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

Pentair plc (NY: PNR )

84.97 +1.02 (+1.21%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 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 (%)
Jan 31, 2022 60.74 61.76 61.50 2,816,332 +0.53(+0.87%)
Jan 28, 2022 59.13 60.96 58.61 60.97 1,835,435 +1.68(+2.83%)
Jan 27, 2022 60.93 61.34 58.84 59.29 1,514,391 -0.89(-1.48%)
Jan 26, 2022 62.31 63.19 59.94 60.18 1,640,655 -1.24(-2.01%)
Jan 25, 2022 61.89 62.18 60.35 61.42 1,281,468 -1.60(-2.54%)
Jan 24, 2022 60.84 63.05 60.10 63.02 2,631,685 +0.90(+1.45%)
Jan 21, 2022 61.92 63.26 61.42 62.12 1,210,129 -0.13(-0.20%)
Jan 20, 2022 64.27 64.47 62.07 62.25 1,333,577 -1.56(-2.45%)
Jan 19, 2022 64.68 65.33 63.33 63.81 1,266,178 -0.50(-0.78%)
Jan 18, 2022 63.12 64.73 61.96 64.31 1,904,814 +0.68(+1.07%)
Jan 14, 2022 63.63 0 -2.47(-3.74%)
Jan 13, 2022 67.21 67.45 65.74 66.10 1,096,276 -0.89(-1.32%)
Jan 12, 2022 67.97 68.72 66.84 66.99 1,051,940 -0.37(-0.54%)
Jan 11, 2022 66.90 67.41 66.06 67.35 1,329,691 +0.45(+0.68%)
Jan 10, 2022 66.27 66.96 65.27 66.90 1,411,592 +0.11(+0.16%)
Jan 07, 2022 66.80 67.23 66.15 66.80 2,192,974 -0.02(-0.03%)
Jan 06, 2022 67.74 68.38 66.80 66.82 1,413,785 -0.93(-1.38%)
Jan 05, 2022 69.39 70.02 67.66 67.75 949,805 -1.41(-2.05%)
Jan 04, 2022 68.42 69.47 68.20 69.16 896,975 +0.84(+1.23%)
Jan 03, 2022 70.29 70.73 67.81 68.33 856,989 -1.96(-2.79%)
Dec 31, 2021 69.44 70.60 69.44 70.29 908,052 +0.68(+0.98%)
Dec 30, 2021 70.61 70.82 69.54 69.61 519,230 -1.00(-1.42%)
Dec 29, 2021 70.18 70.86 70.01 70.61 536,895 +0.52(+0.74%)
Dec 28, 2021 69.85 70.24 69.44 70.09 698,026 +0.10(+0.14%)
Dec 27, 2021 68.88 70.02 68.61 69.99 580,621 +1.44(+2.11%)
Dec 23, 2021 67.70 68.86 67.70 68.55 739,610 +1.16(+1.71%)
Dec 22, 2021 67.81 68.15 66.36 67.39 1,780,294 -0.22(-0.33%)
Dec 21, 2021 67.16 67.82 66.94 67.61 2,275,454 +1.17(+1.77%)
Dec 20, 2021 66.53 67.03 65.46 66.44 1,670,163 -1.05(-1.55%)
Dec 17, 2021 69.28 69.35 67.25 67.49 2,711,643 -2.23(-3.20%)
Dec 16, 2021 71.63 71.96 69.11 69.72 1,588,140 -1.24(-1.75%)
Dec 15, 2021 69.52 71.06 69.32 70.96 2,138,321 +1.81(+2.62%)
Dec 14, 2021 70.42 70.74 68.94 69.15 1,926,202 -1.81(-2.55%)
Dec 13, 2021 72.41 73.10 70.80 70.96 1,152,928 -1.43(-1.98%)
Dec 10, 2021 71.37 72.65 70.76 72.40 1,032,171 +1.75(+2.48%)
Dec 09, 2021 71.69 72.10 70.62 70.65 951,568 -1.26(-1.75%)
Dec 08, 2021 72.08 72.19 70.97 71.91 1,186,619 -0.05(-0.07%)
Dec 07, 2021 72.10 72.84 71.60 71.96 1,295,755 +1.26(+1.78%)
Dec 06, 2021 70.78 71.23 70.32 70.69 956,940 +0.78(+1.12%)
Dec 03, 2021 70.65 70.89 68.75 69.91 1,116,858 -0.34(-0.48%)
Dec 02, 2021 70.10 71.17 69.67 70.25 1,559,042 +0.72(+1.04%)
Dec 01, 2021 71.99 73.00 69.49 69.53 1,011,249 -1.40(-1.97%)
Nov 30, 2021 73.31 73.90 70.62 70.93 1,987,220 -2.99(-4.05%)
Nov 29, 2021 72.92 74.75 72.79 73.92 851,915 +1.50(+2.07%)
Nov 26, 2021 72.63 73.92 71.98 72.42 788,348 -2.10(-2.82%)
Nov 24, 2021 74.51 74.77 73.90 74.52 637,640 -0.46(-0.62%)
Nov 23, 2021 75.31 75.45 74.25 74.98 701,833 +0.08(+0.10%)
Nov 22, 2021 76.63 77.09 74.80 74.90 1,361,623 -1.46(-1.92%)
Nov 19, 2021 75.05 76.57 74.73 76.36 1,522,647 +1.61(+2.15%)
Nov 18, 2021 74.53 74.89 74.68 74.76 732,305 +0.50(+0.67%)
Nov 17, 2021 74.18 74.73 73.81 74.26 817,937 -0.18(-0.25%)
Nov 16, 2021 73.63 75.14 73.53 74.44 849,942 +1.10(+1.50%)
Nov 15, 2021 73.14 73.69 72.97 73.34 664,728 +0.37(+0.50%)
Nov 12, 2021 71.69 73.05 70.98 72.98 684,690 +1.63(+2.28%)
Nov 11, 2021 71.14 71.60 70.92 71.35 953,979 +0.20(+0.28%)
Nov 10, 2021 71.52 71.15 753,758 -0.63(-0.87%)
Nov 09, 2021 71.87 72.39 71.28 71.77 658,117 -0.15(-0.21%)
Nov 08, 2021 72.23 72.62 70.93 71.93 810,660 +0.40(+0.57%)
Nov 05, 2021 72.35 73.09 71.47 71.52 1,029,786 -0.31(-0.43%)
Nov 04, 2021 70.96 72.40 70.79 71.83 1,073,332 +1.10(+1.55%)
Nov 03, 2021 71.49 72.14 69.35 70.73 1,842,625 -1.10(-1.53%)
Nov 02, 2021 71.42 72.17 70.82 71.83 1,856,528 +0.69(+0.97%)
Nov 01, 2021 71.58 71.83 70.93 71.14 914,960 -0.06(-0.08%)
Oct 29, 2021 70.87 71.91 70.70 71.19 1,807,019 -0.11(-0.15%)
Oct 28, 2021 71.02 72.41 70.78 71.30 1,459,246 +0.70(+1.00%)
Oct 27, 2021 71.19 72.22 70.16 70.60 1,614,622 -0.88(-1.23%)
Oct 26, 2021 74.09 71.20 71.47 1,882,273 -2.57(-3.47%)
Oct 25, 2021 72.77 74.36 72.35 74.04 1,803,959 +1.12(+1.53%)
Oct 22, 2021 72.66 73.37 72.32 72.93 885,481 +0.48(+0.66%)
Oct 21, 2021 70.47 72.48 69.88 72.45 1,782,617 +1.76(+2.49%)
Oct 20, 2021 69.82 70.87 69.44 70.68 969,597 +0.94(+1.35%)
Oct 19, 2021 70.08 70.33 69.61 69.74 713,334 +0.18(+0.26%)
Oct 18, 2021 68.70 69.68 68.35 69.56 875,140 +0.57(+0.82%)
Oct 15, 2021 69.73 70.56 68.94 69.00 1,262,264 -0.26(-0.37%)
Oct 14, 2021 67.55 69.34 67.30 69.25 1,059,147 +2.24(+3.34%)
Oct 13, 2021 67.30 67.63 66.57 67.02 1,227,246 -0.12(-0.19%)
Oct 12, 2021 67.50 68.15 66.80 67.14 1,000,678 -0.07(-0.10%)
Oct 11, 2021 67.89 68.71 67.20 67.21 796,901 -0.75(-1.10%)
Oct 08, 2021 69.22 69.72 67.19 67.96 2,257,937 -1.55(-2.22%)
Oct 07, 2021 70.04 70.57 69.32 69.50 1,480,199 -0.08(-0.11%)
Oct 06, 2021 69.02 69.64 67.88 69.58 1,126,674 -0.05(-0.07%)
Oct 05, 2021 69.13 69.93 68.11 69.63 2,213,695 +0.79(+1.14%)
Oct 04, 2021 69.79 70.30 68.65 68.84 1,508,760 -1.10(-1.58%)
Oct 01, 2021 70.12 70.59 69.10 69.95 1,173,447 +0.23(+0.33%)
Sep 30, 2021 72.23 71.84 69.70 69.72 1,159,998 -2.12(-2.95%)
Sep 29, 2021 71.46 72.09 71.24 71.84 534,828 +0.44(+0.62%)
Sep 28, 2021 73.37 73.46 71.24 71.39 1,089,839 -2.30(-3.13%)
Sep 27, 2021 74.22 75.42 73.69 73.70 991,268 -0.43(-0.58%)
Sep 24, 2021 73.36 74.32 73.30 74.13 848,077 +0.56(+0.76%)
Sep 23, 2021 72.92 74.59 72.65 73.57 1,015,088 +1.26(+1.74%)
Sep 22, 2021 72.81 73.12 72.03 72.32 705,891 +0.82(+1.14%)
Sep 21, 2021 72.72 72.72 71.16 71.50 910,198 -0.79(-1.09%)
Sep 20, 2021 71.86 72.60 71.27 72.29 1,045,615 -0.87(-1.19%)
Sep 17, 2021 74.11 74.52 72.94 73.16 3,257,582 -1.21(-1.63%)
Sep 16, 2021 74.68 74.86 73.91 74.37 962,234 -0.28(-0.37%)
Sep 15, 2021 72.82 75.10 72.82 74.65 1,190,668 +1.74(+2.38%)
Sep 14, 2021 72.99 73.14 72.40 72.91 1,034,241 +0.10(+0.13%)
Sep 13, 2021 74.10 74.61 72.09 72.82 1,095,585 -0.64(-0.88%)
Sep 10, 2021 73.72 74.06 73.13 73.46 911,947 +0.32(+0.43%)
Sep 09, 2021 74.18 74.43 72.88 73.14 909,058 -0.94(-1.27%)
Sep 08, 2021 73.08 74.31 72.85 74.08 1,066,103 +0.67(+0.92%)
Sep 07, 2021 74.59 74.59 73.36 73.41 1,227,693 -1.33(-1.79%)
Sep 03, 2021 75.17 75.17 74.20 74.74 1,275,005 -0.60(-0.80%)
Sep 02, 2021 74.81 75.40 74.74 75.35 910,685 +1.02(+1.37%)
Sep 01, 2021 74.26 74.58 73.63 74.33 1,170,653 +0.27(+0.36%)
Aug 31, 2021 74.07 74.48 73.79 74.06 1,691,062 -0.10(-0.13%)
Aug 30, 2021 73.75 74.45 73.59 74.16 1,702,417 +0.55(+0.74%)
Aug 27, 2021 74.24 74.24 73.37 73.61 1,899,488 -0.27(-0.36%)
Aug 26, 2021 73.18 74.17 72.20 73.88 1,731,478 -2.00(-2.63%)
Aug 25, 2021 75.62 76.10 75.20 75.88 884,556 +0.26(+0.34%)
Aug 24, 2021 75.35 75.88 75.09 75.62 1,236,105 +0.20(+0.27%)
Aug 23, 2021 75.96 76.25 75.08 75.42 1,011,380 -0.25(-0.33%)
Aug 20, 2021 75.42 76.07 75.13 75.67 944,539 +0.52(+0.69%)
Aug 19, 2021 74.01 75.25 73.94 75.15 1,452,021 +0.38(+0.51%)
Aug 18, 2021 75.52 75.98 74.64 74.76 1,287,150 -0.96(-1.27%)
Aug 17, 2021 76.55 76.59 74.93 75.72 1,141,210 -1.35(-1.76%)
Aug 16, 2021 76.11 77.17 75.76 77.08 1,418,922 +0.77(+1.01%)
Aug 13, 2021 76.45 76.75 76.16 76.31 825,643 +0.15(+0.20%)
Aug 12, 2021 76.12 76.42 75.60 76.16 1,227,964 +0.08(+0.10%)
Aug 11, 2021 74.46 76.10 74.11 76.08 1,365,136 +1.59(+2.14%)
Aug 10, 2021 73.68 75.17 73.68 74.49 1,138,637 +0.76(+1.03%)
Aug 09, 2021 73.81 74.26 73.32 73.73 725,086 -0.28(-0.38%)
Aug 06, 2021 73.78 74.10 73.17 74.01 778,702 +0.61(+0.84%)
Aug 05, 2021 73.80 74.32 73.00 73.39 684,304 -0.16(-0.22%)
Aug 04, 2021 73.42 74.70 73.21 73.55 1,055,029 -0.12(-0.16%)
Aug 03, 2021 71.67 73.78 71.16 73.67 1,464,316 +2.21(+3.09%)
Aug 02, 2021 71.02 71.83 70.72 71.46 1,724,313 +0.75(+1.06%)
Jul 30, 2021 70.02 70.86 69.47 70.71 1,698,553 +0.87(+1.25%)
Jul 29, 2021 68.95 69.88 68.28 69.84 1,132,517 +1.41(+2.06%)
Jul 28, 2021 69.48 70.00 68.11 68.43 1,162,423 -0.58(-0.83%)
Jul 27, 2021 65.48 69.23 64.61 69.00 2,299,431 +3.06(+4.64%)
Jul 26, 2021 65.79 66.42 65.43 65.94 1,014,105 +0.23(+0.35%)
Jul 23, 2021 65.89 66.15 65.18 65.71 904,059 +0.27(+0.41%)
Jul 22, 2021 66.60 66.60 65.30 65.44 1,032,209 -0.92(-1.39%)
Jul 21, 2021 66.73 67.53 66.27 66.37 1,695,989 -0.18(-0.27%)
Jul 20, 2021 64.91 66.92 64.67 66.55 974,385 +1.84(+2.84%)
Jul 19, 2021 64.74 65.08 63.81 64.71 1,064,035 -1.42(-2.14%)
Jul 16, 2021 67.32 67.70 65.91 66.13 888,373 -1.03(-1.54%)
Jul 15, 2021 66.97 67.82 66.55 67.16 856,869 -0.15(-0.23%)
Jul 14, 2021 67.08 67.68 66.68 67.31 986,628 +0.44(+0.66%)
Jul 13, 2021 67.35 67.95 66.63 66.87 857,424 -0.49(-0.72%)
Jul 12, 2021 66.00 67.46 65.55 67.36 785,231 +1.03(+1.56%)
Jul 09, 2021 66.47 67.14 66.11 66.33 942,272 +0.99(+1.51%)
Jul 08, 2021 65.59 66.18 64.74 65.34 1,049,893 -0.99(-1.49%)
Jul 07, 2021 64.24 66.44 64.24 66.33 882,699 +1.77(+2.74%)
Jul 06, 2021 65.18 65.18 63.91 64.56 960,006 -0.54(-0.82%)
Jul 02, 2021 65.04 65.32 64.81 65.09 630,142 +0.01(+0.01%)
Jul 01, 2021 65.24 65.48 64.79 65.08 805,926 +0.49(+0.76%)
Jun 30, 2021 63.79 64.70 63.79 64.59 698,154 +0.67(+1.05%)
Jun 29, 2021 64.29 64.58 63.64 63.92 754,455 +0.04(+0.06%)
Jun 28, 2021 64.10 64.10 63.25 63.89 1,445,237 +0.02(+0.03%)
Jun 25, 2021 63.52 64.28 63.45 63.87 884,495 +0.66(+1.04%)
Jun 24, 2021 63.79 63.91 62.56 63.21 810,181 -0.31(-0.48%)
Jun 23, 2021 63.07 64.01 62.79 63.51 1,245,995 +0.44(+0.70%)
Jun 22, 2021 63.19 63.59 62.65 63.07 849,178 +0.19(+0.30%)
Jun 21, 2021 61.77 63.10 61.77 62.88 710,994 +1.71(+2.80%)
Jun 18, 2021 60.78 61.90 59.56 61.17 1,946,607 -0.72(-1.16%)
Jun 17, 2021 64.20 64.33 61.73 61.89 1,199,434 -1.94(-3.04%)
Jun 16, 2021 64.09 64.51 63.45 63.83 1,230,917 -0.46(-0.71%)
Jun 15, 2021 64.01 64.36 63.25 64.29 1,228,493 +0.26(+0.40%)
Jun 14, 2021 64.48 64.70 63.37 64.03 790,498 -0.56(-0.86%)
Jun 11, 2021 64.87 64.92 63.57 64.58 1,270,906 +0.18(+0.28%)
Jun 10, 2021 66.83 67.09 64.18 64.40 1,902,372 -1.83(-2.76%)
Jun 09, 2021 66.38 66.67 65.90 66.23 653,148 -0.30(-0.45%)
Jun 08, 2021 65.93 66.61 65.24 66.53 694,260 +0.34(+0.52%)
Jun 07, 2021 66.81 67.19 66.04 66.18 844,067 -0.35(-0.53%)
Jun 04, 2021 65.10 66.55 64.13 66.54 1,429,243 -0.05(-0.07%)
Jun 03, 2021 67.42 67.49 66.13 66.59 1,087,105 -1.06(-1.57%)
Jun 02, 2021 67.68 67.72 66.95 67.65 1,247,875 +0.21(+0.31%)
Jun 01, 2021 66.88 67.71 66.59 67.44 855,416 +1.43(+2.16%)
May 28, 2021 66.37 66.37 65.84 66.01 691,390 -0.42(-0.63%)
May 27, 2021 66.20 66.66 65.98 66.43 2,304,149 +1.00(+1.52%)
May 26, 2021 65.64 65.88 65.25 65.44 638,616 +0.05(+0.07%)
May 25, 2021 65.26 65.83 65.25 65.39 870,469 +0.25(+0.38%)
May 24, 2021 65.62 65.77 65.03 65.14 736,639 +0.06(+0.09%)
May 21, 2021 64.95 65.83 64.78 65.08 708,227 +0.45(+0.70%)
May 20, 2021 64.28 64.89 64.09 64.63 622,276 +0.55(+0.85%)
May 19, 2021 63.53 64.22 62.90 64.09 778,212 -0.14(-0.22%)
May 18, 2021 65.26 65.64 64.23 64.23 591,006 -0.85(-1.31%)
May 17, 2021 65.54 65.86 64.57 65.08 1,053,478 -0.75(-1.13%)
May 14, 2021 64.89 66.21 64.83 65.83 951,794 +1.21(+1.87%)
May 13, 2021 62.72 64.99 62.72 64.62 683,393 +1.86(+2.96%)
May 12, 2021 65.01 65.22 62.75 62.77 838,627 -2.30(-3.53%)
May 11, 2021 65.08 65.78 64.33 65.06 898,718 -1.02(-1.55%)
May 10, 2021 65.66 66.88 65.32 66.09 1,064,456 +1.06(+1.63%)
May 07, 2021 63.99 65.64 63.83 65.03 1,015,071 +0.61(+0.95%)
May 06, 2021 64.82 65.06 63.69 64.41 1,100,871 +0.00(+0.00%)
May 05, 2021 64.08 64.82 63.18 64.41 1,292,690 +0.86(+1.36%)
May 04, 2021 62.25 63.74 61.93 63.55 1,167,992 +1.01(+1.61%)
May 03, 2021 62.28 62.95 61.76 62.55 683,183 +0.80(+1.30%)
Apr 30, 2021 61.88 62.24 61.38 61.74 1,611,954 -0.62(-1.00%)
Apr 29, 2021 61.86 62.37 61.46 62.36 958,449 +0.81(+1.32%)
Apr 28, 2021 61.36 61.76 60.67 61.55 1,206,038 +0.22(+0.36%)
Apr 27, 2021 61.05 61.58 60.75 61.33 1,560,166 -0.01(-0.02%)
Apr 26, 2021 61.80 62.19 61.12 61.34 1,477,598 -0.21(-0.34%)
Apr 23, 2021 61.78 62.05 60.89 61.55 1,465,679 +0.11(+0.17%)
Apr 22, 2021 63.01 63.01 60.58 61.45 1,609,551 +0.03(+0.05%)
Apr 21, 2021 60.71 61.75 60.53 61.42 1,371,971 +0.89(+1.47%)
Apr 20, 2021 61.25 61.48 60.06 60.53 925,675 -0.53(-0.87%)
Apr 19, 2021 61.10 61.62 60.76 61.06 1,052,738 +0.15(+0.25%)
Apr 16, 2021 60.58 61.09 59.87 60.91 1,360,094 +0.77(+1.29%)
Apr 15, 2021 59.59 60.16 59.41 60.14 665,528 +0.73(+1.22%)
Apr 14, 2021 59.63 60.51 59.38 59.41 672,409 +0.04(+0.06%)
Apr 13, 2021 60.19 60.19 59.20 59.38 849,193 -1.07(-1.77%)
Apr 12, 2021 59.38 60.50 59.38 60.44 1,011,165 +1.22(+2.06%)
Apr 09, 2021 58.39 59.25 57.73 59.22 1,422,979 +1.20(+2.07%)
Apr 08, 2021 58.58 58.74 57.77 58.02 1,191,026 -0.66(-1.12%)
Apr 07, 2021 59.34 59.69 58.25 58.68 1,172,941 -0.86(-1.44%)
Apr 06, 2021 60.04 60.06 59.37 59.54 845,847 -0.31(-0.51%)
Apr 05, 2021 59.83 60.16 59.34 59.84 788,986 +0.31(+0.53%)
Apr 01, 2021 59.80 59.87 58.84 59.53 768,452 +0.07(+0.11%)
Mar 31, 2021 59.49 60.44 59.28 59.46 1,245,282 +0.23(+0.39%)
Mar 30, 2021 59.46 60.09 59.06 59.23 801,764 -0.16(-0.27%)
Mar 29, 2021 59.38 60.04 59.10 59.39 615,141 +0.01(+0.02%)
Mar 26, 2021 58.61 59.44 58.33 59.38 818,865 +1.34(+2.30%)
Mar 25, 2021 57.03 58.15 56.07 58.05 682,942 +0.94(+1.64%)
Mar 24, 2021 57.00 57.74 56.91 57.11 835,577 +0.52(+0.91%)
Mar 23, 2021 57.35 57.74 56.08 56.60 1,108,636 -1.23(-2.13%)
Mar 22, 2021 58.18 58.24 56.85 57.83 930,228 -0.39(-0.67%)
Mar 19, 2021 57.98 58.75 57.35 58.22 1,533,342 -0.19(-0.33%)
Mar 18, 2021 58.54 59.38 57.97 58.41 921,699 -0.12(-0.21%)
Mar 17, 2021 58.14 59.14 58.12 58.54 854,357 +0.38(+0.66%)
Mar 16, 2021 58.31 58.96 57.83 58.15 1,024,614 -0.12(-0.21%)
Mar 15, 2021 56.63 58.31 55.99 58.28 1,167,829 +1.49(+2.62%)
Mar 12, 2021 57.78 57.98 56.55 56.79 1,262,727 -0.57(-1.00%)
Mar 11, 2021 57.03 58.20 56.57 57.36 862,348 +0.18(+0.32%)
Mar 10, 2021 56.37 57.79 56.12 57.18 954,582 +0.84(+1.49%)
Mar 09, 2021 57.34 57.50 56.30 56.34 894,893 -0.81(-1.42%)
Mar 08, 2021 55.41 57.71 55.30 57.15 1,288,522 +2.12(+3.85%)
Mar 05, 2021 54.39 55.24 53.07 55.03 944,949 +1.35(+2.52%)
Mar 04, 2021 54.91 55.06 52.91 53.68 866,669 -1.41(-2.56%)
Mar 03, 2021 55.05 56.08 54.80 55.09 731,144 +0.04(+0.07%)
Mar 02, 2021 55.53 55.73 54.52 55.05 632,199 -0.55(-1.00%)
Mar 01, 2021 53.80 56.09 53.80 55.61 970,745 +2.24(+4.20%)
Feb 26, 2021 53.73 54.38 53.01 53.36 1,395,834 +0.05(+0.09%)
Feb 25, 2021 54.63 54.78 53.22 53.32 877,762 -1.21(-2.22%)
Feb 24, 2021 53.20 54.84 52.76 54.53 1,184,773 +1.39(+2.62%)
Feb 23, 2021 52.72 53.36 52.13 53.14 985,446 -0.09(-0.16%)
Feb 22, 2021 53.85 53.98 52.77 53.22 871,977 -0.83(-1.54%)
Feb 19, 2021 52.91 54.22 52.72 54.05 1,190,410 +1.53(+2.91%)
Feb 18, 2021 52.35 52.73 51.27 52.52 1,077,685 +0.16(+0.31%)
Feb 17, 2021 52.17 52.55 51.64 52.36 934,069 +0.06(+0.11%)
Feb 16, 2021 51.45 52.58 51.14 52.31 1,436,496 +1.14(+2.22%)
Feb 12, 2021 51.45 51.87 50.71 51.17 1,200,891 -0.55(-1.07%)
Feb 11, 2021 52.95 52.95 51.03 51.72 882,846 -0.90(-1.70%)
Feb 10, 2021 52.69 52.75 51.76 52.62 692,781 +0.32(+0.62%)
Feb 09, 2021 53.42 53.58 52.29 52.30 633,433 -1.17(-2.19%)
Feb 08, 2021 52.94 53.61 52.44 53.47 999,520 +0.84(+1.60%)
Feb 05, 2021 51.81 52.69 51.34 52.63 1,242,919 +1.13(+2.19%)
Feb 04, 2021 51.55 51.88 51.06 51.50 1,032,770 +0.20(+0.39%)
Feb 03, 2021 51.88 52.13 50.91 51.30 1,387,284 -0.70(-1.34%)
Feb 02, 2021 52.60 52.76 51.40 52.00 1,342,304 +0.05(+0.09%)
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.