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

Smallcap Growth ETF Vanguard (NY: VBK )

255.38 +0.21 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 160.10 160.72 158.65 158.65 117,315 -1.06(-0.66%)
Apr 27, 2018 160.08 160.41 158.90 159.72 67,041 -0.36(-0.22%)
Apr 26, 2018 159.23 160.49 158.85 160.07 155,795 +1.42(+0.89%)
Apr 25, 2018 159.22 159.23 157.38 158.65 184,329 -0.48(-0.30%)
Apr 24, 2018 161.70 162.06 157.96 159.13 191,602 -1.77(-1.10%)
Apr 23, 2018 161.38 162.07 160.20 160.90 117,884 -0.25(-0.16%)
Apr 20, 2018 162.02 162.22 160.86 161.15 110,051 -1.01(-0.62%)
Apr 19, 2018 163.14 163.41 161.62 162.17 112,371 -1.30(-0.80%)
Apr 18, 2018 163.28 164.09 162.87 163.47 132,543 +0.54(+0.33%)
Apr 17, 2018 161.61 163.39 161.45 162.93 141,039 +2.26(+1.41%)
Apr 16, 2018 160.23 161.06 159.53 160.67 114,610 +1.37(+0.86%)
Apr 13, 2018 160.65 160.65 158.68 159.30 113,962 -0.64(-0.40%)
Apr 12, 2018 159.76 160.59 159.40 159.94 93,095 +0.93(+0.58%)
Apr 11, 2018 157.91 159.93 157.35 159.01 95,001 +0.35(+0.22%)
Apr 10, 2018 157.72 159.16 157.03 158.66 89,018 +2.91(+1.87%)
Apr 09, 2018 156.62 157.85 155.64 155.76 147,572 +0.40(+0.25%)
Apr 06, 2018 157.39 158.38 154.24 155.36 145,297 -3.24(-2.04%)
Apr 05, 2018 158.46 159.13 157.86 158.60 119,053 +0.93(+0.59%)
Apr 04, 2018 153.49 158.02 153.26 157.68 235,701 +1.95(+1.25%)
Apr 03, 2018 155.20 156.16 153.99 155.73 169,521 +1.43(+0.93%)
Apr 02, 2018 157.80 158.25 153.12 154.30 305,046 -3.95(-2.49%)
Mar 29, 2018 158.25 158.25 158.25 0 +2.09(+1.34%)
Mar 28, 2018 156.90 157.58 155.28 156.15 195,028 -0.40(-0.25%)
Mar 27, 2018 160.50 160.68 155.91 156.55 141,956 -3.36(-2.10%)
Mar 26, 2018 158.28 159.94 156.80 159.91 200,701 +3.60(+2.30%)
Mar 23, 2018 159.44 160.09 156.20 156.31 162,816 -3.02(-1.90%)
Mar 22, 2018 161.44 162.41 159.25 159.33 142,926 -3.47(-2.13%)
Mar 21, 2018 162.04 163.82 161.99 162.80 88,593 +0.76(+0.47%)
Mar 20, 2018 161.73 162.43 161.57 162.04 81,614 +0.65(+0.40%)
Mar 19, 2018 162.68 162.68 159.90 161.39 102,291 -1.91(-1.17%)
Mar 16, 2018 163.12 163.62 162.67 163.30 73,221 +0.43(+0.27%)
Mar 15, 2018 163.94 164.02 162.38 162.87 73,377 -0.76(-0.47%)
Mar 14, 2018 164.74 164.78 163.42 163.63 74,300 -0.41(-0.25%)
Mar 13, 2018 165.75 165.95 163.71 164.04 109,346 -0.90(-0.54%)
Mar 12, 2018 164.80 165.36 164.29 164.94 107,595 +0.33(+0.20%)
Mar 09, 2018 163.21 164.61 162.98 164.61 103,261 +2.39(+1.47%)
Mar 08, 2018 162.40 162.87 161.32 162.22 121,091 +0.37(+0.23%)
Mar 07, 2018 161.97 161.85 100,780 +1.22(+0.76%)
Mar 06, 2018 159.90 160.67 158.65 160.64 123,310 +1.37(+0.86%)
Mar 05, 2018 156.99 159.73 156.88 159.27 109,164 +1.71(+1.08%)
Mar 02, 2018 153.86 157.81 153.62 157.56 114,885 +2.50(+1.61%)
Mar 01, 2018 155.60 156.72 153.57 155.07 159,924 -0.85(-0.54%)
Feb 28, 2018 158.01 158.36 155.91 155.91 96,404 -1.57(-1.00%)
Feb 27, 2018 159.76 160.14 157.49 157.49 126,335 -2.29(-1.44%)
Feb 26, 2018 159.52 159.96 158.52 159.78 97,103 +0.86(+0.54%)
Feb 23, 2018 157.64 158.92 156.78 158.92 57,025 +2.26(+1.44%)
Feb 22, 2018 156.54 156.67 73,563 -0.15(-0.10%)
Feb 21, 2018 157.48 159.47 156.79 156.82 179,460 -0.44(-0.28%)
Feb 20, 2018 157.23 158.84 156.91 157.26 98,567 -0.74(-0.47%)
Feb 16, 2018 158.01 158.01 158.01 0 +0.33(+0.21%)
Feb 15, 2018 156.93 157.80 155.40 157.68 161,712 +1.85(+1.19%)
Feb 14, 2018 151.83 156.10 151.66 155.83 132,558 +3.27(+2.14%)
Feb 13, 2018 151.47 152.80 150.87 152.56 121,989 +0.40(+0.26%)
Feb 12, 2018 150.59 153.04 149.63 152.17 151,951 +1.86(+1.24%)
Feb 09, 2018 150.25 151.30 145.54 150.31 233,789 +1.23(+0.82%)
Feb 08, 2018 154.60 154.63 149.08 149.08 171,888 -5.27(-3.42%)
Feb 07, 2018 154.57 155.82 153.65 154.35 166,428 -0.26(-0.17%)
Feb 06, 2018 150.06 155.16 148.76 154.61 276,188 -0.39(-0.25%)
Feb 05, 2018 157.06 158.55 152.99 155.01 323,481 -3.54(-2.23%)
Feb 02, 2018 160.47 160.75 159.03 158.55 150,040 -2.96(-1.83%)
Feb 01, 2018 160.64 162.00 160.34 161.51 207,063 +0.45(+0.28%)
Jan 31, 2018 162.13 162.65 160.57 161.05 647,599 -0.38(-0.24%)
Jan 30, 2018 161.54 162.15 161.17 161.44 159,113 -1.76(-1.08%)
Jan 29, 2018 163.84 164.24 163.11 163.20 110,503 -0.97(-0.59%)
Jan 26, 2018 163.66 164.21 163.09 164.18 102,046 +1.05(+0.64%)
Jan 25, 2018 164.01 164.11 162.58 163.12 98,386 +0.00(+0.00%)
Jan 24, 2018 164.18 164.47 162.38 163.12 346,987 -0.75(-0.46%)
Jan 23, 2018 163.00 164.02 162.58 163.88 220,863 +0.82(+0.50%)
Jan 22, 2018 161.84 163.06 161.75 163.06 212,807 +1.64(+1.01%)
Jan 19, 2018 159.77 161.43 159.71 161.42 104,243 +1.71(+1.07%)
Jan 18, 2018 159.90 160.25 159.39 159.71 143,111 -0.26(-0.16%)
Jan 17, 2018 159.50 160.24 158.97 159.97 95,437 +1.37(+0.86%)
Jan 16, 2018 161.15 161.39 158.31 158.60 165,845 -1.88(-1.17%)
Jan 12, 2018 160.48 160.48 160.48 0 +0.61(+0.38%)
Jan 11, 2018 158.31 159.96 158.15 159.88 112,374 +2.02(+1.28%)
Jan 10, 2018 157.97 157.86 162,315 -0.45(-0.29%)
Jan 09, 2018 158.60 158.97 158.07 158.31 132,604 +0.05(+0.03%)
Jan 08, 2018 157.83 158.43 156.89 158.27 131,549 +0.37(+0.23%)
Jan 05, 2018 157.84 157.95 157.28 157.90 140,410 +0.71(+0.45%)
Jan 04, 2018 157.98 158.35 157.19 157.19 206,335 -0.12(-0.07%)
Jan 03, 2018 156.47 157.49 156.47 157.30 190,547 +0.87(+0.55%)
Jan 02, 2018 155.59 156.44 155.10 156.44 315,595 +1.40(+0.90%)
Dec 29, 2017 155.04 155.04 155.04 0 -0.99(-0.64%)
Dec 28, 2017 155.75 156.03 155.18 156.03 113,291 +0.48(+0.31%)
Dec 27, 2017 155.49 156.03 155.18 155.55 111,749 +0.17(+0.11%)
Dec 26, 2017 155.01 155.59 154.91 155.38 96,784 +0.23(+0.15%)
Dec 22, 2017 154.99 155.26 154.55 155.14 109,409 +0.03(+0.02%)
Dec 21, 2017 155.16 155.41 154.65 155.12 127,816 +0.52(+0.34%)
Dec 20, 2017 154.96 155.40 154.09 154.59 104,216 +0.25(+0.16%)
Dec 19, 2017 155.24 155.40 154.14 154.34 106,631 -0.66(-0.43%)
Dec 18, 2017 154.51 155.18 154.35 155.00 144,159 +1.62(+1.06%)
Dec 15, 2017 152.51 153.97 152.15 153.38 86,856 +1.66(+1.09%)
Dec 14, 2017 153.10 153.34 151.57 151.72 93,321 -1.07(-0.70%)
Dec 13, 2017 152.18 153.44 152.08 152.78 84,199 +0.65(+0.43%)
Dec 12, 2017 153.01 153.01 152.09 152.13 71,681 -0.57(-0.37%)
Dec 11, 2017 153.25 153.45 152.59 152.70 227,955 -0.21(-0.14%)
Dec 08, 2017 153.33 153.48 152.77 152.91 231,717 +0.52(+0.34%)
Dec 07, 2017 151.00 152.73 150.94 152.39 91,249 +1.45(+0.96%)
Dec 06, 2017 151.44 152.01 150.69 150.94 107,165 -0.78(-0.51%)
Dec 05, 2017 152.92 153.38 151.58 151.72 143,318 -1.01(-0.66%)
Dec 04, 2017 155.71 155.99 152.63 152.73 175,969 -1.36(-0.89%)
Dec 01, 2017 154.72 154.82 152.01 154.09 171,511 -0.54(-0.35%)
Nov 30, 2017 154.19 154.97 154.01 154.63 88,957 +1.21(+0.79%)
Nov 29, 2017 154.38 154.70 152.92 153.42 105,244 -0.72(-0.47%)
Nov 28, 2017 153.23 154.22 152.78 154.14 85,439 +1.28(+0.84%)
Nov 27, 2017 153.84 153.89 152.79 152.86 94,608 -0.88(-0.57%)
Nov 24, 2017 153.71 153.79 153.47 153.75 27,943 +0.51(+0.33%)
Nov 22, 2017 153.44 153.59 153.11 153.24 77,277 -0.01(-0.01%)
Nov 21, 2017 152.13 153.25 152.01 153.25 124,910 +1.65(+1.09%)
Nov 20, 2017 151.02 151.59 150.82 151.59 83,792 +0.77(+0.51%)
Nov 17, 2017 149.78 150.96 149.78 150.82 66,595 +0.70(+0.47%)
Nov 16, 2017 148.61 150.45 148.61 150.12 106,355 +2.07(+1.40%)
Nov 15, 2017 148.07 148.60 147.10 148.05 194,429 -0.84(-0.56%)
Nov 14, 2017 148.90 149.30 148.55 148.88 78,365 -0.54(-0.36%)
Nov 13, 2017 148.92 149.52 148.51 149.42 73,923 +0.02(+0.01%)
Nov 10, 2017 149.03 149.60 148.96 149.40 105,172 +0.23(+0.15%)
Nov 09, 2017 149.36 149.88 148.07 149.17 79,858 -1.08(-0.72%)
Nov 08, 2017 149.75 150.40 149.37 150.25 84,322 +0.46(+0.31%)
Nov 07, 2017 150.90 150.90 149.26 149.79 150,040 -0.94(-0.62%)
Nov 06, 2017 150.41 150.97 150.23 150.73 73,858 +0.56(+0.37%)
Nov 03, 2017 149.11 150.22 149.00 150.17 100,344 +0.90(+0.60%)
Nov 02, 2017 149.21 149.78 148.88 149.27 94,964 -0.10(-0.06%)
Nov 01, 2017 150.98 150.98 148.72 149.37 103,892 -0.66(-0.44%)
Oct 31, 2017 149.31 150.35 149.04 150.03 83,720 +1.24(+0.83%)
Oct 30, 2017 149.45 148.20 148.79 85,940 -0.63(-0.42%)
Oct 27, 2017 148.08 149.50 148.05 149.42 66,391 +1.37(+0.93%)
Oct 26, 2017 147.81 148.32 147.46 148.05 127,552 +0.49(+0.33%)
Oct 25, 2017 148.36 148.42 146.48 147.56 103,297 -1.01(-0.68%)
Oct 24, 2017 148.79 149.03 148.48 148.57 78,541 +0.11(+0.07%)
Oct 23, 2017 149.54 149.54 148.43 148.46 79,610 -0.95(-0.64%)
Oct 20, 2017 149.17 149.59 148.90 149.41 90,282 +1.08(+0.72%)
Oct 19, 2017 147.93 148.34 147.17 148.34 88,536 -0.28(-0.19%)
Oct 18, 2017 148.69 148.86 148.28 148.62 128,719 +0.33(+0.22%)
Oct 17, 2017 148.41 148.78 148.06 148.29 127,562 -0.18(-0.12%)
Oct 16, 2017 148.83 149.31 148.28 148.47 94,075 +0.05(+0.03%)
Oct 13, 2017 148.91 149.03 148.36 148.42 116,284 -0.20(-0.14%)
Oct 12, 2017 148.21 148.83 148.02 148.63 143,705 +0.12(+0.08%)
Oct 11, 2017 148.49 148.54 148.22 148.50 93,926 +0.28(+0.19%)
Oct 10, 2017 148.65 148.94 147.99 148.22 81,659 -0.06(-0.04%)
Oct 09, 2017 148.98 149.13 148.07 148.28 129,292 -0.51(-0.34%)
Oct 06, 2017 148.32 148.86 148.24 148.79 89,329 +0.05(+0.03%)
Oct 05, 2017 148.82 148.85 148.39 148.74 77,141 +0.32(+0.21%)
Oct 04, 2017 148.13 148.61 147.92 148.42 162,484 +0.20(+0.14%)
Oct 03, 2017 147.95 148.22 147.48 148.22 184,246 +0.45(+0.31%)
Oct 02, 2017 146.76 147.81 146.73 147.77 382,881 +1.15(+0.79%)
Sep 29, 2017 146.10 146.68 145.94 146.62 128,783 +0.62(+0.42%)
Sep 28, 2017 145.54 146.05 145.07 146.00 122,921 +0.21(+0.14%)
Sep 27, 2017 144.47 146.06 144.28 145.79 126,309 +2.00(+1.39%)
Sep 26, 2017 144.19 144.31 143.72 143.79 75,748 -0.10(-0.07%)
Sep 25, 2017 144.50 144.50 143.36 143.89 65,065 -0.49(-0.34%)
Sep 22, 2017 144.07 144.53 143.90 144.38 86,007 +0.28(+0.19%)
Sep 21, 2017 144.48 144.48 143.89 144.10 69,904 -0.25(-0.17%)
Sep 20, 2017 143.80 144.38 143.66 144.35 88,572 +0.87(+0.61%)
Sep 19, 2017 143.79 143.85 143.33 143.48 62,610 -0.14(-0.10%)
Sep 18, 2017 142.92 143.85 142.92 143.62 204,691 +0.91(+0.64%)
Sep 15, 2017 142.49 142.82 142.11 142.71 68,425 +0.26(+0.18%)
Sep 14, 2017 142.55 142.70 141.95 142.45 195,000 -0.10(-0.07%)
Sep 13, 2017 142.58 142.83 142.43 142.56 67,314 -0.07(-0.05%)
Sep 12, 2017 142.35 142.67 142.10 142.62 67,679 +0.68(+0.48%)
Sep 11, 2017 141.93 142.08 141.60 141.94 107,023 +1.36(+0.97%)
Sep 08, 2017 140.53 140.87 140.28 140.58 85,367 -0.15(-0.11%)
Sep 07, 2017 141.18 141.18 140.32 140.74 67,003 -0.14(-0.10%)
Sep 06, 2017 141.31 141.34 140.56 140.88 192,365 +0.18(+0.13%)
Sep 05, 2017 141.53 141.96 139.88 140.70 238,114 -0.89(-0.63%)
Sep 01, 2017 141.52 141.76 141.00 141.59 219,023 +0.44(+0.31%)
Aug 31, 2017 140.01 141.28 139.85 141.15 140,659 +1.62(+1.16%)
Aug 30, 2017 138.14 139.59 138.04 139.53 282,642 +1.31(+0.95%)
Aug 29, 2017 137.29 138.39 137.16 138.21 115,468 +0.10(+0.07%)
Aug 28, 2017 138.08 138.29 137.61 138.12 70,386 +0.30(+0.22%)
Aug 25, 2017 138.26 138.38 137.61 137.82 71,472 -0.01(-0.01%)
Aug 24, 2017 138.29 138.38 137.67 137.83 119,580 +0.13(+0.10%)
Aug 23, 2017 137.33 138.06 137.33 137.69 166,904 -0.29(-0.21%)
Aug 22, 2017 136.86 138.13 136.85 137.98 184,259 +1.46(+1.07%)
Aug 21, 2017 136.44 136.65 135.97 136.53 209,714 -0.01(-0.01%)
Aug 18, 2017 136.50 137.07 135.97 136.53 95,425 -0.21(-0.15%)
Aug 17, 2017 138.46 139.04 136.70 136.75 117,027 -2.20(-1.58%)
Aug 16, 2017 138.79 139.46 138.75 138.94 82,128 +0.45(+0.33%)
Aug 15, 2017 139.59 139.76 138.47 138.49 96,392 -0.85(-0.61%)
Aug 14, 2017 138.72 139.55 138.39 139.34 103,370 +1.70(+1.23%)
Aug 11, 2017 136.80 137.80 136.21 137.65 140,253 +0.81(+0.60%)
Aug 10, 2017 139.06 139.06 136.83 136.83 173,942 -2.64(-1.89%)
Aug 09, 2017 139.65 139.84 139.00 139.47 119,387 -0.86(-0.61%)
Aug 08, 2017 140.87 141.67 140.08 140.33 100,891 -0.57(-0.41%)
Aug 07, 2017 140.66 141.00 140.33 140.91 77,360 +0.48(+0.34%)
Aug 04, 2017 140.49 140.61 140.12 140.43 158,629 +0.32(+0.23%)
Aug 03, 2017 140.80 140.84 139.84 140.11 99,965 -0.32(-0.23%)
Aug 02, 2017 141.77 141.77 139.71 140.43 105,058 -1.45(-1.02%)
Aug 01, 2017 142.35 142.94 141.50 141.88 85,301 +0.18(+0.13%)
Jul 31, 2017 142.53 142.53 141.31 141.69 124,245 -0.55(-0.38%)
Jul 28, 2017 142.08 142.43 141.96 142.24 68,635 -0.32(-0.22%)
Jul 27, 2017 144.04 144.04 141.62 142.56 80,069 -1.11(-0.77%)
Jul 26, 2017 144.02 144.15 143.60 143.67 74,098 -0.27(-0.19%)
Jul 25, 2017 143.81 144.12 143.25 143.94 113,275 +0.71(+0.50%)
Jul 24, 2017 142.65 143.23 142.44 143.23 115,202 +0.62(+0.44%)
Jul 21, 2017 142.65 142.97 142.37 142.61 90,987 -0.25(-0.18%)
Jul 20, 2017 143.14 143.29 142.62 142.86 188,066 -0.26(-0.18%)
Jul 19, 2017 141.92 143.15 141.92 143.12 131,274 +1.51(+1.06%)
Jul 18, 2017 141.35 141.67 141.05 141.61 86,034 -0.12(-0.09%)
Jul 17, 2017 141.64 141.96 141.33 141.73 67,183 +0.23(+0.16%)
Jul 14, 2017 141.01 141.90 141.01 141.50 159,842 +0.57(+0.41%)
Jul 13, 2017 140.81 141.00 140.00 140.93 71,670 +0.00(+0.00%)
Jul 12, 2017 140.67 141.47 140.63 140.93 88,010 +1.12(+0.80%)
Jul 11, 2017 139.19 139.89 138.70 139.81 85,848 +0.64(+0.46%)
Jul 10, 2017 139.32 139.81 138.89 139.16 192,408 -0.53(-0.38%)
Jul 07, 2017 138.39 139.80 138.32 139.69 266,008 +1.53(+1.11%)
Jul 06, 2017 139.40 139.47 137.99 138.16 160,345 -2.06(-1.47%)
Jul 05, 2017 140.15 140.43 139.59 140.22 116,394 -0.08(-0.05%)
Jul 03, 2017 140.41 140.72 139.98 140.29 63,390 +0.51(+0.36%)
Jun 30, 2017 139.91 140.42 139.48 139.79 103,209 +0.19(+0.14%)
Jun 29, 2017 141.21 141.21 138.42 139.59 155,692 -1.49(-1.05%)
Jun 28, 2017 139.90 141.22 139.63 141.08 101,269 +1.84(+1.32%)
Jun 27, 2017 141.00 141.05 139.24 139.24 171,856 -1.85(-1.31%)
Jun 26, 2017 141.53 141.66 140.45 141.09 99,742 -0.04(-0.03%)
Jun 23, 2017 140.25 141.18 139.69 141.13 65,715 +1.04(+0.74%)
Jun 22, 2017 139.81 140.40 139.41 140.09 105,163 +0.37(+0.27%)
Jun 21, 2017 139.84 140.61 139.44 139.72 94,075 +0.08(+0.06%)
Jun 20, 2017 140.53 140.79 139.56 139.64 90,170 -1.18(-0.84%)
Jun 19, 2017 139.84 140.90 139.63 140.82 82,871 +1.63(+1.17%)
Jun 16, 2017 138.93 139.27 138.50 139.19 63,751 +0.02(+0.01%)
Jun 15, 2017 138.65 139.29 138.45 139.17 101,046 -0.78(-0.55%)
Jun 14, 2017 140.64 140.74 139.33 139.95 89,560 -0.58(-0.42%)
Jun 13, 2017 139.93 140.53 139.76 140.53 135,475 +1.08(+0.78%)
Jun 12, 2017 139.60 139.71 138.36 139.45 127,234 -0.16(-0.12%)
Jun 09, 2017 140.47 141.41 138.64 139.61 239,011 -0.58(-0.42%)
Jun 08, 2017 139.26 140.42 138.88 140.20 110,620 +0.86(+0.62%)
Jun 07, 2017 139.46 139.72 138.80 139.34 72,888 -0.02(-0.01%)
Jun 06, 2017 138.92 139.99 138.62 139.35 129,430 -0.23(-0.16%)
Jun 05, 2017 140.19 140.25 139.45 139.58 98,486 -0.65(-0.46%)
Jun 02, 2017 139.56 140.53 139.32 140.24 115,762 +0.91(+0.65%)
Jun 01, 2017 137.37 139.32 137.28 139.32 129,562 +2.28(+1.66%)
May 31, 2017 137.28 137.42 135.76 137.05 96,619 -0.04(-0.03%)
May 30, 2017 137.84 138.02 137.03 137.08 86,469 -0.95(-0.69%)
May 26, 2017 138.01 138.19 137.64 138.03 122,256 -0.10(-0.07%)
May 25, 2017 138.31 138.79 137.86 138.13 113,773 +0.22(+0.16%)
May 24, 2017 137.52 138.00 137.26 137.91 102,756 +0.48(+0.35%)
May 23, 2017 137.63 137.85 136.77 137.43 169,123 +0.09(+0.06%)
May 22, 2017 136.67 137.45 136.67 137.34 160,869 +1.07(+0.79%)
May 19, 2017 135.89 136.86 135.88 136.27 102,115 +0.77(+0.57%)
May 18, 2017 134.65 135.85 134.19 135.50 140,040 +0.73(+0.54%)
May 17, 2017 136.06 136.56 134.68 134.78 1,472,815 -2.98(-2.16%)
May 16, 2017 137.99 137.99 137.00 137.75 106,571 -0.03(-0.02%)
May 15, 2017 137.22 138.25 137.06 137.78 332,757 +1.05(+0.77%)
May 12, 2017 136.67 136.89 136.23 136.73 106,324 -0.27(-0.20%)
May 11, 2017 137.15 137.34 135.87 137.00 121,583 -0.57(-0.42%)
May 10, 2017 136.52 137.64 136.37 137.57 177,607 +0.86(+0.63%)
May 09, 2017 136.77 136.94 136.30 136.71 143,175 +0.16(+0.12%)
May 08, 2017 137.05 137.34 135.91 136.55 158,582 -0.82(-0.60%)
May 05, 2017 136.46 137.37 136.11 137.37 100,024 +1.34(+0.99%)
May 04, 2017 136.31 136.31 135.08 136.03 151,577 -0.27(-0.20%)
May 03, 2017 136.52 136.60 135.68 136.30 314,002 -0.77(-0.56%)
May 02, 2017 137.49 137.76 136.72 137.06 204,828 -0.23(-0.17%)
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.