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:

Servicenow Inc (NY: NOW )

770.97 +1.76 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 775.35 784.97 766.58 770.97 1,297,202 +1.76(+0.23%)
Feb 22, 2024 775.00 791.87 767.63 769.21 2,144,638 +21.27(+2.84%)
Feb 21, 2024 736.99 748.58 730.52 747.94 876,077 -4.90(-0.65%)
Feb 20, 2024 753.08 759.28 737.74 752.84 1,484,714 -12.16(-1.59%)
Feb 16, 2024 774.27 779.50 764.67 765.00 1,141,750 -15.00(-1.92%)
Feb 15, 2024 795.00 798.45 779.87 780.00 1,056,333 -12.00(-1.52%)
Feb 14, 2024 785.00 792.28 776.29 792.00 773,804 +18.24(+2.36%)
Feb 13, 2024 765.00 780.48 750.23 773.76 1,785,410 -13.59(-1.73%)
Feb 12, 2024 814.10 815.00 782.85 787.35 1,233,694 -25.59(-3.15%)
Feb 09, 2024 802.35 815.32 802.35 812.94 909,665 +13.53(+1.69%)
Feb 08, 2024 792.00 800.30 790.84 799.41 892,550 +9.02(+1.14%)
Feb 07, 2024 782.81 793.47 782.60 790.39 911,605 +12.94(+1.66%)
Feb 06, 2024 788.88 789.10 765.88 777.45 1,097,569 -7.39(-0.94%)
Feb 05, 2024 782.00 786.45 771.12 784.84 1,079,903 +3.54(+0.45%)
Feb 02, 2024 773.97 787.00 772.10 781.30 974,796 +10.30(+1.34%)
Feb 01, 2024 769.09 772.92 764.05 771.00 885,303 +5.60(+0.73%)
Jan 31, 2024 777.89 777.89 757.53 765.40 1,362,412 -20.33(-2.59%)
Jan 30, 2024 787.33 789.91 778.96 785.73 1,080,372 -1.51(-0.19%)
Jan 29, 2024 769.32 788.05 769.00 787.24 1,329,970 +17.80(+2.31%)
Jan 26, 2024 767.10 783.83 764.52 769.44 1,799,865 +2.75(+0.36%)
Jan 25, 2024 780.00 783.88 757.29 766.69 3,123,630 +3.27(+0.43%)
Jan 24, 2024 770.90 775.96 761.27 763.42 2,769,710 +10.00(+1.33%)
Jan 23, 2024 752.15 754.37 743.05 753.42 1,145,121 +0.97(+0.13%)
Jan 22, 2024 760.19 766.81 752.06 752.45 1,621,756 +3.34(+0.45%)
Jan 19, 2024 750.44 753.16 744.82 749.11 1,358,014 +3.15(+0.42%)
Jan 18, 2024 742.42 747.48 735.47 745.96 1,296,745 +18.42(+2.53%)
Jan 17, 2024 726.00 728.99 714.31 727.54 673,800 -0.02(-0.00%)
Jan 16, 2024 730.00 734.00 725.01 727.56 935,136 -1.62(-0.22%)
Jan 12, 2024 724.80 731.00 718.76 729.18 832,923 +2.72(+0.37%)
Jan 11, 2024 722.56 734.30 718.41 726.46 1,230,182 +12.16(+1.70%)
Jan 10, 2024 707.50 716.92 701.25 714.30 1,011,726 +15.63(+2.24%)
Jan 09, 2024 693.86 701.20 691.00 698.67 983,890 +2.41(+0.35%)
Jan 08, 2024 684.24 697.82 682.46 696.26 1,197,430 +20.10(+2.97%)
Jan 05, 2024 672.13 680.78 672.13 676.16 723,643 +4.29(+0.64%)
Jan 04, 2024 674.77 679.19 671.22 671.87 914,363 -3.43(-0.51%)
Jan 03, 2024 675.76 687.43 674.03 675.30 883,014 -12.22(-1.78%)
Jan 02, 2024 697.05 699.36 675.43 687.52 1,129,783 -18.97(-2.69%)
Dec 29, 2023 707.00 711.59 700.56 706.49 925,673 +4.03(+0.57%)
Dec 28, 2023 706.64 707.53 701.33 702.46 502,163 -1.30(-0.18%)
Dec 27, 2023 701.31 704.51 699.10 703.76 389,427 +2.53(+0.36%)
Dec 26, 2023 700.17 704.56 698.71 701.23 463,940 +3.68(+0.53%)
Dec 22, 2023 703.85 703.85 694.42 697.55 492,990 -3.21(-0.46%)
Dec 21, 2023 700.75 703.55 690.97 700.76 787,068 +6.96(+1.00%)
Dec 20, 2023 704.07 707.86 693.60 693.80 940,761 -13.91(-1.97%)
Dec 19, 2023 705.70 708.49 700.00 707.71 904,946 +3.99(+0.57%)
Dec 18, 2023 702.02 709.30 695.94 703.72 1,122,986 +5.48(+0.78%)
Dec 15, 2023 675.26 699.81 674.02 698.24 2,189,147 +17.85(+2.62%)
Dec 14, 2023 710.00 712.10 678.00 680.39 3,022,135 -35.25(-4.93%)
Dec 13, 2023 717.00 720.68 710.05 715.64 1,211,440 -0.84(-0.12%)
Dec 12, 2023 705.12 717.87 704.48 716.48 903,539 +11.36(+1.61%)
Dec 11, 2023 699.11 708.87 698.20 705.12 1,058,205 +6.04(+0.86%)
Dec 08, 2023 689.45 701.11 688.56 699.08 1,083,832 +11.40(+1.66%)
Dec 07, 2023 685.60 689.25 680.30 687.68 651,244 +1.45(+0.21%)
Dec 06, 2023 690.00 695.39 685.73 686.23 800,898 -1.99(-0.29%)
Dec 05, 2023 679.43 689.63 677.24 688.22 915,368 +0.60(+0.09%)
Dec 04, 2023 684.00 693.99 680.71 687.62 1,166,001 -3.17(-0.46%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.