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

Noble Energy (NY: NBL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 27, 2019 24.46 24.46 24.46 0 -0.15(-0.61%)
Dec 26, 2019 24.68 24.92 24.53 24.61 3,001,169 +0.16(+0.65%)
Dec 24, 2019 24.24 24.57 24.12 24.45 2,034,705 +0.31(+1.28%)
Dec 23, 2019 23.33 24.24 23.33 24.14 3,840,556 +0.65(+2.75%)
Dec 20, 2019 23.42 23.51 23.11 23.50 6,286,299 +0.30(+1.28%)
Dec 19, 2019 22.85 23.32 22.81 23.20 3,381,876 +0.30(+1.30%)
Dec 18, 2019 22.34 23.16 22.29 22.90 4,800,785 +0.35(+1.54%)
Dec 17, 2019 23.10 23.41 21.93 22.55 10,721,456 -0.06(-0.26%)
Dec 16, 2019 22.41 22.87 22.41 22.61 3,581,541 +0.38(+1.70%)
Dec 13, 2019 22.86 22.93 22.23 22.23 3,883,203 -0.56(-2.44%)
Dec 12, 2019 21.92 22.89 21.87 22.79 3,942,327 +0.90(+4.13%)
Dec 11, 2019 21.65 21.99 21.65 21.89 2,442,779 +0.24(+1.10%)
Dec 10, 2019 21.72 21.77 21.37 21.65 3,338,526 -0.02(-0.09%)
Dec 09, 2019 21.52 21.91 21.43 21.67 3,150,331 -0.05(-0.23%)
Dec 06, 2019 20.96 21.79 20.82 21.72 4,768,549 +0.87(+4.19%)
Dec 05, 2019 21.13 21.20 20.74 20.84 5,454,758 +0.07(+0.33%)
Dec 04, 2019 20.47 21.20 20.27 20.77 6,887,446 +0.77(+3.82%)
Dec 03, 2019 20.07 20.31 19.77 20.01 4,704,957 -0.44(-2.14%)
Dec 02, 2019 20.90 20.93 20.38 20.45 4,048,001 -0.18(-0.87%)
Nov 29, 2019 20.80 20.93 20.48 20.63 1,700,939 -0.47(-2.21%)
Nov 27, 2019 20.70 21.10 20.56 21.09 2,972,794 +0.44(+2.12%)
Nov 26, 2019 21.04 21.07 20.60 20.66 5,297,628 -0.35(-1.66%)
Nov 25, 2019 20.92 21.29 20.76 21.00 5,081,274 +0.00(+0.00%)
Nov 22, 2019 20.72 21.14 20.58 21.00 4,551,138 +0.35(+1.68%)
Nov 21, 2019 20.16 20.69 19.95 20.66 4,648,298 +0.71(+3.54%)
Nov 20, 2019 19.34 20.32 19.32 19.95 6,012,263 +0.59(+3.03%)
Nov 19, 2019 19.63 19.64 19.04 19.36 5,434,535 -0.43(-2.16%)
Nov 18, 2019 20.47 20.57 19.72 19.79 5,854,313 -0.95(-4.60%)
Nov 15, 2019 21.47 21.54 20.62 20.74 10,722,995 -0.63(-2.93%)
Nov 14, 2019 21.08 21.75 20.97 21.37 7,203,337 +0.44(+2.09%)
Nov 13, 2019 20.96 21.13 20.63 20.93 4,406,926 -0.18(-0.85%)
Nov 12, 2019 21.22 21.53 20.93 21.11 5,443,894 -0.07(-0.33%)
Nov 11, 2019 20.93 21.28 20.65 21.18 4,144,355 -0.11(-0.51%)
Nov 08, 2019 20.20 21.36 19.96 21.29 8,249,944 +0.86(+4.23%)
Nov 07, 2019 21.08 21.59 20.09 20.43 10,982,580 -0.34(-1.63%)
Nov 06, 2019 21.37 21.61 20.50 20.76 7,659,892 -0.77(-3.55%)
Nov 05, 2019 21.36 21.75 21.29 21.53 6,655,842 +0.35(+1.64%)
Nov 04, 2019 20.25 21.20 20.21 21.18 6,921,499 +1.29(+6.49%)
Nov 01, 2019 19.22 19.96 19.16 19.89 4,899,096 +0.87(+4.60%)
Oct 31, 2019 19.07 19.31 18.77 19.02 5,924,318 -0.15(-0.77%)
Oct 30, 2019 20.13 20.24 19.09 19.16 5,941,009 -0.96(-4.76%)
Oct 29, 2019 19.74 20.32 19.54 20.12 3,992,338 +0.17(+0.84%)
Oct 28, 2019 20.43 20.69 19.85 19.95 3,447,951 -0.40(-1.99%)
Oct 25, 2019 20.10 20.48 19.79 20.36 3,701,536 +0.26(+1.28%)
Oct 24, 2019 20.40 20.51 19.96 20.10 3,256,998 -0.15(-0.73%)
Oct 23, 2019 19.96 20.42 19.59 20.25 3,548,925 +0.29(+1.43%)
Oct 22, 2019 19.32 20.19 19.26 19.96 3,955,785 +0.61(+3.16%)
Oct 21, 2019 18.82 19.50 18.79 19.35 3,800,096 +0.53(+2.83%)
Oct 18, 2019 19.31 19.82 18.82 18.82 7,542,947 -0.54(-2.80%)
Oct 17, 2019 20.10 20.10 19.24 19.36 7,738,743 -0.68(-3.40%)
Oct 16, 2019 20.61 20.72 20.04 20.04 4,393,375 -0.61(-2.96%)
Oct 15, 2019 20.19 20.95 20.08 20.65 6,342,431 +0.47(+2.35%)
Oct 14, 2019 19.93 20.31 19.59 20.18 4,650,886 -0.14(-0.68%)
Oct 11, 2019 20.18 20.57 19.88 20.32 5,531,744 +0.45(+2.29%)
Oct 10, 2019 19.29 19.89 19.17 19.86 7,595,387 +0.66(+3.44%)
Oct 09, 2019 19.40 19.49 18.88 19.20 5,787,717 -0.01(-0.05%)
Oct 08, 2019 19.34 19.79 19.21 19.21 11,957,556 -0.26(-1.32%)
Oct 07, 2019 20.34 20.39 19.44 19.47 8,603,733 -0.86(-4.23%)
Oct 04, 2019 20.53 20.68 20.03 20.33 4,474,639 -0.33(-1.58%)
Oct 03, 2019 19.97 20.68 19.88 20.65 5,261,621 +0.30(+1.45%)
Oct 02, 2019 21.16 21.32 20.35 20.36 9,083,487 -0.77(-3.64%)
Oct 01, 2019 22.36 22.52 21.08 21.13 6,417,282 -1.05(-4.72%)
Sep 30, 2019 22.18 22.34 21.86 22.18 4,263,389 +0.00(+0.00%)
Sep 27, 2019 22.05 22.68 21.89 22.18 4,540,474 -0.23(-1.01%)
Sep 26, 2019 22.44 22.62 22.02 22.40 3,929,693 -0.30(-1.30%)
Sep 25, 2019 22.05 22.84 22.05 22.70 5,826,223 +0.32(+1.41%)
Sep 24, 2019 23.03 23.13 22.29 22.38 4,977,993 -0.76(-3.29%)
Sep 23, 2019 22.66 23.27 22.44 23.14 4,346,480 +0.29(+1.25%)
Sep 20, 2019 23.12 23.33 22.74 22.86 7,828,771 -0.15(-0.64%)
Sep 19, 2019 24.22 24.35 22.85 23.00 7,796,411 -0.93(-3.88%)
Sep 18, 2019 24.39 24.58 23.72 23.93 4,706,356 -0.84(-3.39%)
Sep 17, 2019 24.80 25.31 24.11 24.77 8,475,371 -0.14(-0.55%)
Sep 16, 2019 26.67 26.96 23.65 24.91 21,641,748 +0.19(+0.76%)
Sep 13, 2019 24.62 24.97 24.14 24.72 3,621,623 +0.39(+1.62%)
Sep 12, 2019 23.88 24.53 23.13 24.33 4,688,393 -0.04(-0.16%)
Sep 11, 2019 24.11 24.78 23.75 24.37 6,050,098 +0.46(+1.94%)
Sep 10, 2019 23.55 24.36 23.55 23.90 5,001,974 +0.44(+1.89%)
Sep 09, 2019 22.71 23.75 22.71 23.46 7,712,167 +1.04(+4.62%)
Sep 06, 2019 21.91 22.45 21.49 22.42 4,022,607 +0.03(+0.13%)
Sep 05, 2019 22.40 22.58 22.07 22.39 7,070,199 +0.16(+0.71%)
Sep 04, 2019 22.36 22.46 22.04 22.23 4,033,721 +0.21(+0.94%)
Sep 03, 2019 21.83 22.07 21.28 22.03 4,928,212 -0.27(-1.20%)
Aug 30, 2019 22.54 22.67 22.03 22.29 4,307,824 -0.20(-0.88%)
Aug 29, 2019 22.14 22.67 22.00 22.49 4,453,744 +0.56(+2.57%)
Aug 28, 2019 21.41 22.09 21.18 21.93 3,590,651 +0.69(+3.25%)
Aug 27, 2019 21.61 21.69 21.05 21.24 5,014,772 -0.19(-0.88%)
Aug 26, 2019 21.55 21.83 21.29 21.42 4,160,558 +0.10(+0.46%)
Aug 23, 2019 21.92 22.00 21.23 21.33 6,301,100 -0.70(-3.18%)
Aug 22, 2019 22.48 22.66 22.00 22.03 5,477,666 +0.09(+0.41%)
Aug 21, 2019 22.36 22.58 21.80 21.94 2,921,527 -0.03(-0.14%)
Aug 20, 2019 22.06 22.13 21.69 21.97 2,783,530 -0.21(-0.93%)
Aug 19, 2019 21.48 22.21 21.44 22.18 4,950,556 +0.94(+4.42%)
Aug 16, 2019 21.12 21.36 20.90 21.24 4,275,616 +0.29(+1.37%)
Aug 15, 2019 20.68 21.03 20.54 20.95 3,638,305 +0.10(+0.47%)
Aug 14, 2019 21.41 21.56 20.73 20.85 6,419,040 -1.16(-5.29%)
Aug 13, 2019 21.53 22.84 21.46 22.02 5,459,879 +0.29(+1.32%)
Aug 12, 2019 21.72 21.89 21.41 21.73 3,655,181 -0.15(-0.68%)
Aug 09, 2019 22.10 22.29 21.82 21.88 5,083,257 -0.08(-0.36%)
Aug 08, 2019 21.52 21.98 21.14 21.96 5,783,541 +0.67(+3.15%)
Aug 07, 2019 20.53 21.47 20.37 21.29 6,160,082 +0.16(+0.75%)
Aug 06, 2019 21.59 21.76 20.61 21.13 5,949,583 -0.15(-0.70%)
Aug 05, 2019 21.01 22.03 20.82 21.28 11,033,550 -0.33(-1.51%)
Aug 02, 2019 22.21 23.02 21.17 21.60 12,245,375 +1.49(+7.41%)
Aug 01, 2019 21.31 21.31 20.01 20.11 11,173,167 -1.56(-7.20%)
Jul 31, 2019 21.57 22.15 21.31 21.67 5,218,587 -0.02(-0.09%)
Jul 30, 2019 20.39 21.88 20.34 21.69 5,051,938 +1.21(+5.89%)
Jul 29, 2019 20.33 20.53 19.95 20.48 4,629,653 +0.12(+0.58%)
Jul 26, 2019 20.55 20.82 20.23 20.37 4,164,996 -0.23(-1.10%)
Jul 25, 2019 21.47 21.62 20.52 20.59 3,505,363 -0.51(-2.42%)
Jul 24, 2019 20.83 21.40 20.76 21.10 4,252,401 +0.30(+1.46%)
Jul 23, 2019 20.51 20.83 20.32 20.80 3,553,525 +0.29(+1.44%)
Jul 22, 2019 20.87 21.02 20.17 20.50 5,124,239 -0.29(-1.42%)
Jul 19, 2019 20.49 20.87 20.31 20.80 2,731,123 +0.34(+1.68%)
Jul 18, 2019 20.02 20.48 19.99 20.46 5,730,143 +0.27(+1.31%)
Jul 17, 2019 20.70 20.81 20.17 20.19 3,799,192 -0.52(-2.51%)
Jul 16, 2019 21.38 21.45 20.56 20.71 4,626,196 -0.64(-2.99%)
Jul 15, 2019 22.30 22.46 21.21 21.35 6,943,203 -0.97(-4.35%)
Jul 12, 2019 21.94 22.53 21.85 22.32 4,922,889 +0.45(+2.06%)
Jul 11, 2019 21.99 22.05 21.53 21.87 4,426,529 -0.04(-0.18%)
Jul 10, 2019 21.24 22.05 21.24 21.91 4,608,069 +0.80(+3.77%)
Jul 09, 2019 20.92 21.20 20.68 21.11 4,103,528 +0.17(+0.80%)
Jul 08, 2019 21.31 21.59 20.93 20.95 4,895,618 -0.57(-2.65%)
Jul 05, 2019 21.54 21.72 21.19 21.52 3,022,706 -0.18(-0.81%)
Jul 03, 2019 21.57 21.70 21.33 21.69 1,833,552 +0.29(+1.38%)
Jul 02, 2019 22.07 22.07 21.23 21.40 4,740,135 -0.68(-3.07%)
Jul 01, 2019 22.58 22.70 21.91 22.07 5,025,538 +0.09(+0.40%)
Jun 28, 2019 21.48 22.00 21.48 21.99 6,406,072 +0.57(+2.66%)
Jun 27, 2019 21.37 21.80 21.36 21.42 4,936,820 +0.05(+0.23%)
Jun 26, 2019 21.15 21.83 21.02 21.37 6,132,625 +0.57(+2.74%)
Jun 25, 2019 20.66 21.00 20.54 20.80 3,984,992 -0.07(-0.33%)
Jun 24, 2019 21.11 21.28 20.77 20.87 4,923,933 -0.29(-1.39%)
Jun 21, 2019 21.42 21.63 21.14 21.16 6,169,504 -0.19(-0.87%)
Jun 20, 2019 20.68 21.42 20.67 21.35 9,001,583 +1.24(+6.15%)
Jun 19, 2019 19.98 20.34 19.77 20.11 7,186,915 +0.14(+0.69%)
Jun 18, 2019 19.88 20.38 19.86 19.97 7,456,899 +0.13(+0.64%)
Jun 17, 2019 19.17 19.93 19.12 19.85 5,099,665 +0.48(+2.48%)
Jun 14, 2019 20.31 20.48 19.32 19.37 5,942,717 -1.02(-5.01%)
Jun 13, 2019 20.28 20.41 20.13 20.39 4,011,676 +0.40(+2.01%)
Jun 12, 2019 20.64 20.64 19.93 19.98 5,656,139 -0.91(-4.37%)
Jun 11, 2019 20.89 21.12 20.76 20.90 7,597,119 +0.25(+1.19%)
Jun 10, 2019 20.36 20.98 20.36 20.65 5,332,781 +0.34(+1.69%)
Jun 07, 2019 20.28 20.56 19.92 20.31 8,171,771 -0.04(-0.19%)
Jun 06, 2019 20.62 20.78 20.21 20.35 9,127,908 -0.05(-0.24%)
Jun 05, 2019 21.14 21.15 20.12 20.40 4,596,101 -0.72(-3.39%)
Jun 04, 2019 21.46 21.51 20.95 21.11 5,369,593 +0.00(+0.00%)
Jun 03, 2019 21.16 21.37 20.93 21.11 4,870,096 +0.11(+0.51%)
May 31, 2019 20.82 21.30 20.70 21.00 6,292,780 -0.31(-1.47%)
May 30, 2019 21.38 21.65 21.13 21.32 4,793,406 -0.12(-0.55%)
May 29, 2019 20.95 21.49 20.82 21.44 5,154,307 +0.16(+0.74%)
May 28, 2019 21.43 21.64 21.24 21.28 5,094,981 -0.02(-0.09%)
May 24, 2019 21.58 21.89 21.18 21.30 4,959,464 -0.07(-0.32%)
May 23, 2019 22.44 22.46 21.21 21.37 6,831,053 -1.59(-6.93%)
May 22, 2019 23.55 23.60 22.95 22.96 3,556,657 -0.86(-3.63%)
May 21, 2019 23.65 24.19 23.64 23.82 3,550,533 +0.24(+1.00%)
May 20, 2019 23.38 23.69 23.31 23.59 4,723,452 +0.18(+0.75%)
May 17, 2019 23.81 23.89 23.33 23.41 2,899,634 -0.64(-2.65%)
May 16, 2019 23.85 24.09 23.82 24.05 3,992,783 +0.33(+1.41%)
May 15, 2019 23.25 23.81 23.17 23.71 4,135,598 +0.09(+0.37%)
May 14, 2019 23.09 23.90 23.09 23.63 3,737,534 +0.57(+2.47%)
May 13, 2019 23.36 23.51 22.81 23.06 4,245,652 -0.61(-2.57%)
May 10, 2019 23.82 23.88 23.14 23.66 4,967,920 -0.23(-0.94%)
May 09, 2019 23.77 24.07 23.25 23.89 5,482,816 -0.21(-0.86%)
May 08, 2019 23.76 24.36 23.73 24.10 3,928,830 +0.26(+1.11%)
May 07, 2019 24.00 24.14 23.42 23.83 7,929,926 -0.48(-1.98%)
May 06, 2019 24.09 24.40 23.71 24.31 8,231,544 -0.16(-0.64%)
May 03, 2019 24.91 25.32 24.30 24.47 10,057,079 -0.42(-1.70%)
May 02, 2019 24.99 25.49 24.74 24.89 7,195,470 -0.53(-2.08%)
May 01, 2019 26.47 26.61 25.41 25.42 6,296,952 -1.02(-3.84%)
Apr 30, 2019 27.17 27.22 26.41 26.44 5,286,196 -0.35(-1.31%)
Apr 29, 2019 26.45 27.03 26.45 26.79 6,050,463 +0.33(+1.26%)
Apr 26, 2019 26.28 26.92 26.16 26.45 8,044,099 -0.17(-0.62%)
Apr 25, 2019 26.90 27.02 26.06 26.62 8,124,883 -0.32(-1.20%)
Apr 24, 2019 27.36 27.74 26.94 26.94 6,025,493 -0.27(-1.00%)
Apr 23, 2019 27.30 27.65 26.89 27.22 4,685,903 -0.02(-0.07%)
Apr 22, 2019 26.91 27.41 26.59 27.24 4,748,328 +0.75(+2.84%)
Apr 18, 2019 26.64 26.78 26.17 26.48 5,449,502 -0.10(-0.37%)
Apr 17, 2019 26.75 27.20 26.49 26.58 7,395,605 +0.11(+0.41%)
Apr 16, 2019 25.95 26.47 25.74 26.47 5,998,639 +0.63(+2.42%)
Apr 15, 2019 25.93 26.48 25.76 25.85 6,707,764 -0.40(-1.53%)
Apr 12, 2019 26.38 27.01 25.97 26.25 12,754,131 +1.70(+6.92%)
Apr 11, 2019 24.46 24.94 24.24 24.55 4,163,215 -0.10(-0.40%)
Apr 10, 2019 24.17 24.74 24.04 24.65 5,498,050 +0.71(+2.98%)
Apr 09, 2019 24.73 24.83 23.87 23.93 6,018,566 -0.95(-3.81%)
Apr 08, 2019 25.17 25.41 24.74 24.88 5,723,592 -0.25(-1.01%)
Apr 05, 2019 24.39 25.21 24.39 25.14 5,588,921 +0.84(+3.46%)
Apr 04, 2019 24.49 24.61 24.07 24.30 4,184,938 -0.13(-0.52%)
Apr 03, 2019 25.06 25.13 24.08 24.42 4,963,792 -0.51(-2.04%)
Apr 02, 2019 25.20 25.35 24.92 24.93 5,339,362 -0.16(-0.62%)
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.