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

AmerisourceBergen Corp (NY: ABC )

179.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 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 (%)
Sep 30, 2016 72.42 72.73 70.69 71.97 3,367,289 -0.42(-0.58%)
Sep 29, 2016 73.87 74.20 72.39 72.39 1,823,859 -1.74(-2.34%)
Sep 28, 2016 74.17 74.21 73.46 74.12 1,470,767 -0.04(-0.06%)
Sep 27, 2016 73.72 74.61 73.46 74.17 1,776,605 +0.47(+0.64%)
Sep 26, 2016 74.01 74.44 73.65 73.70 1,504,023 -0.54(-0.73%)
Sep 23, 2016 74.44 74.64 73.92 74.24 2,053,142 -0.23(-0.31%)
Sep 22, 2016 74.18 74.79 73.99 74.47 2,548,367 +0.51(+0.69%)
Sep 21, 2016 73.23 74.08 72.87 73.96 3,157,630 +0.84(+1.15%)
Sep 20, 2016 74.52 74.55 73.12 73.13 2,788,631 -1.05(-1.42%)
Sep 19, 2016 74.76 75.69 74.01 74.18 2,621,972 -0.76(-1.01%)
Sep 16, 2016 74.80 75.18 73.95 74.93 3,883,551 -0.08(-0.11%)
Sep 15, 2016 74.43 75.32 74.00 75.01 2,737,118 +0.31(+0.42%)
Sep 14, 2016 76.07 76.16 74.32 74.70 6,618,149 -1.25(-1.64%)
Sep 13, 2016 76.80 77.11 75.71 75.95 3,055,958 -1.51(-1.96%)
Sep 12, 2016 75.74 77.63 75.68 77.46 2,672,192 +1.46(+1.92%)
Sep 09, 2016 77.18 77.35 75.92 76.00 2,773,013 -1.75(-2.25%)
Sep 08, 2016 77.87 78.11 77.63 77.75 2,463,974 -0.43(-0.55%)
Sep 07, 2016 78.04 78.79 77.91 78.18 1,699,065 +0.11(+0.14%)
Sep 06, 2016 77.78 78.22 77.51 78.07 1,854,616 +0.17(+0.22%)
Sep 02, 2016 78.00 77.90 77.90 77.90 1,366,464 +0.26(+0.33%)
Sep 01, 2016 77.52 78.15 77.14 77.64 1,494,080 +0.16(+0.21%)
Aug 31, 2016 76.73 77.58 76.38 77.48 3,010,436 +0.83(+1.08%)
Aug 30, 2016 76.89 77.39 76.33 76.65 1,949,503 -0.24(-0.31%)
Aug 29, 2016 76.46 77.01 76.00 76.89 1,517,945 +0.50(+0.65%)
Aug 26, 2016 76.32 77.12 75.86 76.40 2,102,142 +0.21(+0.28%)
Aug 25, 2016 78.53 78.63 76.08 76.18 3,761,904 -2.57(-3.26%)
Aug 24, 2016 79.20 79.37 78.48 78.75 1,502,472 -0.53(-0.67%)
Aug 23, 2016 79.42 79.50 79.14 79.28 716,346 +0.21(+0.27%)
Aug 22, 2016 79.11 79.23 78.92 79.07 1,135,633 -0.09(-0.11%)
Aug 19, 2016 78.87 79.29 78.63 79.16 2,345,245 -0.11(-0.13%)
Aug 18, 2016 78.88 79.28 78.50 79.26 1,621,559 +0.33(+0.42%)
Aug 17, 2016 79.25 79.45 78.42 78.93 1,685,703 -0.46(-0.58%)
Aug 16, 2016 79.20 79.98 78.98 79.40 1,752,528 +0.06(+0.08%)
Aug 15, 2016 78.94 79.35 78.67 79.33 2,024,723 +0.43(+0.54%)
Aug 12, 2016 79.11 79.16 78.39 78.91 1,486,766 -0.04(-0.04%)
Aug 11, 2016 78.07 79.03 77.63 78.94 1,880,889 +0.93(+1.19%)
Aug 10, 2016 78.80 78.84 77.80 78.01 1,827,347 -0.64(-0.81%)
Aug 09, 2016 78.79 79.31 78.43 78.65 1,680,832 -0.04(-0.06%)
Aug 08, 2016 79.62 79.62 78.52 78.70 1,798,607 -0.60(-0.76%)
Aug 05, 2016 79.32 80.30 79.21 79.30 1,721,645 +0.33(+0.42%)
Aug 04, 2016 79.62 79.71 78.49 78.97 2,137,952 -0.81(-1.01%)
Aug 03, 2016 79.29 79.78 78.43 79.78 2,890,399 +0.41(+0.51%)
Aug 02, 2016 78.67 80.35 77.73 79.37 5,835,631 +3.45(+4.55%)
Aug 01, 2016 75.69 76.61 75.54 75.92 3,301,842 +0.31(+0.41%)
Jul 29, 2016 74.85 75.77 74.66 75.61 2,181,286 +0.33(+0.44%)
Jul 28, 2016 75.48 75.49 74.76 75.28 2,743,172 -0.53(-0.70%)
Jul 27, 2016 76.07 76.15 75.14 75.81 2,073,051 -0.26(-0.34%)
Jul 26, 2016 75.69 76.36 75.10 76.07 1,854,748 +0.27(+0.35%)
Jul 25, 2016 76.24 76.26 75.45 75.80 2,094,241 -0.40(-0.52%)
Jul 22, 2016 76.33 76.51 75.61 76.20 1,500,246 +0.04(+0.06%)
Jul 21, 2016 76.66 77.12 75.91 76.16 1,883,936 -0.74(-0.96%)
Jul 20, 2016 76.67 77.26 76.67 76.89 1,407,113 +0.64(+0.84%)
Jul 19, 2016 76.11 76.46 75.53 76.25 2,229,183 -0.10(-0.13%)
Jul 18, 2016 76.09 76.41 75.93 76.35 1,254,724 +0.43(+0.56%)
Jul 15, 2016 76.56 76.79 75.37 75.93 2,686,467 -0.36(-0.47%)
Jul 14, 2016 75.75 76.43 75.66 76.28 2,293,735 +0.91(+1.20%)
Jul 13, 2016 75.02 75.75 74.84 75.38 2,808,067 +0.67(+0.89%)
Jul 12, 2016 73.00 74.91 72.99 74.71 3,202,291 +1.78(+2.43%)
Jul 11, 2016 72.75 73.31 72.64 72.94 1,610,507 +0.23(+0.32%)
Jul 08, 2016 72.52 72.85 72.24 72.70 1,799,932 +0.83(+1.15%)
Jul 07, 2016 71.97 72.36 71.47 71.88 2,826,867 -0.18(-0.25%)
Jul 06, 2016 70.95 72.38 70.65 72.06 2,769,234 +0.74(+1.03%)
Jul 05, 2016 70.88 71.61 70.46 71.32 2,678,462 +0.18(+0.25%)
Jul 01, 2016 70.37 71.14 71.14 71.14 3,113,554 +0.75(+1.06%)
Jun 30, 2016 68.88 70.41 68.72 70.40 3,601,445 +1.83(+2.67%)
Jun 29, 2016 67.52 68.78 67.48 68.57 2,171,001 +1.72(+2.58%)
Jun 28, 2016 65.96 66.96 65.73 66.85 3,167,658 +1.30(+1.99%)
Jun 27, 2016 66.69 66.72 65.18 65.54 2,514,892 -1.41(-2.11%)
Jun 24, 2016 66.63 67.24 66.60 66.95 5,048,552 -1.87(-2.72%)
Jun 23, 2016 68.92 69.02 68.36 68.83 2,982,508 +0.37(+0.54%)
Jun 22, 2016 67.96 68.76 67.51 68.45 2,180,562 +0.50(+0.73%)
Jun 21, 2016 67.89 68.14 67.49 67.96 1,439,236 +0.18(+0.26%)
Jun 20, 2016 67.67 68.53 67.57 67.78 2,758,444 +0.59(+0.89%)
Jun 17, 2016 67.46 67.74 66.70 67.18 3,444,446 -0.27(-0.39%)
Jun 16, 2016 67.16 67.67 66.61 67.45 2,379,559 -0.11(-0.16%)
Jun 15, 2016 67.41 68.10 67.34 67.56 2,698,482 +0.54(+0.81%)
Jun 14, 2016 67.52 67.85 66.53 67.02 3,336,862 -0.80(-1.18%)
Jun 13, 2016 67.84 68.50 67.64 67.81 3,223,138 -0.04(-0.07%)
Jun 10, 2016 67.34 68.55 66.89 67.86 3,175,345 +0.26(+0.38%)
Jun 09, 2016 67.65 67.82 67.36 67.60 3,545,279 -0.07(-0.10%)
Jun 08, 2016 67.73 68.02 67.34 67.67 2,307,921 +0.03(+0.04%)
Jun 07, 2016 67.80 67.93 67.38 67.65 1,892,270 -0.20(-0.30%)
Jun 06, 2016 67.72 68.02 67.41 67.85 1,681,430 -0.08(-0.12%)
Jun 03, 2016 68.07 68.34 67.69 67.93 2,155,067 -0.48(-0.70%)
Jun 02, 2016 67.28 68.54 67.15 68.41 3,429,245 +1.28(+1.90%)
Jun 01, 2016 66.35 67.40 66.20 67.13 3,212,927 +0.59(+0.88%)
May 31, 2016 65.85 66.61 65.58 66.55 4,992,917 +0.84(+1.28%)
May 27, 2016 65.48 65.70 65.70 65.70 2,192,546 +0.30(+0.46%)
May 26, 2016 65.71 65.74 65.06 65.40 1,645,717 -0.31(-0.47%)
May 25, 2016 66.20 66.34 65.56 65.71 1,877,623 -0.27(-0.40%)
May 24, 2016 66.00 66.20 65.58 65.98 2,196,180 +0.35(+0.54%)
May 23, 2016 66.56 66.61 65.60 65.62 1,948,751 -0.78(-1.18%)
May 20, 2016 66.69 66.86 66.00 66.40 2,867,456 -0.20(-0.31%)
May 19, 2016 66.08 66.84 65.98 66.61 3,401,755 +0.21(+0.32%)
May 18, 2016 65.56 66.50 65.45 66.39 3,682,780 +0.55(+0.83%)
May 17, 2016 65.73 66.31 65.43 65.85 3,363,251 -0.05(-0.08%)
May 16, 2016 65.17 65.97 65.14 65.90 3,386,207 +0.82(+1.26%)
May 13, 2016 66.01 66.32 64.97 65.08 2,691,002 -0.99(-1.50%)
May 12, 2016 67.07 67.07 65.93 66.07 3,926,783 -0.87(-1.29%)
May 11, 2016 67.57 67.87 66.70 66.93 3,894,850 -0.81(-1.20%)
May 10, 2016 68.72 69.17 67.50 67.75 4,169,323 -0.61(-0.89%)
May 09, 2016 67.53 69.34 67.38 68.36 4,483,784 +0.75(+1.11%)
May 06, 2016 68.88 69.04 66.57 67.60 7,720,874 -1.31(-1.90%)
May 05, 2016 68.87 70.40 67.87 68.91 13,444,608 -5.56(-7.46%)
May 04, 2016 75.08 75.36 74.21 74.47 2,553,594 -1.05(-1.39%)
May 03, 2016 75.03 76.04 74.59 75.52 2,208,192 +0.22(+0.29%)
May 02, 2016 75.26 75.42 74.66 75.30 1,835,777 +0.11(+0.15%)
Apr 29, 2016 76.10 76.41 74.54 75.19 4,420,056 -1.17(-1.53%)
Apr 28, 2016 79.17 79.17 76.14 76.35 6,046,702 -3.73(-4.66%)
Apr 27, 2016 80.68 80.97 79.77 80.08 1,933,684 -0.57(-0.70%)
Apr 26, 2016 81.04 81.28 80.51 80.65 1,275,286 -0.20(-0.25%)
Apr 25, 2016 81.06 81.27 80.38 80.85 2,531,906 -0.34(-0.41%)
Apr 22, 2016 81.31 81.65 80.53 81.18 2,197,427 +0.05(+0.07%)
Apr 21, 2016 80.95 81.71 80.86 81.13 2,655,834 -0.03(-0.03%)
Apr 20, 2016 79.44 81.25 79.20 81.16 3,560,057 +2.09(+2.65%)
Apr 19, 2016 78.99 79.73 78.83 79.06 2,310,725 +0.73(+0.94%)
Apr 18, 2016 77.78 78.38 77.43 78.33 1,977,170 +0.73(+0.95%)
Apr 15, 2016 76.51 77.64 76.41 77.60 2,673,968 +1.00(+1.30%)
Apr 14, 2016 74.83 76.99 74.77 76.60 2,406,970 +1.35(+1.80%)
Apr 13, 2016 75.39 75.78 74.79 75.25 2,184,775 +0.24(+0.32%)
Apr 12, 2016 74.75 75.23 74.26 75.01 1,963,875 +0.41(+0.54%)
Apr 11, 2016 75.24 75.57 74.53 74.60 2,116,405 -0.77(-1.02%)
Apr 08, 2016 76.64 76.77 75.20 75.37 2,811,343 -1.19(-1.56%)
Apr 07, 2016 77.13 77.75 76.51 76.56 2,511,045 -0.78(-1.01%)
Apr 06, 2016 75.77 77.39 75.73 77.34 3,188,233 +1.63(+2.16%)
Apr 05, 2016 76.31 76.87 75.61 75.71 2,884,965 -1.30(-1.69%)
Apr 04, 2016 76.63 77.84 76.52 77.01 2,571,197 +0.57(+0.75%)
Apr 01, 2016 76.52 76.52 75.98 76.43 2,301,422 -0.04(-0.05%)
Mar 31, 2016 76.98 77.52 76.25 76.47 1,942,474 -0.48(-0.62%)
Mar 30, 2016 76.42 77.26 76.35 76.94 1,878,816 +0.59(+0.78%)
Mar 29, 2016 76.47 76.74 75.74 76.35 1,599,831 -0.05(-0.07%)
Mar 28, 2016 76.90 77.22 75.74 76.40 1,656,871 +0.27(+0.36%)
Mar 24, 2016 76.74 76.13 76.13 76.13 2,772,750 -0.97(-1.26%)
Mar 23, 2016 77.31 77.61 76.94 77.10 1,502,901 +0.10(+0.13%)
Mar 22, 2016 77.10 77.33 76.53 77.01 1,910,415 +0.03(+0.03%)
Mar 21, 2016 77.38 77.61 76.69 76.98 1,841,718 -0.31(-0.40%)
Mar 18, 2016 76.09 77.55 75.46 77.29 4,160,734 +1.41(+1.86%)
Mar 17, 2016 76.93 77.28 75.74 75.87 3,421,852 -1.05(-1.37%)
Mar 16, 2016 76.24 77.16 75.93 76.93 1,583,753 +0.68(+0.89%)
Mar 15, 2016 77.31 77.86 76.08 76.25 2,513,217 -1.47(-1.89%)
Mar 14, 2016 78.68 79.12 77.64 77.71 1,645,869 -1.40(-1.78%)
Mar 11, 2016 76.88 79.20 76.47 79.12 4,002,915 +2.98(+3.91%)
Mar 10, 2016 77.76 77.89 75.81 76.14 3,870,026 -1.23(-1.59%)
Mar 09, 2016 77.56 77.76 77.19 77.37 2,057,440 -0.22(-0.28%)
Mar 08, 2016 78.04 78.05 76.99 77.59 2,076,737 -0.25(-0.32%)
Mar 07, 2016 77.18 77.97 77.03 77.84 1,989,017 +0.09(+0.11%)
Mar 04, 2016 77.90 78.16 77.55 77.75 1,887,175 -0.19(-0.25%)
Mar 03, 2016 77.42 78.05 76.98 77.94 2,159,638 +0.52(+0.67%)
Mar 02, 2016 77.24 77.71 76.90 77.42 1,843,273 +0.18(+0.23%)
Mar 01, 2016 76.69 77.51 76.40 77.24 2,198,683 +0.72(+0.94%)
Feb 29, 2016 77.19 77.31 76.36 76.53 2,937,344 -0.81(-1.05%)
Feb 26, 2016 77.61 78.25 77.28 77.34 1,313,789 -0.05(-0.07%)
Feb 25, 2016 77.35 77.77 76.76 77.39 1,431,170 +0.46(+0.60%)
Feb 24, 2016 76.44 77.11 75.80 76.93 3,098,238 -0.24(-0.31%)
Feb 23, 2016 77.47 77.92 76.74 77.17 1,896,807 -0.31(-0.40%)
Feb 22, 2016 76.74 77.65 76.71 77.48 2,483,127 +0.76(+0.99%)
Feb 19, 2016 76.63 76.91 76.23 76.72 1,871,633 +0.13(+0.17%)
Feb 18, 2016 76.89 77.30 76.50 76.59 2,519,313 -0.41(-0.53%)
Feb 17, 2016 75.74 77.30 75.44 77.00 4,061,928 +1.65(+2.20%)
Feb 16, 2016 75.78 75.89 74.80 75.34 2,538,923 +0.00(+0.00%)
Feb 12, 2016 74.45 75.34 75.34 75.34 2,136,677 +0.93(+1.25%)
Feb 11, 2016 74.14 74.88 74.10 74.41 3,134,329 -0.92(-1.23%)
Feb 10, 2016 75.19 75.99 75.00 75.33 3,077,503 +0.75(+1.00%)
Feb 09, 2016 72.77 74.84 72.71 74.58 3,191,465 +0.99(+1.35%)
Feb 08, 2016 73.83 74.14 72.80 73.59 5,223,036 -0.95(-1.28%)
Feb 05, 2016 73.92 75.80 72.75 74.54 5,514,986 +0.26(+0.36%)
Feb 04, 2016 70.85 77.42 70.84 74.28 9,135,104 -3.16(-4.08%)
Feb 03, 2016 77.74 77.92 76.45 77.44 4,542,884 -0.13(-0.17%)
Feb 02, 2016 77.97 79.11 77.40 77.57 3,237,958 -0.76(-0.97%)
Feb 01, 2016 78.42 78.66 77.15 78.33 3,450,429 -0.49(-0.63%)
Jan 29, 2016 77.05 78.85 76.81 78.82 4,277,946 +2.00(+2.60%)
Jan 28, 2016 79.65 79.85 76.64 76.82 6,878,382 -2.54(-3.20%)
Jan 27, 2016 80.34 80.54 78.97 79.36 3,232,219 -0.95(-1.18%)
Jan 26, 2016 80.45 80.60 79.74 80.31 1,508,469 -0.01(-0.01%)
Jan 25, 2016 80.96 81.17 80.13 80.32 2,771,891 +0.24(+0.30%)
Jan 22, 2016 80.87 81.04 79.94 80.09 2,256,412 +0.38(+0.47%)
Jan 21, 2016 80.00 80.82 79.02 79.71 2,496,094 -0.29(-0.36%)
Jan 20, 2016 80.78 81.19 78.92 80.00 5,102,399 -1.44(-1.77%)
Jan 19, 2016 82.10 82.15 80.60 81.44 3,890,847 -0.20(-0.25%)
Jan 15, 2016 82.06 81.64 81.64 81.64 3,650,214 -0.84(-1.01%)
Jan 14, 2016 81.66 82.94 81.33 82.48 3,169,569 +0.51(+0.62%)
Jan 13, 2016 83.00 83.47 81.79 81.97 4,548,146 -0.92(-1.10%)
Jan 12, 2016 83.12 84.05 82.53 82.88 4,114,092 +0.11(+0.13%)
Jan 11, 2016 84.05 84.49 82.56 82.78 6,801,632 -3.43(-3.98%)
Jan 08, 2016 87.27 87.57 86.07 86.21 2,087,984 -0.50(-0.58%)
Jan 07, 2016 88.77 89.02 86.68 86.71 4,157,284 -2.86(-3.19%)
Jan 06, 2016 89.29 90.33 89.16 89.57 2,576,333 -1.39(-1.53%)
Jan 05, 2016 89.94 91.00 89.41 90.96 2,329,324 +1.31(+1.46%)
Jan 04, 2016 90.04 90.33 89.14 89.65 2,644,128 -1.62(-1.77%)
Dec 31, 2015 91.94 91.27 91.27 91.27 1,258,553 -1.15(-1.25%)
Dec 30, 2015 92.35 93.12 92.22 92.42 1,186,220 +0.22(+0.24%)
Dec 29, 2015 92.13 92.71 91.77 92.20 941,405 +0.51(+0.56%)
Dec 28, 2015 91.39 92.03 91.07 91.69 914,018 +0.21(+0.23%)
Dec 24, 2015 91.27 91.48 91.48 91.48 494,740 +0.01(+0.01%)
Dec 23, 2015 90.78 91.74 90.47 91.47 1,414,161 +0.69(+0.76%)
Dec 22, 2015 90.65 91.03 89.94 90.79 1,236,197 +0.24(+0.26%)
Dec 21, 2015 89.92 90.58 89.42 90.55 1,896,814 +0.89(+0.99%)
Dec 18, 2015 89.88 90.30 89.10 89.66 5,075,442 -0.40(-0.45%)
Dec 17, 2015 89.49 90.55 89.27 90.07 3,172,323 +0.66(+0.74%)
Dec 16, 2015 89.85 90.15 88.39 89.41 2,265,279 -0.09(-0.10%)
Dec 15, 2015 90.66 91.08 89.19 89.49 2,533,558 -0.74(-0.82%)
Dec 14, 2015 89.94 90.43 89.18 90.23 2,683,414 +0.40(+0.44%)
Dec 11, 2015 89.32 90.48 89.14 89.84 2,304,758 +0.11(+0.13%)
Dec 10, 2015 88.82 90.14 88.55 89.72 3,043,742 +1.13(+1.27%)
Dec 09, 2015 87.59 88.89 87.45 88.60 3,824,705 +0.18(+0.20%)
Dec 08, 2015 87.70 88.52 87.42 88.42 1,950,767 +0.43(+0.49%)
Dec 07, 2015 87.94 88.36 87.42 87.99 1,437,559 +0.08(+0.09%)
Dec 04, 2015 87.23 88.36 87.23 87.91 1,928,632 +1.04(+1.20%)
Dec 03, 2015 87.13 87.31 86.27 86.87 2,987,406 -0.12(-0.14%)
Dec 02, 2015 87.86 88.01 86.69 86.99 1,668,027 -0.57(-0.65%)
Dec 01, 2015 86.98 87.85 86.96 87.57 2,072,413 +0.76(+0.87%)
Nov 30, 2015 87.20 87.56 86.80 86.81 1,794,542 -0.31(-0.35%)
Nov 27, 2015 87.14 87.74 86.66 87.12 881,053 +0.05(+0.06%)
Nov 25, 2015 87.13 87.06 87.06 87.06 2,375,639 +0.38(+0.44%)
Nov 24, 2015 86.39 86.79 86.03 86.69 1,850,576 -0.20(-0.23%)
Nov 23, 2015 87.13 87.13 86.66 86.89 1,207,248 -0.33(-0.37%)
Nov 20, 2015 87.65 87.94 86.81 87.21 2,613,068 -0.08(-0.09%)
Nov 19, 2015 88.30 88.76 87.16 87.29 2,323,296 -0.99(-1.12%)
Nov 18, 2015 87.19 88.39 87.01 88.28 2,259,744 +1.00(+1.15%)
Nov 17, 2015 86.01 87.59 85.66 87.28 2,631,207 +1.65(+1.92%)
Nov 16, 2015 85.24 86.31 84.96 85.63 2,079,100 +0.62(+0.74%)
Nov 13, 2015 85.00 85.92 84.68 85.00 1,963,679 -0.28(-0.33%)
Nov 12, 2015 84.74 86.58 84.74 85.29 2,175,149 -0.87(-1.01%)
Nov 11, 2015 87.18 87.39 86.08 86.16 1,728,139 -0.55(-0.64%)
Nov 10, 2015 85.51 86.87 85.23 86.71 2,069,919 +1.29(+1.51%)
Nov 09, 2015 85.36 85.86 84.53 85.42 1,937,411 -0.18(-0.22%)
Nov 06, 2015 85.96 86.57 84.66 85.61 1,825,919 -0.25(-0.29%)
Nov 05, 2015 85.77 86.31 85.40 85.85 2,294,734 +0.37(+0.43%)
Nov 04, 2015 85.66 85.90 84.80 85.48 2,133,404 -0.18(-0.20%)
Nov 03, 2015 85.46 86.10 84.87 85.66 1,905,125 -0.14(-0.16%)
Nov 02, 2015 85.52 85.99 84.68 85.80 2,775,611 +1.16(+1.37%)
Oct 30, 2015 85.31 86.38 84.54 84.64 3,551,906 -0.27(-0.32%)
Oct 29, 2015 85.31 85.54 81.58 84.91 5,906,038 -0.60(-0.70%)
Oct 28, 2015 85.67 86.11 84.38 85.51 3,966,287 -0.04(-0.04%)
Oct 27, 2015 82.38 90.02 81.55 85.54 11,095,927 +3.43(+4.18%)
Oct 26, 2015 81.61 82.58 81.42 82.11 2,853,009 +0.44(+0.54%)
Oct 23, 2015 82.13 82.69 81.06 81.68 2,961,157 +0.29(+0.36%)
Oct 22, 2015 81.46 82.17 80.50 81.39 3,903,283 +0.08(+0.10%)
Oct 21, 2015 81.96 82.29 80.41 81.31 3,187,575 -0.41(-0.50%)
Oct 20, 2015 82.98 83.36 81.45 81.72 3,042,229 -1.41(-1.70%)
Oct 19, 2015 83.29 83.79 82.59 83.13 1,780,098 -0.24(-0.28%)
Oct 16, 2015 82.98 83.60 82.74 83.37 1,915,867 +0.87(+1.05%)
Oct 15, 2015 81.70 82.70 80.78 82.50 3,374,667 +0.91(+1.12%)
Oct 14, 2015 82.44 83.30 81.33 81.59 2,498,069 -0.98(-1.19%)
Oct 13, 2015 82.33 83.48 82.26 82.57 3,467,203 +0.38(+0.46%)
Oct 12, 2015 81.58 82.22 81.39 82.19 2,189,866 +0.77(+0.95%)
Oct 09, 2015 81.76 82.17 80.99 81.42 3,210,833 -0.61(-0.75%)
Oct 08, 2015 81.61 82.33 80.48 82.04 2,506,997 +0.53(+0.65%)
Oct 07, 2015 81.87 82.20 80.91 81.51 3,259,680 -0.08(-0.10%)
Oct 06, 2015 83.73 84.11 80.92 81.59 4,307,812 -1.72(-2.06%)
Oct 05, 2015 83.61 84.04 82.45 83.31 2,898,475 +0.07(+0.08%)
Oct 02, 2015 80.98 83.30 79.65 83.24 3,978,111 +0.35(+0.42%)
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.