
May 08, 2023 82.59 82.69 81.70 81.94 95,733 -0.20(-0.25%)
May 05, 2023 81.67 82.40 81.60 82.14 68,785 +1.63(+2.03%)
May 04, 2023 81.20 81.38 80.10 80.51 81,499 -1.37(-1.67%)
May 03, 2023 82.25 83.35 81.84 81.88 41,815 -0.06(-0.07%)
May 02, 2023 82.80 82.80 80.90 81.94 47,732 -1.17(-1.40%)
May 01, 2023 83.00 83.75 83.00 83.10 43,933 -0.06(-0.07%)
Apr 28, 2023 82.24 83.22 82.24 83.16 28,119 +0.83(+1.01%)
Apr 27, 2023 81.29 82.41 81.05 82.33 31,420 +1.28(+1.57%)
Apr 26, 2023 81.60 81.92 80.97 81.06 47,883 -0.72(-0.88%)
Apr 25, 2023 82.86 82.99 81.78 81.78 91,642 -1.61(-1.93%)
Apr 24, 2023 83.28 83.76 83.05 83.39 41,100 -0.01(-0.01%)
Apr 21, 2023 83.53 83.53 82.83 83.40 31,392 -0.07(-0.08%)
Apr 20, 2023 83.10 83.78 83.10 83.47 21,535 -0.24(-0.28%)
Apr 19, 2023 83.16 83.88 83.14 83.71 24,500 +0.16(+0.19%)
Apr 18, 2023 84.09 84.09 83.19 83.55 25,503 -0.15(-0.18%)
Apr 17, 2023 83.30 83.70 83.09 83.70 13,348 +0.62(+0.74%)
Apr 14, 2023 83.68 84.07 82.66 83.08 27,535 -0.46(-0.56%)
Apr 13, 2023 83.27 83.69 82.74 83.55 194,792 +0.63(+0.76%)
Apr 12, 2023 84.08 84.08 82.88 82.92 23,598 -0.52(-0.63%)
Apr 11, 2023 82.96 83.73 82.96 83.44 27,943 +0.75(+0.91%)
Apr 10, 2023 81.25 82.69 81.25 82.69 26,605 +1.04(+1.27%)
Apr 06, 2023 81.81 81.88 81.29 81.65 30,233 -0.16(-0.19%)
Apr 05, 2023 82.10 82.10 81.33 81.81 20,351 -0.56(-0.68%)
Apr 04, 2023 84.08 84.08 81.94 82.37 47,997 -1.38(-1.64%)
Apr 03, 2023 83.81 84.14 83.11 83.75 34,153 -0.02(-0.02%)
Mar 31, 2023 82.77 83.82 82.77 83.77 40,299 +1.38(+1.68%)
Mar 30, 2023 82.71 83.02 82.17 82.38 34,628 +0.30(+0.36%)
Mar 29, 2023 82.04 82.15 81.50 82.08 38,840 +0.94(+1.16%)
Mar 28, 2023 80.78 81.39 80.72 81.14 25,622 +0.21(+0.26%)
Mar 27, 2023 80.97 81.29 80.49 80.94 38,312 +0.76(+0.95%)
Mar 24, 2023 78.84 80.18 78.46 80.17 24,503 +0.54(+0.68%)
Mar 23, 2023 80.34 81.30 79.04 79.63 24,059 -0.24(-0.30%)
Mar 22, 2023 82.04 82.11 79.86 79.87 109,640 -2.13(-2.60%)
Mar 21, 2023 81.80 82.33 81.64 82.00 33,736 +1.52(+1.89%)
Mar 20, 2023 79.68 81.07 79.68 80.48 42,238 +1.29(+1.63%)
Mar 17, 2023 80.32 80.40 78.92 79.19 49,214 -1.80(-2.22%)
Mar 16, 2023 79.23 81.18 78.83 80.99 201,437 +1.10(+1.37%)
Mar 15, 2023 79.74 80.09 78.75 79.89 40,990 -1.86(-2.28%)
Mar 14, 2023 82.30 82.64 80.91 81.76 26,788 +1.62(+2.02%)
Mar 13, 2023 80.30 81.13 79.27 80.14 90,549 -1.58(-1.93%)
Mar 10, 2023 83.97 83.97 81.07 81.72 64,401 -2.36(-2.81%)
Mar 09, 2023 86.41 86.41 84.07 84.08 35,298 -2.07(-2.40%)
Mar 08, 2023 86.33 86.45 85.68 86.15 34,854 +0.05(+0.06%)
Mar 07, 2023 87.11 87.32 85.95 86.10 37,402 -1.04(-1.19%)
Mar 06, 2023 88.25 88.25 87.05 87.13 170,095 -1.04(-1.18%)
Mar 03, 2023 87.77 88.22 87.08 88.17 64,111 +0.94(+1.07%)
Mar 02, 2023 86.13 87.24 85.98 87.24 68,940 +0.42(+0.48%)
Mar 01, 2023 86.34 86.98 86.33 86.82 45,603 +0.20(+0.23%)
Feb 28, 2023 86.89 87.33 86.62 86.62 30,287 -0.12(-0.14%)
Feb 27, 2023 87.13 87.34 86.55 86.74 24,786 +0.17(+0.19%)
Feb 24, 2023 86.34 86.72 85.71 86.58 37,065 -0.47(-0.54%)
Feb 23, 2023 87.20 87.55 86.33 87.05 26,225 +0.38(+0.44%)
Feb 22, 2023 86.63 87.29 86.48 86.67 81,071 +0.07(+0.08%)
Feb 21, 2023 87.73 87.98 86.47 86.61 478,126 -2.11(-2.38%)
Feb 17, 2023 88.49 88.80 88.15 88.72 119,882 -0.18(-0.21%)
Feb 16, 2023 88.39 89.79 88.39 88.90 113,835 -0.59(-0.66%)
Feb 15, 2023 88.22 89.49 88.21 89.49 67,677 +0.60(+0.68%)
Feb 14, 2023 88.56 89.38 88.00 88.89 150,664 +0.07(+0.08%)
Feb 13, 2023 87.81 88.85 87.65 88.82 64,054 +1.04(+1.18%)
Feb 10, 2023 87.42 87.83 87.22 87.78 30,384 +0.18(+0.20%)
Feb 09, 2023 89.47 89.47 87.42 87.60 38,628 -1.07(-1.21%)
Feb 08, 2023 89.33 89.46 88.58 88.68 39,615 -1.07(-1.19%)
Feb 07, 2023 89.00 89.85 88.18 89.74 92,163 +0.70(+0.78%)
Feb 06, 2023 89.65 89.78 88.80 89.05 48,177 -1.07(-1.18%)
Feb 03, 2023 89.90 90.75 89.75 90.11 111,977 -0.54(-0.60%)
Feb 02, 2023 90.34 91.08 89.90 90.66 99,620 +1.06(+1.18%)
Feb 01, 2023 88.14 90.21 87.81 89.60 74,526 +1.34(+1.52%)
Jan 31, 2023 86.46 88.26 86.44 88.26 35,914 +2.11(+2.45%)
Jan 30, 2023 86.57 87.28 86.11 86.15 50,830 -0.87(-1.00%)
Jan 27, 2023 86.64 87.43 86.55 87.02 174,165 +0.29(+0.33%)
Jan 26, 2023 86.66 86.83 85.83 86.73 53,253 +0.70(+0.81%)
Jan 25, 2023 85.27 86.08 84.77 86.03 86,319 +0.19(+0.22%)
Jan 24, 2023 85.91 86.20 85.43 85.85 42,216 -0.27(-0.32%)
Jan 23, 2023 85.42 86.37 85.41 86.12 47,484 +1.04(+1.22%)
Jan 20, 2023 84.01 85.08 83.48 85.08 54,967 +1.40(+1.67%)
Jan 19, 2023 84.09 84.17 83.36 83.68 179,295 -0.83(-0.99%)
Jan 18, 2023 86.07 86.43 84.51 84.51 47,072 -1.09(-1.27%)
Jan 17, 2023 85.90 86.09 85.52 85.60 110,164 -0.21(-0.24%)
Jan 13, 2023 84.79 85.85 84.73 85.81 39,532 +0.46(+0.54%)
Jan 12, 2023 85.02 85.48 84.34 85.35 210,207 +0.72(+0.85%)
Jan 11, 2023 84.08 84.63 83.93 84.63 44,648 +1.02(+1.22%)
Jan 10, 2023 82.57 83.61 82.50 83.61 34,627 +0.81(+0.98%)
Jan 09, 2023 83.35 83.64 82.71 82.80 32,993 +0.06(+0.08%)
Jan 06, 2023 81.41 82.83 81.30 82.73 39,043 +1.97(+2.44%)
Jan 05, 2023 81.13 81.13 80.32 80.77 41,141 -0.80(-0.98%)
Jan 04, 2023 80.84 81.93 80.84 81.56 35,338 +1.21(+1.50%)
Jan 03, 2023 81.42 81.62 79.78 80.36 73,439 -0.34(-0.42%)
Dec 30, 2022 80.40 80.79 80.13 80.70 75,933 -0.37(-0.45%)
Dec 29, 2022 80.09 81.35 79.91 81.06 67,245 +1.55(+1.95%)
Dec 28, 2022 80.96 81.12 79.51 79.51 99,667 -1.49(-1.85%)
Dec 27, 2022 80.83 81.16 80.45 81.00 76,083 +0.18(+0.23%)
Dec 23, 2022 80.28 80.87 79.96 80.82 90,553 +0.54(+0.67%)
Dec 22, 2022 80.73 80.73 78.97 80.28 121,185 -0.90(-1.11%)
Dec 21, 2022 80.34 81.38 80.34 81.18 257,170 +1.48(+1.86%)
Dec 20, 2022 79.15 80.11 79.12 79.69 100,530 +0.40(+0.50%)
Dec 19, 2022 80.34 80.34 79.02 79.30 52,874 -0.91(-1.14%)
Dec 16, 2022 80.13 80.59 79.63 80.21 220,948 -0.87(-1.07%)
Dec 15, 2022 81.77 81.77 80.84 81.08 40,784 -1.86(-2.24%)
Dec 14, 2022 83.34 83.95 82.64 82.94 78,040 -0.38(-0.46%)
Dec 13, 2022 85.13 85.13 82.86 83.32 59,231 +0.53(+0.64%)
Dec 12, 2022 82.02 82.80 81.63 82.79 48,557 +0.84(+1.03%)
Dec 09, 2022 82.67 82.76 81.95 81.95 56,607 -0.84(-1.01%)
Dec 08, 2022 82.82 83.34 82.49 82.79 44,737 +0.61(+0.75%)
Dec 07, 2022 82.16 82.81 82.13 82.17 38,940 -0.13(-0.16%)
Dec 06, 2022 83.15 83.42 81.63 82.30 38,101 -0.95(-1.14%)
Dec 05, 2022 84.94 84.94 82.95 83.25 60,665 -2.12(-2.48%)
Dec 02, 2022 84.48 85.72 84.35 85.37 49,038 +0.06(+0.07%)
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.