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:

Rockwell Automation (NY: ROK )

204.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 62.05 62.37 61.09 61.98 2,038,000 -0.55(-0.88%)
Jul 28, 2006 61.39 62.75 59.79 62.53 2,819,500 +0.57(+0.92%)
Jul 27, 2006 62.54 64.70 61.56 61.96 3,807,600 +1.46(+2.41%)
Jul 26, 2006 62.52 64.96 59.99 60.50 3,725,400 -6.90(-10.24%)
Jul 25, 2006 66.10 67.41 65.75 67.40 1,387,900 +0.75(+1.13%)
Jul 24, 2006 65.84 67.14 65.86 66.65 982,200 +0.82(+1.25%)
Jul 21, 2006 67.26 67.26 65.63 65.83 1,282,400 -1.43(-2.13%)
Jul 20, 2006 69.34 70.11 67.17 67.26 831,300 -2.08(-3.00%)
Jul 19, 2006 67.31 69.95 67.37 69.34 1,058,100 +2.04(+3.03%)
Jul 18, 2006 67.35 67.51 66.00 67.30 758,000 +0.12(+0.18%)
Jul 17, 2006 68.11 68.16 66.81 67.18 872,700 -1.27(-1.86%)
Jul 14, 2006 69.10 69.11 67.41 68.45 899,700 -0.81(-1.17%)
Jul 13, 2006 72.17 72.17 68.91 69.26 1,124,900 -2.91(-4.03%)
Jul 12, 2006 72.00 72.49 71.68 72.17 1,166,300 -0.03(-0.04%)
Jul 11, 2006 72.07 72.76 71.80 72.20 1,398,700 -0.40(-0.55%)
Jul 10, 2006 72.78 73.12 72.45 72.60 606,800 -0.18(-0.25%)
Jul 07, 2006 73.91 74.26 72.57 72.78 1,082,300 -1.12(-1.52%)
Jul 06, 2006 72.85 74.67 72.85 73.90 1,246,000 +1.37(+1.89%)
Jul 05, 2006 73.64 73.67 72.05 72.53 1,177,100 -1.10(-1.49%)
Jul 03, 2006 72.80 73.75 72.42 73.63 489,500 +1.62(+2.25%)
Jun 30, 2006 72.80 73.40 71.66 72.01 1,520,000 -0.58(-0.80%)
Jun 29, 2006 70.10 72.72 69.65 72.59 1,372,800 +2.96(+4.25%)
Jun 28, 2006 69.99 70.03 68.91 69.63 699,500 -0.20(-0.29%)
Jun 27, 2006 69.99 70.98 69.67 69.83 958,000 -0.33(-0.47%)
Jun 26, 2006 69.30 70.37 69.15 70.16 740,200 +1.03(+1.49%)
Jun 23, 2006 68.65 69.54 68.20 69.13 1,176,700 +0.02(+0.03%)
Jun 22, 2006 68.30 69.54 68.00 69.11 1,230,400 +0.81(+1.19%)
Jun 21, 2006 67.07 69.14 67.04 68.30 898,500 +1.16(+1.73%)
Jun 20, 2006 68.05 68.97 66.66 67.14 1,424,600 -0.49(-0.72%)
Jun 19, 2006 67.04 67.98 66.90 67.63 1,714,100 +0.24(+0.36%)
Jun 16, 2006 65.52 67.76 65.51 67.39 1,905,900 +1.71(+2.60%)
Jun 15, 2006 63.90 65.83 63.85 65.68 986,300 +2.27(+3.58%)
Jun 14, 2006 62.75 63.96 62.61 63.41 1,051,100 +0.56(+0.89%)
Jun 13, 2006 63.60 65.05 62.73 62.85 1,573,100 -1.19(-1.86%)
Jun 12, 2006 65.96 66.20 64.04 64.04 1,226,600 -1.46(-2.23%)
Jun 09, 2006 65.65 66.33 65.10 65.50 1,014,500 -0.27(-0.41%)
Jun 08, 2006 65.65 66.12 63.07 65.77 1,550,400 -0.57(-0.86%)
Jun 07, 2006 66.75 67.46 66.11 66.34 1,063,400 -0.16(-0.24%)
Jun 06, 2006 67.65 67.93 66.18 66.50 1,309,600 -0.90(-1.34%)
Jun 05, 2006 68.31 69.51 67.31 67.40 984,500 -0.91(-1.33%)
Jun 02, 2006 68.99 69.72 67.75 68.31 860,300 -0.72(-1.04%)
Jun 01, 2006 68.08 69.04 67.89 69.03 754,800 +0.75(+1.10%)
May 31, 2006 67.87 68.82 67.57 68.28 1,250,400 +0.53(+0.78%)
May 30, 2006 67.98 68.41 67.62 67.75 1,299,400 -0.28(-0.41%)
May 26, 2006 66.50 68.30 66.44 68.03 1,185,900 +1.35(+2.02%)
May 25, 2006 66.30 66.68 65.36 66.68 1,502,600 +0.66(+1.00%)
May 24, 2006 67.65 67.91 65.48 66.02 1,730,300 -1.84(-2.71%)
May 23, 2006 67.35 69.00 67.30 67.86 1,549,900 +0.73(+1.09%)
May 22, 2006 67.50 67.67 66.30 67.13 1,606,500 -0.37(-0.55%)
May 19, 2006 65.90 67.58 65.23 67.50 2,301,800 +1.61(+2.44%)
May 18, 2006 68.45 68.45 65.82 65.89 1,661,400 -2.37(-3.47%)
May 17, 2006 70.75 70.81 67.16 68.26 1,867,800 -3.12(-4.37%)
May 16, 2006 71.80 71.90 70.81 71.38 1,374,000 -0.42(-0.58%)
May 15, 2006 72.00 72.15 71.21 71.80 1,702,500 -1.18(-1.62%)
May 12, 2006 73.95 74.12 72.73 72.98 1,337,900 -1.39(-1.87%)
May 11, 2006 75.90 75.91 74.35 74.37 865,900 -1.36(-1.80%)
May 10, 2006 75.70 76.21 75.35 75.73 705,900 -0.22(-0.29%)
May 09, 2006 75.76 76.14 75.50 75.95 669,900 -0.04(-0.05%)
May 08, 2006 76.62 76.99 75.98 75.99 856,500 -0.55(-0.72%)
May 05, 2006 76.22 76.78 75.38 76.54 688,600 +1.14(+1.51%)
May 04, 2006 75.65 76.63 75.40 75.40 737,700 -0.06(-0.08%)
May 03, 2006 74.86 75.58 74.49 75.46 1,032,800 +0.60(+0.80%)
May 02, 2006 73.00 74.97 72.90 74.86 1,843,900 +2.04(+2.80%)
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.