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

Cloudflare Inc Cl A (NY: NET )

75.14 +0.89 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2022 94.17 97.82 85.87 86.14 3,719,206 -9.11(-9.56%)
Apr 28, 2022 92.51 97.04 88.44 95.25 3,363,779 +4.66(+5.14%)
Apr 27, 2022 92.12 94.86 89.80 90.59 2,816,846 -0.15(-0.17%)
Apr 26, 2022 98.16 98.73 90.52 90.74 3,420,810 -7.97(-8.07%)
Apr 25, 2022 94.56 99.50 93.27 98.71 3,905,305 +3.49(+3.67%)
Apr 22, 2022 98.54 102.83 95.03 95.22 3,201,158 -3.27(-3.32%)
Apr 21, 2022 105.14 108.88 97.04 98.49 3,542,986 -5.21(-5.02%)
Apr 20, 2022 111.32 111.69 101.38 103.70 4,162,884 -7.45(-6.70%)
Apr 19, 2022 107.50 112.42 104.55 111.15 2,474,524 +3.00(+2.77%)
Apr 18, 2022 112.56 113.55 105.04 108.15 3,100,250 -5.83(-5.11%)
Apr 14, 2022 120.58 122.52 113.55 113.98 3,608,093 -7.65(-6.29%)
Apr 13, 2022 113.54 121.91 112.81 121.63 4,065,715 +7.71(+6.77%)
Apr 12, 2022 112.58 119.97 112.48 113.92 4,844,811 +4.28(+3.90%)
Apr 11, 2022 107.27 111.34 104.12 109.64 3,060,742 -0.13(-0.12%)
Apr 08, 2022 110.42 113.29 108.73 109.77 2,379,604 -2.59(-2.31%)
Apr 07, 2022 108.66 113.95 108.23 112.36 3,319,706 +2.73(+2.49%)
Apr 06, 2022 118.03 118.03 107.14 109.63 5,875,456 -10.81(-8.98%)
Apr 05, 2022 126.67 126.82 119.22 120.44 3,709,010 -6.46(-5.09%)
Apr 04, 2022 124.00 128.40 123.51 126.90 3,868,023 +3.40(+2.75%)
Apr 01, 2022 120.49 125.83 119.06 123.50 3,554,926 +3.80(+3.17%)
Mar 31, 2022 125.05 126.88 119.63 119.70 4,291,630 -4.70(-3.78%)
Mar 30, 2022 128.56 132.04 122.13 124.40 4,647,789 -5.62(-4.32%)
Mar 29, 2022 130.20 132.45 125.31 130.02 5,363,540 +3.74(+2.96%)
Mar 28, 2022 119.80 127.34 119.74 126.28 7,073,222 +6.65(+5.56%)
Mar 25, 2022 122.63 122.93 114.68 119.63 5,150,729 -2.76(-2.26%)
Mar 24, 2022 116.58 123.45 111.00 122.39 5,728,462 +4.80(+4.08%)
Mar 23, 2022 112.40 121.88 110.50 117.59 5,655,876 +2.73(+2.38%)
Mar 22, 2022 104.92 117.68 104.86 114.86 6,094,387 +10.41(+9.97%)
Mar 21, 2022 106.70 108.59 100.54 104.45 5,025,476 -5.39(-4.91%)
Mar 18, 2022 105.87 110.30 104.26 109.84 11,031,276 +3.53(+3.32%)
Mar 17, 2022 94.50 107.50 93.78 106.31 6,800,923 +11.15(+11.72%)
Mar 16, 2022 88.99 95.40 86.91 95.16 6,828,229 +9.22(+10.73%)
Mar 15, 2022 83.97 87.16 80.85 85.94 4,476,689 +1.78(+2.12%)
Mar 14, 2022 88.32 91.84 82.03 84.16 6,520,678 -4.56(-5.14%)
Mar 11, 2022 99.22 99.79 88.67 88.72 4,476,583 -8.81(-9.03%)
Mar 10, 2022 97.00 97.53 3,272,211 -0.87(-0.88%)
Mar 09, 2022 94.30 99.26 93.13 98.40 4,438,292 +6.25(+6.78%)
Mar 08, 2022 91.80 96.11 90.01 92.15 5,268,969 -0.01(-0.01%)
Mar 07, 2022 103.88 105.34 92.10 92.16 6,255,867 -8.75(-8.67%)
Mar 04, 2022 106.87 109.13 97.27 100.91 5,120,969 -3.09(-2.97%)
Mar 03, 2022 117.64 118.55 101.45 104.00 10,706,310 -15.80(-13.19%)
Mar 02, 2022 118.10 120.55 110.53 119.80 4,889,646 +2.15(+1.83%)
Mar 01, 2022 116.56 123.36 116.19 117.65 5,438,419 +1.23(+1.06%)
Feb 28, 2022 110.61 117.30 108.54 116.42 8,021,603 +7.15(+6.54%)
Feb 25, 2022 107.83 109.90 104.99 109.27 5,073,881 +0.89(+0.82%)
Feb 24, 2022 87.84 109.34 86.86 108.38 10,322,042 +17.04(+18.66%)
Feb 23, 2022 95.15 97.75 90.73 91.34 4,196,802 -3.39(-3.58%)
Feb 22, 2022 94.80 98.79 93.38 94.73 4,948,218 -1.14(-1.19%)
Feb 18, 2022 95.87 0 -7.94(-7.65%)
Feb 17, 2022 110.68 111.08 102.70 103.81 4,183,631 -8.18(-7.30%)
Feb 16, 2022 109.86 113.00 107.92 111.99 4,310,802 -3.36(-2.91%)
Feb 15, 2022 109.01 115.68 107.29 115.35 5,225,671 +9.79(+9.27%)
Feb 14, 2022 104.87 108.46 104.02 105.56 4,757,345 +0.64(+0.61%)
Feb 11, 2022 119.50 120.87 103.70 104.92 11,872,001 -11.04(-9.52%)
Feb 10, 2022 113.87 123.12 113.84 115.96 10,287,400 +1.15(+1.00%)
Feb 09, 2022 111.35 115.30 108.40 114.81 4,722,449 +4.85(+4.41%)
Feb 08, 2022 104.53 110.95 102.13 109.96 4,436,986 +2.86(+2.67%)
Feb 07, 2022 103.65 115.11 103.25 107.10 8,032,195 +3.91(+3.79%)
Feb 04, 2022 98.46 106.08 94.53 103.19 5,684,449 +6.53(+6.76%)
Feb 03, 2022 96.64 96.66 4,850,403 -3.14(-3.15%)
Feb 02, 2022 103.21 103.25 97.00 99.80 7,014,167 -2.63(-2.57%)
Feb 01, 2022 97.63 104.07 95.77 102.43 9,348,839 +6.03(+6.26%)
Jan 31, 2022 86.50 96.47 96.40 6,919,862 +12.22(+14.52%)
Jan 28, 2022 81.08 84.49 76.61 84.18 5,393,233 +3.84(+4.78%)
Jan 27, 2022 82.57 83.73 79.44 80.34 5,288,215 +0.27(+0.34%)
Jan 26, 2022 88.75 90.57 79.00 80.07 7,758,386 -4.71(-5.56%)
Jan 25, 2022 90.64 92.44 83.53 84.78 7,478,751 -8.50(-9.11%)
Jan 24, 2022 84.65 94.43 80.11 93.28 9,739,661 +4.73(+5.34%)
Jan 21, 2022 94.38 96.43 87.84 88.55 7,120,779 -4.86(-5.20%)
Jan 20, 2022 95.86 102.61 93.19 93.41 4,905,318 -0.91(-0.96%)
Jan 19, 2022 94.99 99.47 93.86 94.32 4,901,499 +0.69(+0.74%)
Jan 18, 2022 97.10 100.15 93.31 93.63 5,750,757 -6.66(-6.64%)
Jan 14, 2022 100.29 0 +1.31(+1.32%)
Jan 13, 2022 112.94 114.06 98.49 98.98 8,109,237 -14.99(-13.15%)
Jan 12, 2022 117.00 122.13 112.00 113.97 5,777,846 -0.17(-0.15%)
Jan 11, 2022 110.23 115.80 109.06 114.14 4,825,808 +3.39(+3.06%)
Jan 10, 2022 102.00 111.03 100.01 110.75 5,620,673 +3.75(+3.50%)
Jan 07, 2022 102.87 110.04 102.16 107.00 6,148,353 +2.96(+2.85%)
Jan 06, 2022 103.52 108.58 102.15 104.04 5,064,320 -1.91(-1.80%)
Jan 05, 2022 113.50 116.16 103.46 105.95 6,176,713 -9.01(-7.84%)
Jan 04, 2022 124.52 125.97 108.58 114.96 9,777,859 -11.20(-8.88%)
Jan 03, 2022 131.07 132.10 122.71 126.16 3,644,377 -5.34(-4.06%)
Dec 31, 2021 133.27 134.88 130.58 131.50 2,013,724 -1.70(-1.28%)
Dec 30, 2021 132.01 136.69 132.01 133.20 1,579,681 -0.10(-0.08%)
Dec 29, 2021 132.43 134.14 129.07 133.30 1,987,633 +0.37(+0.28%)
Dec 28, 2021 140.81 140.81 132.43 132.93 2,105,874 -6.01(-4.33%)
Dec 27, 2021 138.08 141.34 137.10 138.94 2,055,079 +1.67(+1.22%)
Dec 23, 2021 137.13 138.00 133.27 137.27 2,018,261 +0.46(+0.34%)
Dec 22, 2021 143.41 145.26 135.83 136.81 3,426,070 -7.53(-5.22%)
Dec 21, 2021 134.54 144.67 131.89 144.34 4,209,895 +12.45(+9.44%)
Dec 20, 2021 128.48 134.77 123.90 131.89 4,159,963 -2.70(-2.01%)
Dec 17, 2021 129.79 137.81 127.27 134.59 8,283,534 +2.72(+2.06%)
Dec 16, 2021 142.99 143.49 128.65 131.87 5,403,773 -7.18(-5.16%)
Dec 15, 2021 132.00 141.76 129.50 139.05 5,081,787 +7.05(+5.34%)
Dec 14, 2021 134.04 138.75 127.27 132.00 9,052,985 -13.03(-8.98%)
Dec 13, 2021 140.46 147.74 140.08 145.03 5,661,338 +4.55(+3.24%)
Dec 10, 2021 151.51 155.66 139.69 140.48 5,638,270 -9.72(-6.47%)
Dec 09, 2021 165.66 170.40 148.76 150.20 4,501,139 -10.24(-6.38%)
Dec 08, 2021 156.84 162.33 150.03 160.44 3,141,909 +4.19(+2.68%)
Dec 07, 2021 155.65 160.69 155.27 156.25 3,531,547 +8.56(+5.80%)
Dec 06, 2021 153.47 155.60 144.52 147.69 7,477,250 -12.00(-7.51%)
Dec 03, 2021 166.97 167.70 150.20 159.69 6,102,051 -6.68(-4.02%)
Dec 02, 2021 163.82 174.48 162.52 166.37 5,242,746 +2.16(+1.32%)
Dec 01, 2021 190.12 190.53 163.86 164.21 6,791,835 -24.03(-12.77%)
Nov 30, 2021 192.56 196.98 182.59 188.24 5,190,584 -2.85(-1.49%)
Nov 29, 2021 197.50 197.50 185.71 191.09 4,081,368 -9.03(-4.51%)
Nov 26, 2021 198.64 205.79 196.73 200.12 2,248,253 +2.73(+1.38%)
Nov 24, 2021 182.00 198.28 180.00 197.39 3,945,289 +12.74(+6.90%)
Nov 23, 2021 183.89 191.41 178.42 184.65 4,528,429 -1.80(-0.97%)
Nov 22, 2021 209.73 212.50 185.68 186.45 5,797,378 -24.59(-11.65%)
Nov 19, 2021 216.80 220.79 210.94 211.04 2,512,732 -6.21(-2.86%)
Nov 18, 2021 211.09 217.64 208.50 217.25 3,186,748 +5.45(+2.57%)
Nov 17, 2021 211.98 216.00 208.04 211.80 2,276,281 -0.37(-0.17%)
Nov 16, 2021 205.00 214.94 204.64 212.17 2,791,294 +5.57(+2.70%)
Nov 15, 2021 205.64 209.00 204.76 206.60 2,513,304 +1.84(+0.90%)
Nov 12, 2021 199.38 207.46 197.43 204.76 2,153,379 +8.50(+4.33%)
Nov 11, 2021 200.57 202.99 195.80 196.26 1,781,182 -6.24(-3.08%)
Nov 10, 2021 202.99 202.50 2,885,383 -2.10(-1.03%)
Nov 09, 2021 207.00 209.90 200.30 204.60 2,974,351 -5.40(-2.57%)
Nov 08, 2021 194.50 211.26 192.56 210.00 3,968,816 +12.74(+6.46%)
Nov 05, 2021 216.08 218.00 192.49 197.26 5,071,355 -3.83(-1.90%)
Nov 04, 2021 195.00 202.28 193.50 201.09 3,804,303 +6.24(+3.20%)
Nov 03, 2021 193.52 195.96 189.46 194.85 2,179,924 +2.48(+1.29%)
Nov 02, 2021 194.99 196.35 189.20 192.37 2,120,802 -1.89(-0.97%)
Nov 01, 2021 194.75 193.30 188.63 194.26 3,014,170 -0.46(-0.24%)
Oct 29, 2021 183.36 196.80 182.78 194.72 3,943,262 +10.67(+5.80%)
Oct 28, 2021 177.49 186.47 174.74 184.05 3,154,558 +5.40(+3.02%)
Oct 27, 2021 180.50 187.51 178.11 178.65 3,695,614 -6.71(-3.62%)
Oct 26, 2021 190.81 185.36 2,886,674 -4.05(-2.14%)
Oct 25, 2021 182.00 192.08 179.73 189.41 3,582,629 +8.06(+4.44%)
Oct 22, 2021 182.61 184.47 177.22 181.35 3,081,386 -0.65(-0.36%)
Oct 21, 2021 176.88 183.77 176.01 182.00 3,567,374 +6.55(+3.73%)
Oct 20, 2021 175.80 176.80 168.29 175.45 5,038,623 +2.56(+1.48%)
Oct 19, 2021 179.50 180.00 171.32 172.89 7,856,402 -7.88(-4.36%)
Oct 18, 2021 167.60 182.90 167.00 180.77 7,054,565 +13.08(+7.80%)
Oct 15, 2021 162.43 168.95 162.27 167.69 6,212,784 +2.41(+1.46%)
Oct 14, 2021 161.86 166.14 159.55 165.28 6,426,054 +5.85(+3.67%)
Oct 13, 2021 151.80 159.47 151.19 159.43 5,764,581 +8.49(+5.62%)
Oct 12, 2021 145.99 151.47 144.80 150.94 4,139,828 +6.67(+4.62%)
Oct 11, 2021 135.32 145.70 134.93 144.27 5,379,181 +4.61(+3.30%)
Oct 08, 2021 137.15 139.90 134.74 139.66 2,996,871 +2.74(+2.00%)
Oct 07, 2021 134.04 137.03 132.54 136.92 4,038,920 +3.48(+2.61%)
Oct 06, 2021 123.98 135.10 123.98 133.44 7,618,326 +7.85(+6.25%)
Oct 05, 2021 116.74 125.61 116.74 125.59 6,685,823 +9.86(+8.52%)
Oct 04, 2021 114.00 115.82 111.57 115.73 4,170,198 +0.75(+0.65%)
Oct 01, 2021 113.01 115.02 108.93 114.98 3,446,687 +2.33(+2.07%)
Sep 30, 2021 113.14 115.32 110.78 112.65 3,381,109 +0.31(+0.28%)
Sep 29, 2021 115.29 115.84 110.68 112.34 3,712,677 -0.74(-0.65%)
Sep 28, 2021 119.33 119.33 112.80 113.08 5,884,024 -9.73(-7.92%)
Sep 27, 2021 127.99 128.60 121.73 122.81 4,482,844 -7.55(-5.79%)
Sep 24, 2021 130.77 132.99 127.81 130.36 3,902,668 -5.31(-3.91%)
Sep 23, 2021 136.97 137.00 130.82 135.67 3,859,197 -1.30(-0.95%)
Sep 22, 2021 130.60 137.07 130.40 136.97 3,007,589 +6.57(+5.04%)
Sep 21, 2021 128.99 131.40 127.76 130.40 1,834,120 +3.21(+2.52%)
Sep 20, 2021 125.28 129.42 124.84 127.19 2,335,283 -4.22(-3.21%)
Sep 17, 2021 133.00 134.54 130.51 131.41 6,356,740 -2.08(-1.56%)
Sep 16, 2021 129.00 133.95 128.10 133.49 3,106,126 +4.94(+3.84%)
Sep 15, 2021 126.52 128.84 125.08 128.55 2,451,059 +1.79(+1.41%)
Sep 14, 2021 125.21 128.92 125.21 126.76 2,925,711 +2.06(+1.65%)
Sep 13, 2021 127.99 128.27 120.83 124.70 3,100,003 -2.78(-2.18%)
Sep 10, 2021 129.31 130.44 127.39 127.48 1,736,029 -0.51(-0.40%)
Sep 09, 2021 129.00 131.32 127.95 127.99 1,967,037 -0.19(-0.15%)
Sep 08, 2021 130.42 131.18 126.51 128.18 1,897,399 -3.10(-2.36%)
Sep 07, 2021 131.01 132.09 127.61 131.28 2,196,439 +0.84(+0.64%)
Sep 03, 2021 128.48 131.59 128.48 130.44 2,441,073 +1.83(+1.42%)
Sep 02, 2021 128.00 129.62 126.18 128.61 2,171,662 +1.75(+1.38%)
Sep 01, 2021 120.00 129.67 119.27 126.86 5,168,113 +6.12(+5.07%)
Aug 31, 2021 123.42 123.44 120.37 120.74 3,258,305 -2.68(-2.17%)
Aug 30, 2021 122.59 124.63 121.06 123.42 1,849,075 -0.15(-0.12%)
Aug 27, 2021 122.47 124.97 121.50 123.57 1,993,766 +2.67(+2.21%)
Aug 26, 2021 123.22 124.22 120.76 120.90 1,619,208 -2.34(-1.90%)
Aug 25, 2021 124.39 125.43 122.81 123.24 1,176,562 -0.78(-0.63%)
Aug 24, 2021 125.00 125.75 122.84 124.02 1,360,461 -0.16(-0.13%)
Aug 23, 2021 121.16 124.34 120.10 124.18 1,766,149 +4.22(+3.52%)
Aug 20, 2021 119.00 122.42 118.15 119.96 2,476,521 +1.81(+1.53%)
Aug 19, 2021 115.89 120.00 115.00 118.15 2,523,575 +1.22(+1.04%)
Aug 18, 2021 118.99 119.32 116.54 116.93 2,816,969 -2.91(-2.43%)
Aug 17, 2021 120.22 121.33 117.93 119.84 2,435,039 -0.54(-0.45%)
Aug 16, 2021 119.52 120.99 116.64 120.38 3,322,121 -1.37(-1.13%)
Aug 13, 2021 122.31 123.53 120.16 121.75 1,732,156 -0.48(-0.39%)
Aug 12, 2021 117.40 125.78 117.00 122.23 5,854,693 +3.22(+2.71%)
Aug 11, 2021 123.25 124.00 116.38 119.01 7,979,600 -6.46(-5.15%)
Aug 10, 2021 125.73 127.70 122.39 125.47 8,160,564 +2.04(+1.65%)
Aug 09, 2021 117.98 125.46 117.13 123.43 4,414,817 +4.61(+3.88%)
Aug 06, 2021 117.28 121.33 115.00 118.82 3,405,480 -2.64(-2.17%)
Aug 05, 2021 118.98 122.23 117.80 121.46 3,623,353 +1.46(+1.22%)
Aug 04, 2021 119.90 121.25 118.82 120.00 2,449,822 +0.43(+0.36%)
Aug 03, 2021 118.79 120.00 117.42 119.57 1,639,878 +0.98(+0.83%)
Aug 02, 2021 119.27 120.45 114.84 118.59 1,983,141 -0.04(-0.03%)
Jul 30, 2021 119.38 122.08 117.99 118.63 2,546,537 -1.76(-1.46%)
Jul 29, 2021 119.39 122.77 119.11 120.39 2,453,819 +0.64(+0.53%)
Jul 28, 2021 116.39 119.93 115.87 119.75 2,534,229 +4.28(+3.71%)
Jul 27, 2021 116.57 116.99 112.27 115.47 2,169,167 -1.26(-1.08%)
Jul 26, 2021 116.93 117.49 115.25 116.73 1,770,810 -0.51(-0.44%)
Jul 23, 2021 114.05 117.40 112.53 117.24 2,369,831 +3.47(+3.05%)
Jul 22, 2021 110.16 115.38 109.76 113.77 2,898,205 +4.25(+3.88%)
Jul 21, 2021 107.01 109.78 105.61 109.52 1,730,736 +1.84(+1.71%)
Jul 20, 2021 104.49 108.66 102.30 107.68 2,615,611 +2.16(+2.05%)
Jul 19, 2021 100.40 106.63 99.51 105.52 2,868,110 +2.86(+2.79%)
Jul 16, 2021 103.60 104.26 101.35 102.66 1,942,152 -0.01(-0.01%)
Jul 15, 2021 104.07 106.00 101.39 102.67 2,342,844 -1.71(-1.64%)
Jul 14, 2021 107.68 108.78 103.78 104.38 2,687,265 -2.13(-2.00%)
Jul 13, 2021 107.68 108.92 105.95 106.51 1,491,412 -0.77(-0.72%)
Jul 12, 2021 110.30 111.97 106.06 107.28 2,809,907 -1.69(-1.55%)
Jul 09, 2021 108.39 109.47 105.66 108.97 1,909,349 +0.19(+0.17%)
Jul 08, 2021 103.77 109.68 101.70 108.78 2,632,402 +0.43(+0.40%)
Jul 07, 2021 109.92 110.94 106.80 108.35 2,725,484 -0.58(-0.53%)
Jul 06, 2021 106.41 109.20 106.02 108.93 3,276,953 +2.91(+2.74%)
Jul 02, 2021 105.85 107.60 105.30 106.02 1,455,385 +1.63(+1.56%)
Jul 01, 2021 106.00 106.47 103.28 104.39 2,520,418 -1.45(-1.37%)
Jun 30, 2021 107.04 107.45 105.77 105.84 2,286,303 -1.76(-1.64%)
Jun 29, 2021 105.33 108.00 104.85 107.60 1,853,177 +1.56(+1.47%)
Jun 28, 2021 105.78 106.64 104.12 106.04 2,400,667 +1.20(+1.14%)
Jun 25, 2021 105.00 106.22 102.53 104.84 10,476,937 +0.27(+0.26%)
Jun 24, 2021 104.74 109.98 103.87 104.57 5,232,701 +0.83(+0.80%)
Jun 23, 2021 102.79 104.17 102.13 103.74 3,066,696 +1.17(+1.14%)
Jun 22, 2021 101.00 103.24 100.66 102.57 4,081,900 +1.49(+1.47%)
Jun 21, 2021 100.98 101.85 96.61 101.08 4,244,856 -0.60(-0.59%)
Jun 18, 2021 102.30 102.45 98.80 101.68 7,301,634 +0.99(+0.98%)
Jun 17, 2021 94.41 101.29 94.00 100.69 6,650,013 +5.93(+6.26%)
Jun 16, 2021 92.71 95.21 92.00 94.76 3,670,897 +1.36(+1.46%)
Jun 15, 2021 94.33 95.84 92.82 93.40 3,111,223 -2.24(-2.34%)
Jun 14, 2021 94.70 97.33 93.67 95.64 4,320,219 +1.64(+1.74%)
Jun 11, 2021 92.94 94.40 92.21 94.00 2,712,436 +0.53(+0.57%)
Jun 10, 2021 90.00 93.64 88.81 93.47 3,368,753 +3.34(+3.71%)
Jun 09, 2021 89.78 90.80 87.71 90.13 2,781,982 +0.35(+0.39%)
Jun 08, 2021 86.84 90.84 86.84 89.78 4,685,831 +3.94(+4.59%)
Jun 07, 2021 83.07 86.15 82.20 85.84 3,184,430 +2.76(+3.32%)
Jun 04, 2021 82.81 84.10 82.72 83.08 1,496,613 +1.16(+1.42%)
Jun 03, 2021 83.24 83.38 80.45 81.92 1,587,664 -1.94(-2.31%)
Jun 02, 2021 83.13 84.12 82.50 83.86 2,018,721 +0.79(+0.95%)
Jun 01, 2021 82.33 83.36 80.32 83.07 2,976,277 +1.01(+1.23%)
May 28, 2021 82.42 83.80 81.96 82.06 2,400,405 -0.75(-0.91%)
May 27, 2021 80.35 83.00 78.10 82.81 6,702,365 +2.93(+3.67%)
May 26, 2021 80.00 81.07 79.60 79.88 2,772,346 +0.29(+0.36%)
May 25, 2021 79.50 80.73 78.94 79.59 3,322,238 +0.71(+0.90%)
May 24, 2021 75.85 79.41 75.18 78.88 3,005,955 +4.08(+5.45%)
May 21, 2021 75.12 75.79 73.39 74.80 2,854,455 +0.30(+0.40%)
May 20, 2021 71.49 74.74 71.00 74.50 3,928,208 +3.71(+5.24%)
May 19, 2021 68.67 70.83 68.16 70.79 4,238,915 -1.64(-2.26%)
May 18, 2021 72.65 73.92 71.59 72.43 3,504,182 +1.47(+2.07%)
May 17, 2021 69.00 71.59 68.90 70.96 2,702,130 -1.34(-1.85%)
May 14, 2021 67.22 72.64 67.22 72.30 2,806,985 +5.65(+8.48%)
May 13, 2021 70.05 71.43 65.62 66.65 3,311,205 -3.04(-4.36%)
May 12, 2021 70.82 71.45 68.17 69.69 3,185,408 -1.60(-2.24%)
May 11, 2021 64.95 71.74 64.84 71.29 5,719,392 +2.42(+3.51%)
May 10, 2021 69.90 70.55 66.75 68.87 6,296,542 -2.75(-3.84%)
May 07, 2021 74.93 78.22 71.14 71.62 7,155,762 +2.55(+3.69%)
May 06, 2021 73.90 75.56 67.43 69.07 10,105,820 -9.95(-12.59%)
May 05, 2021 81.04 82.06 77.50 79.02 5,333,375 -1.17(-1.46%)
May 04, 2021 81.49 82.72 79.03 80.19 5,738,393 -3.87(-4.60%)
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.