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

ING Groep N.V. ADR (NY: ING )

17.87 -0.11 (-0.61%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 22, 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 (%)
Jun 30, 2020 5.276 5.369 5.253 5.330 8,387,966 -0.05(-1.00%)
Jun 29, 2020 5.338 5.450 5.291 5.384 9,091,026 +0.22(+4.19%)
Jun 26, 2020 5.299 5.303 5.129 5.168 9,773,527 -0.30(-5.51%)
Jun 25, 2020 5.299 5.477 5.280 5.469 6,925,769 +0.22(+4.12%)
Jun 24, 2020 5.399 5.407 5.237 5.253 7,317,312 -0.28(-5.03%)
Jun 23, 2020 5.623 5.650 5.519 5.531 6,059,740 +0.12(+2.14%)
Jun 22, 2020 5.392 5.454 5.349 5.415 6,548,250 +0.11(+2.04%)
Jun 19, 2020 5.484 5.484 5.253 5.307 11,353,686 -0.19(-3.51%)
Jun 18, 2020 5.469 5.577 5.454 5.500 5,052,565 -0.09(-1.66%)
Jun 17, 2020 5.724 5.724 5.577 5.593 6,840,437 -0.08(-1.50%)
Jun 16, 2020 5.747 5.793 5.527 5.678 16,278,281 +0.14(+2.51%)
Jun 15, 2020 5.268 5.585 5.250 5.538 16,773,539 -0.05(-0.83%)
Jun 12, 2020 5.600 5.670 5.446 5.585 8,254,731 +0.24(+4.48%)
Jun 11, 2020 5.562 5.647 5.322 5.345 13,815,898 -0.58(-9.78%)
Jun 10, 2020 6.095 6.110 5.902 5.925 9,964,813 -0.20(-3.28%)
Jun 09, 2020 6.087 6.172 6.025 6.126 9,714,855 -0.20(-3.17%)
Jun 08, 2020 6.419 6.473 6.226 6.326 11,733,022 +0.19(+3.15%)
Jun 05, 2020 6.172 6.234 6.099 6.133 11,739,081 +0.38(+6.58%)
Jun 04, 2020 5.593 5.793 5.531 5.755 10,062,562 +0.16(+2.90%)
Jun 03, 2020 5.500 5.623 5.477 5.593 8,585,687 +0.33(+6.31%)
Jun 02, 2020 5.253 5.330 5.222 5.260 7,236,267 +0.14(+2.71%)
Jun 01, 2020 5.005 5.129 4.982 5.121 6,740,317 +0.19(+3.92%)
May 29, 2020 5.013 5.044 4.882 4.928 11,300,609 -0.12(-2.45%)
May 28, 2020 5.183 5.199 5.052 5.052 10,781,779 -0.04(-0.76%)
May 27, 2020 5.121 5.168 5.013 5.090 10,924,137 +0.25(+5.27%)
May 26, 2020 4.697 4.843 4.697 4.836 9,640,947 +0.46(+10.41%)
May 22, 2020 4.457 4.473 4.349 4.380 6,100,299 -0.02(-0.35%)
May 21, 2020 4.418 4.496 4.372 4.395 6,356,905 -0.08(-1.73%)
May 20, 2020 4.418 4.515 4.407 4.473 7,248,649 +0.21(+4.89%)
May 19, 2020 4.364 4.391 4.264 4.264 10,322,654 -0.22(-4.99%)
May 18, 2020 4.287 4.503 4.248 4.488 12,367,125 +0.42(+10.46%)
May 15, 2020 4.063 4.106 4.036 4.063 8,774,503 -0.05(-1.13%)
May 14, 2020 3.878 4.125 3.797 4.109 14,491,390 +0.14(+3.50%)
May 13, 2020 4.086 4.086 3.932 3.970 11,988,875 -0.20(-4.81%)
May 12, 2020 4.287 4.310 4.156 4.171 12,580,975 +0.06(+1.50%)
May 11, 2020 4.079 4.148 4.040 4.109 9,370,552 -0.13(-3.10%)
May 08, 2020 4.241 4.248 4.179 4.241 5,607,454 +0.21(+5.17%)
May 07, 2020 3.947 4.094 3.947 4.032 9,771,813 +0.17(+4.40%)
May 06, 2020 3.978 3.978 3.843 3.862 8,948,803 -0.10(-2.53%)
May 05, 2020 4.017 4.055 3.947 3.963 8,114,552 -0.08(-1.91%)
May 04, 2020 4.009 4.071 3.974 4.040 12,853,763 +0.01(+0.19%)
May 01, 2020 4.164 4.164 4.017 4.032 6,951,870 -0.22(-5.09%)
Apr 30, 2020 4.233 4.279 4.151 4.248 11,322,969 -0.30(-6.62%)
Apr 29, 2020 4.465 4.550 4.434 4.550 9,394,486 +0.28(+6.51%)
Apr 28, 2020 4.364 4.364 4.202 4.272 13,297,511 +0.17(+4.14%)
Apr 27, 2020 3.955 4.109 3.947 4.102 7,833,496 +0.22(+5.57%)
Apr 24, 2020 3.916 3.924 3.800 3.885 8,527,628 -0.10(-2.52%)
Apr 23, 2020 3.970 4.166 3.963 3.986 8,652,737 +0.07(+1.78%)
Apr 22, 2020 3.932 3.955 3.878 3.916 14,544,339 +0.11(+2.84%)
Apr 21, 2020 3.839 3.924 3.766 3.808 13,983,855 -0.11(-2.76%)
Apr 20, 2020 3.893 4.017 3.870 3.916 14,316,671 -0.15(-3.61%)
Apr 17, 2020 4.032 4.079 3.955 4.063 9,849,778 +0.22(+5.62%)
Apr 16, 2020 3.901 3.909 3.785 3.847 11,536,018 -0.09(-2.35%)
Apr 15, 2020 4.040 4.040 3.924 3.940 12,813,821 -0.41(-9.41%)
Apr 14, 2020 4.411 4.457 4.295 4.349 12,106,007 -0.11(-2.43%)
Apr 13, 2020 4.596 4.604 4.380 4.457 8,230,523 -0.12(-2.70%)
Apr 09, 2020 4.565 4.673 4.473 4.581 12,249,144 +0.13(+2.95%)
Apr 08, 2020 4.341 4.476 4.310 4.449 11,078,313 +0.08(+1.95%)
Apr 07, 2020 4.557 4.565 4.287 4.364 15,389,035 +0.13(+3.10%)
Apr 06, 2020 4.248 4.279 4.125 4.233 12,515,429 +0.42(+11.16%)
Apr 03, 2020 3.870 3.909 3.770 3.808 12,115,415 -0.13(-3.33%)
Apr 02, 2020 3.916 4.090 3.874 3.940 25,981,952 +0.00(+0.00%)
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.