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

Vici Properties Inc (NY: VICI )

28.47 -0.08 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2021 22.15 22.23 21.49 21.81 3,988,922 -0.49(-2.20%)
Jan 28, 2021 21.43 22.52 21.43 22.31 9,654,561 +0.95(+4.44%)
Jan 27, 2021 22.44 22.49 21.35 21.36 9,609,983 -1.14(-5.06%)
Jan 26, 2021 22.86 22.91 22.15 22.50 6,147,193 -0.16(-0.69%)
Jan 25, 2021 22.75 23.08 22.52 22.65 16,618,138 -0.12(-0.53%)
Jan 22, 2021 22.67 22.79 22.45 22.77 3,428,248 +0.12(+0.53%)
Jan 21, 2021 22.88 22.92 22.42 22.65 3,483,389 -0.10(-0.45%)
Jan 20, 2021 22.12 22.80 21.96 22.75 5,809,115 +0.86(+3.94%)
Jan 19, 2021 21.80 21.92 21.54 21.89 4,888,539 +0.18(+0.83%)
Jan 15, 2021 21.75 21.85 21.46 21.71 4,845,115 -0.14(-0.63%)
Jan 14, 2021 21.95 22.06 21.66 21.85 6,225,160 +0.04(+0.20%)
Jan 13, 2021 21.72 22.00 21.65 21.81 6,560,997 +0.03(+0.16%)
Jan 12, 2021 22.00 22.00 21.69 21.77 7,948,673 -0.09(-0.43%)
Jan 11, 2021 21.83 21.98 21.52 21.87 6,596,265 -0.28(-1.29%)
Jan 08, 2021 21.67 22.41 21.57 22.15 10,786,779 +0.66(+3.09%)
Jan 07, 2021 21.63 21.75 21.29 21.49 4,774,132 -0.11(-0.52%)
Jan 06, 2021 21.74 21.99 21.37 21.60 5,363,666 +0.05(+0.24%)
Jan 05, 2021 21.24 21.74 21.15 21.55 5,147,203 +0.28(+1.30%)
Jan 04, 2021 22.02 22.35 21.26 21.27 4,582,819 -0.73(-3.33%)
Dec 31, 2020 22.00 22.00 22.00 1,815,282 -0.15(-0.66%)
Dec 30, 2020 21.78 22.18 21.78 22.15 1,815,282 +0.35(+1.62%)
Dec 29, 2020 22.34 22.48 21.75 21.80 2,261,197 -0.46(-2.05%)
Dec 28, 2020 22.41 22.41 22.14 22.25 2,511,164 -0.08(-0.35%)
Dec 24, 2020 22.36 22.58 22.13 22.33 822,584 -0.03(-0.12%)
Dec 23, 2020 22.54 22.63 22.32 22.36 3,922,260 -0.02(-0.08%)
Dec 22, 2020 21.97 22.38 21.92 22.37 3,846,395 +0.48(+2.21%)
Dec 21, 2020 21.66 22.03 21.51 21.89 4,711,687 -0.08(-0.35%)
Dec 18, 2020 22.56 22.72 21.75 21.97 7,075,523 -0.69(-3.04%)
Dec 17, 2020 22.36 22.77 22.13 22.66 5,445,212 +0.47(+2.11%)
Dec 16, 2020 22.45 22.45 22.04 22.19 3,589,375 -0.05(-0.23%)
Dec 15, 2020 21.64 22.31 21.51 22.24 5,334,713 +0.62(+2.88%)
Dec 14, 2020 21.94 22.23 21.55 21.62 5,117,586 -0.23(-1.05%)
Dec 11, 2020 21.53 22.07 21.52 21.85 3,319,990 +0.19(+0.87%)
Dec 10, 2020 21.61 21.94 21.48 21.66 5,786,657 -0.01(-0.04%)
Dec 09, 2020 21.90 22.01 21.54 21.67 5,677,177 -0.12(-0.55%)
Dec 08, 2020 21.86 21.96 21.67 21.79 4,471,267 -0.10(-0.47%)
Dec 07, 2020 21.97 22.20 21.73 21.89 3,406,811 -0.18(-0.81%)
Dec 04, 2020 22.44 22.45 22.04 22.07 2,719,738 -0.13(-0.58%)
Dec 03, 2020 21.52 22.40 21.47 22.20 3,819,499 +0.64(+2.96%)
Dec 02, 2020 21.71 21.84 21.30 21.56 4,544,060 -0.18(-0.82%)
Dec 01, 2020 21.69 22.05 21.59 21.74 5,597,016 +0.20(+0.91%)
Nov 30, 2020 21.81 22.15 21.44 21.54 13,711,576 -0.33(-1.52%)
Nov 27, 2020 21.81 22.14 21.68 21.87 2,013,947 +0.15(+0.71%)
Nov 25, 2020 22.19 22.35 21.61 21.72 3,637,079 -0.52(-2.34%)
Nov 24, 2020 22.61 22.89 22.18 22.24 6,039,081 +0.02(+0.08%)
Nov 23, 2020 22.16 22.61 22.09 22.22 8,467,397 +0.19(+0.85%)
Nov 20, 2020 22.04 22.24 21.89 22.04 4,780,880 +0.00(+0.00%)
Nov 19, 2020 21.88 22.29 21.52 22.04 7,325,866 +0.05(+0.23%)
Nov 18, 2020 22.36 22.61 21.96 21.99 9,150,086 -0.53(-2.35%)
Nov 17, 2020 22.35 22.69 21.84 22.51 6,572,231 +0.20(+0.88%)
Nov 16, 2020 22.74 22.84 22.01 22.32 3,524,464 +0.33(+1.51%)
Nov 13, 2020 21.44 22.03 21.41 21.99 8,427,469 +0.78(+3.65%)
Nov 12, 2020 21.57 21.57 20.95 21.21 3,085,560 -0.43(-1.97%)
Nov 11, 2020 21.81 21.82 21.31 21.64 4,563,743 +0.10(+0.47%)
Nov 10, 2020 20.26 21.53 20.23 21.53 7,643,261 +1.24(+6.13%)
Nov 09, 2020 21.66 22.10 20.26 20.29 11,104,288 -0.14(-0.67%)
Nov 06, 2020 20.58 20.71 20.30 20.43 2,084,150 -0.13(-0.62%)
Nov 05, 2020 21.11 21.20 20.51 20.55 4,280,970 -0.30(-1.43%)
Nov 04, 2020 20.42 21.04 20.30 20.85 7,982,376 +0.48(+2.34%)
Nov 03, 2020 20.37 20.50 20.19 20.38 3,115,753 +0.24(+1.18%)
Nov 02, 2020 19.68 20.18 19.61 20.14 3,214,945 +0.59(+3.01%)
Oct 30, 2020 19.85 19.89 19.24 19.55 3,839,472 -0.26(-1.29%)
Oct 29, 2020 19.26 20.02 19.05 19.80 3,712,079 +0.60(+3.15%)
Oct 28, 2020 18.92 19.55 18.85 19.20 3,951,408 -0.08(-0.40%)
Oct 27, 2020 19.92 20.09 19.28 19.28 3,423,860 -0.65(-3.25%)
Oct 26, 2020 20.38 20.38 19.66 19.92 3,507,033 -0.61(-2.99%)
Oct 23, 2020 20.48 20.59 20.32 20.54 1,831,160 +0.18(+0.88%)
Oct 22, 2020 19.96 20.45 19.91 20.36 2,322,287 +0.40(+2.01%)
Oct 21, 2020 19.76 20.02 19.56 19.96 3,249,231 +0.14(+0.69%)
Oct 20, 2020 19.88 20.06 19.76 19.82 1,835,914 +0.10(+0.52%)
Oct 19, 2020 20.43 20.43 19.67 19.72 2,128,495 -0.45(-2.24%)
Oct 16, 2020 20.32 20.46 20.16 20.17 2,085,090 -0.22(-1.09%)
Oct 15, 2020 19.89 20.44 19.89 20.39 6,178,342 +0.22(+1.10%)
Oct 14, 2020 20.24 20.40 20.04 20.17 2,617,106 -0.03(-0.13%)
Oct 13, 2020 20.18 20.31 20.03 20.20 5,496,347 -0.14(-0.67%)
Oct 12, 2020 20.30 20.37 20.09 20.33 2,834,923 +0.20(+0.97%)
Oct 09, 2020 20.66 20.77 20.07 20.14 8,040,175 -0.32(-1.58%)
Oct 08, 2020 20.35 20.60 20.24 20.46 4,114,428 +0.26(+1.27%)
Oct 07, 2020 20.44 20.53 20.17 20.20 4,542,781 -0.11(-0.55%)
Oct 06, 2020 20.75 20.81 20.15 20.32 7,462,981 -0.34(-1.65%)
Oct 05, 2020 20.72 20.80 20.26 20.66 2,826,066 +0.16(+0.79%)
Oct 02, 2020 19.79 20.58 19.69 20.49 6,247,052 +0.29(+1.43%)
Oct 01, 2020 20.13 20.23 19.81 20.20 12,413,747 +0.30(+1.50%)
Sep 30, 2020 20.06 20.39 19.76 19.91 6,688,679 -0.02(-0.09%)
Sep 29, 2020 20.23 20.25 19.77 19.92 9,807,075 -0.40(-1.97%)
Sep 28, 2020 20.35 20.45 20.03 20.32 3,953,093 +0.53(+2.67%)
Sep 25, 2020 19.27 19.80 19.25 19.79 3,855,797 +0.45(+2.30%)
Sep 24, 2020 19.16 19.61 19.03 19.35 5,524,605 +0.18(+0.96%)
Sep 23, 2020 19.53 19.80 19.16 19.16 6,798,384 -0.38(-1.93%)
Sep 22, 2020 19.30 20.01 19.25 19.54 5,899,172 +0.21(+1.09%)
Sep 21, 2020 19.65 19.75 19.08 19.33 11,101,908 -0.67(-3.36%)
Sep 18, 2020 20.42 20.61 19.85 20.00 15,859,876 -0.55(-2.70%)
Sep 17, 2020 21.12 21.16 20.34 20.56 6,323,341 -0.53(-2.51%)
Sep 16, 2020 21.65 21.90 21.04 21.09 15,443,724 -0.27(-1.26%)
Sep 15, 2020 21.02 21.66 20.92 21.36 9,890,237 +0.51(+2.46%)
Sep 14, 2020 20.28 20.95 20.22 20.85 4,374,926 +0.63(+3.12%)
Sep 11, 2020 20.21 20.27 19.93 20.21 3,316,990 +0.26(+1.31%)
Sep 10, 2020 19.94 20.50 19.90 19.95 4,449,801 -0.02(-0.08%)
Sep 09, 2020 19.69 20.09 19.56 19.97 7,449,902 +0.41(+2.10%)
Sep 08, 2020 19.01 19.79 18.90 19.56 5,654,044 +0.34(+1.75%)
Sep 04, 2020 19.42 19.87 18.76 19.22 6,139,449 -0.03(-0.17%)
Sep 03, 2020 19.88 19.95 19.15 19.26 3,767,960 -0.56(-2.84%)
Sep 02, 2020 19.53 19.84 19.05 19.82 3,565,680 +0.18(+0.94%)
Sep 01, 2020 18.64 19.64 18.52 19.64 3,824,850 +0.87(+4.61%)
Aug 31, 2020 19.35 19.35 18.76 18.77 6,334,357 -0.54(-2.79%)
Aug 28, 2020 19.53 19.61 19.19 19.31 9,201,497 -0.13(-0.69%)
Aug 27, 2020 19.17 19.66 19.17 19.44 3,550,823 +0.30(+1.58%)
Aug 26, 2020 19.24 19.32 19.01 19.14 1,326,424 -0.10(-0.52%)
Aug 25, 2020 19.33 19.45 19.07 19.24 1,384,016 -0.08(-0.39%)
Aug 24, 2020 18.93 19.33 18.85 19.32 1,569,587 +0.39(+2.09%)
Aug 21, 2020 19.45 19.60 18.62 18.92 2,919,341 -0.50(-2.55%)
Aug 20, 2020 19.37 19.66 19.26 19.42 2,027,439 +0.00(+0.00%)
Aug 19, 2020 19.27 19.47 19.17 19.42 3,656,800 +0.11(+0.57%)
Aug 18, 2020 19.48 19.57 19.15 19.31 2,175,642 -0.18(-0.91%)
Aug 17, 2020 19.29 19.50 19.04 19.48 6,666,086 +0.22(+1.13%)
Aug 14, 2020 19.20 19.52 19.06 19.27 4,487,440 -0.08(-0.39%)
Aug 13, 2020 19.56 19.75 19.30 19.34 6,916,958 -0.27(-1.37%)
Aug 12, 2020 19.72 19.88 19.58 19.61 3,598,569 +0.06(+0.30%)
Aug 11, 2020 19.61 19.88 19.47 19.55 4,505,728 +0.12(+0.61%)
Aug 10, 2020 19.32 19.69 19.29 19.43 9,723,046 +0.21(+1.09%)
Aug 07, 2020 18.96 19.32 18.95 19.22 2,012,522 +0.15(+0.79%)
Aug 06, 2020 18.74 19.24 18.70 19.07 3,037,350 +0.29(+1.52%)
Aug 05, 2020 19.17 19.28 18.59 18.79 3,936,682 -0.29(-1.50%)
Aug 04, 2020 18.48 19.11 18.48 19.07 7,048,532 +0.59(+3.18%)
Aug 03, 2020 18.23 18.53 17.98 18.48 2,944,632 +0.24(+1.34%)
Jul 31, 2020 18.22 18.27 17.73 18.24 2,948,501 +0.04(+0.23%)
Jul 30, 2020 17.62 18.43 17.62 18.20 3,275,066 +0.20(+1.12%)
Jul 29, 2020 17.55 18.12 17.40 18.00 4,079,955 +0.60(+3.43%)
Jul 28, 2020 17.32 17.63 17.14 17.40 6,261,553 -0.05(-0.29%)
Jul 27, 2020 17.64 17.64 17.09 17.45 3,695,041 -0.22(-1.24%)
Jul 24, 2020 17.95 18.14 17.65 17.67 2,804,843 -0.48(-2.64%)
Jul 23, 2020 18.51 18.67 18.11 18.15 6,907,090 -0.55(-2.96%)
Jul 22, 2020 17.90 18.74 17.90 18.70 10,680,595 +0.66(+3.68%)
Jul 21, 2020 17.81 18.13 17.77 18.04 4,795,459 +0.29(+1.61%)
Jul 20, 2020 18.11 18.17 17.58 17.75 5,501,838 -0.35(-1.95%)
Jul 17, 2020 17.75 18.23 17.62 18.11 5,305,589 +0.41(+2.33%)
Jul 16, 2020 17.64 17.75 17.01 17.69 8,187,305 -0.11(-0.61%)
Jul 15, 2020 16.88 17.80 16.86 17.80 5,177,828 +1.27(+7.67%)
Jul 14, 2020 16.59 16.70 16.23 16.53 7,407,670 -0.06(-0.35%)
Jul 13, 2020 16.88 17.18 16.52 16.59 3,077,615 -0.18(-1.05%)
Jul 10, 2020 16.57 16.89 16.43 16.77 5,231,677 +0.14(+0.86%)
Jul 09, 2020 16.97 17.06 16.47 16.63 10,865,505 -0.34(-2.03%)
Jul 08, 2020 16.85 17.01 16.64 16.97 2,569,410 +0.18(+1.05%)
Jul 07, 2020 16.72 17.19 16.59 16.80 3,308,591 -0.19(-1.14%)
Jul 06, 2020 17.98 18.06 16.95 16.99 5,265,098 -0.54(-3.07%)
Jul 02, 2020 17.85 17.91 17.37 17.53 4,923,056 +0.13(+0.77%)
Jul 01, 2020 17.09 17.51 17.01 17.39 2,993,301 +0.43(+2.53%)
Jun 30, 2020 16.80 17.06 16.66 16.96 4,813,145 +0.16(+0.95%)
Jun 29, 2020 16.85 17.00 16.38 16.80 9,219,797 +0.22(+1.36%)
Jun 26, 2020 17.36 17.43 16.33 16.58 7,276,580 -0.85(-4.89%)
Jun 25, 2020 17.27 17.59 17.12 17.43 5,692,330 -0.02(-0.09%)
Jun 24, 2020 17.97 18.04 17.01 17.45 7,939,834 -0.81(-4.44%)
Jun 23, 2020 18.28 18.54 18.09 18.26 9,388,303 +0.22(+1.24%)
Jun 22, 2020 18.42 18.42 17.77 18.04 9,498,340 -0.57(-3.07%)
Jun 19, 2020 18.56 18.84 18.24 18.61 10,463,928 -0.10(-0.53%)
Jun 18, 2020 18.71 18.93 18.57 18.71 4,524,094 -0.25(-1.31%)
Jun 17, 2020 18.91 19.30 18.68 18.95 18,356,710 +0.44(+2.37%)
Jun 16, 2020 19.64 19.64 18.12 18.52 14,166,858 -0.38(-2.01%)
Jun 15, 2020 17.70 19.13 17.55 18.90 28,850,262 +0.45(+2.42%)
Jun 12, 2020 17.79 18.48 17.40 18.45 6,834,638 +1.47(+8.68%)
Jun 11, 2020 16.44 17.20 16.16 16.98 5,874,333 -0.53(-3.03%)
Jun 10, 2020 17.99 18.17 16.93 17.51 7,735,138 -0.70(-3.86%)
Jun 09, 2020 18.27 18.66 18.03 18.21 3,905,960 -0.69(-3.64%)
Jun 08, 2020 19.47 19.53 18.75 18.90 9,009,307 -0.13(-0.70%)
Jun 05, 2020 19.28 19.85 18.68 19.03 9,882,686 +0.63(+3.42%)
Jun 04, 2020 18.13 18.86 17.79 18.40 7,189,957 +0.26(+1.46%)
Jun 03, 2020 17.22 18.30 17.18 18.14 7,350,165 +1.20(+7.09%)
Jun 02, 2020 17.38 17.39 16.77 16.93 7,302,106 -0.12(-0.68%)
Jun 01, 2020 16.17 17.16 16.17 17.05 4,126,574 +0.81(+4.99%)
May 29, 2020 15.83 16.35 15.59 16.24 5,872,224 +0.20(+1.24%)
May 28, 2020 16.82 16.99 16.02 16.04 5,031,105 -0.56(-3.39%)
May 27, 2020 16.65 17.00 16.02 16.60 5,365,554 +0.19(+1.16%)
May 26, 2020 16.46 16.81 16.07 16.41 6,892,413 +0.83(+5.31%)
May 22, 2020 15.12 15.69 14.97 15.59 3,876,356 +0.41(+2.73%)
May 21, 2020 14.68 15.33 14.68 15.17 4,592,090 +0.34(+2.29%)
May 20, 2020 14.48 15.30 14.44 14.83 8,239,655 +0.56(+3.94%)
May 19, 2020 13.61 14.42 13.38 14.27 4,648,986 +0.60(+4.36%)
May 18, 2020 13.42 13.85 13.29 13.67 5,251,617 +1.01(+7.97%)
May 15, 2020 12.38 12.78 12.11 12.66 3,953,316 +0.09(+0.72%)
May 14, 2020 11.98 12.87 11.56 12.57 12,609,995 +0.26(+2.15%)
May 13, 2020 12.88 12.99 12.17 12.31 6,324,504 -0.74(-5.71%)
May 12, 2020 13.81 13.91 12.90 13.05 6,528,143 -0.77(-5.57%)
May 11, 2020 13.81 14.18 13.69 13.82 4,614,511 -0.32(-2.28%)
May 08, 2020 14.06 14.24 13.84 14.15 4,391,875 +0.43(+3.14%)
May 07, 2020 13.77 14.05 13.59 13.72 6,013,520 +0.26(+1.97%)
May 06, 2020 13.76 13.83 13.17 13.45 3,803,972 -0.15(-1.10%)
May 05, 2020 13.73 14.05 13.44 13.60 3,221,308 +0.04(+0.31%)
May 04, 2020 13.38 13.62 12.83 13.56 4,552,380 -0.15(-1.09%)
May 01, 2020 14.18 14.39 13.28 13.71 6,300,393 -0.71(-4.94%)
Apr 30, 2020 14.28 14.65 13.82 14.42 8,496,416 -0.40(-2.68%)
Apr 29, 2020 14.12 15.19 14.07 14.82 14,440,535 +0.93(+6.67%)
Apr 28, 2020 13.78 14.22 13.52 13.89 9,576,087 +0.39(+2.88%)
Apr 27, 2020 12.98 13.79 12.91 13.50 6,357,988 +0.60(+4.69%)
Apr 24, 2020 12.80 13.20 12.63 12.90 3,957,182 +0.25(+1.96%)
Apr 23, 2020 12.93 13.03 12.57 12.65 3,759,451 -0.18(-1.42%)
Apr 22, 2020 13.04 13.11 12.59 12.83 3,587,599 +0.12(+0.98%)
Apr 21, 2020 12.44 12.98 12.33 12.71 3,965,726 -0.27(-2.10%)
Apr 20, 2020 13.00 13.35 12.83 12.98 4,419,170 -0.34(-2.55%)
Apr 17, 2020 13.83 13.90 13.22 13.32 5,138,996 +0.28(+2.16%)
Apr 16, 2020 13.32 13.49 12.85 13.04 8,551,489 -0.28(-2.11%)
Apr 15, 2020 13.31 13.62 13.12 13.32 4,040,421 -0.74(-5.24%)
Apr 14, 2020 13.94 14.63 13.94 14.05 11,168,624 +0.33(+2.41%)
Apr 13, 2020 14.06 14.06 12.95 13.72 3,605,712 -0.48(-3.38%)
Apr 09, 2020 13.53 14.96 13.53 14.20 5,959,453 +1.03(+7.79%)
Apr 08, 2020 12.27 13.36 11.93 13.18 5,232,013 +1.16(+9.64%)
Apr 07, 2020 12.85 13.38 11.96 12.02 10,351,099 +0.22(+1.82%)
Apr 06, 2020 11.47 12.31 11.43 11.80 10,322,748 +0.40(+3.48%)
Apr 03, 2020 12.14 12.27 11.04 11.41 4,884,560 -0.87(-7.08%)
Apr 02, 2020 12.66 12.76 11.93 12.27 6,392,541 -0.17(-1.40%)
Apr 01, 2020 13.03 13.26 12.22 12.45 6,841,517 -1.32(-9.62%)
Mar 31, 2020 13.30 14.03 13.00 13.77 9,983,332 +0.50(+3.74%)
Mar 30, 2020 13.00 13.41 11.90 13.28 6,813,752 +0.19(+1.44%)
Mar 27, 2020 12.48 13.45 12.29 13.09 7,554,419 -0.03(-0.25%)
Mar 26, 2020 12.84 13.53 12.60 13.12 7,624,267 +0.58(+4.67%)
Mar 25, 2020 11.06 13.37 11.06 12.54 10,480,305 +1.88(+17.70%)
Mar 24, 2020 10.24 10.91 9.802 10.65 9,372,451 +1.11(+11.67%)
Mar 23, 2020 9.887 10.00 9.148 9.538 11,299,534 -0.46(-4.63%)
Mar 20, 2020 9.343 10.90 9.343 10.00 16,263,900 +0.67(+7.14%)
Mar 19, 2020 8.945 10.40 8.002 9.335 12,005,494 +0.24(+2.59%)
Mar 18, 2020 9.627 9.847 8.002 9.099 15,924,148 -1.48(-13.98%)
Mar 17, 2020 10.34 10.68 8.425 10.58 16,226,602 +0.37(+3.66%)
Mar 16, 2020 12.52 12.52 9.432 10.20 17,711,576 -4.09(-28.64%)
Mar 13, 2020 14.02 14.85 12.84 14.30 16,118,779 +1.11(+8.44%)
Mar 12, 2020 15.67 15.90 13.07 13.19 14,271,699 -3.57(-21.29%)
Mar 11, 2020 18.24 18.26 16.72 16.75 6,087,865 -1.95(-10.43%)
Mar 10, 2020 18.16 18.71 17.50 18.70 4,922,763 +1.10(+6.23%)
Mar 09, 2020 18.60 18.72 17.51 17.61 5,483,916 -2.07(-10.53%)
Mar 06, 2020 19.79 19.97 19.27 19.68 6,141,489 -0.55(-2.73%)
Mar 05, 2020 20.46 20.53 19.90 20.23 6,852,255 -0.61(-2.92%)
Mar 04, 2020 20.31 20.84 20.15 20.84 5,583,971 +0.76(+3.76%)
Mar 03, 2020 20.33 20.73 19.99 20.08 8,306,015 +0.05(+0.24%)
Mar 02, 2020 20.45 20.57 19.55 20.03 8,480,655 -0.32(-1.60%)
Feb 28, 2020 19.56 20.36 19.18 20.36 12,837,615 +0.21(+1.05%)
Feb 27, 2020 20.52 20.79 19.69 20.15 15,243,816 -0.68(-3.28%)
Feb 26, 2020 21.68 22.02 20.81 20.83 12,026,547 -0.85(-3.93%)
Feb 25, 2020 22.39 22.50 21.62 21.68 8,633,736 -0.66(-2.95%)
Feb 24, 2020 22.59 22.70 22.32 22.34 5,740,034 -0.53(-2.31%)
Feb 21, 2020 23.06 23.36 22.58 22.87 5,783,548 +0.02(+0.07%)
Feb 20, 2020 22.35 22.88 22.33 22.85 5,496,006 +0.54(+2.40%)
Feb 19, 2020 22.64 22.68 22.24 22.32 4,988,167 -0.33(-1.47%)
Feb 18, 2020 22.82 22.86 22.55 22.65 4,052,276 -0.19(-0.82%)
Feb 14, 2020 22.69 22.84 22.61 22.84 5,255,130 +0.18(+0.79%)
Feb 13, 2020 22.46 22.66 22.45 22.66 5,296,567 +0.14(+0.61%)
Feb 12, 2020 22.48 22.64 22.34 22.52 3,801,548 +0.02(+0.11%)
Feb 11, 2020 22.33 22.50 22.29 22.50 3,830,659 +0.17(+0.76%)
Feb 10, 2020 22.13 22.33 21.98 22.33 2,944,987 +0.29(+1.33%)
Feb 07, 2020 22.11 22.11 21.94 22.03 2,371,049 -0.02(-0.11%)
Feb 06, 2020 21.96 22.19 21.84 22.06 5,070,236 +0.15(+0.70%)
Feb 05, 2020 21.98 22.07 21.77 21.90 8,634,461 -0.06(-0.26%)
Feb 04, 2020 21.91 22.07 21.89 21.96 3,111,917 +0.15(+0.67%)
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.