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 )

313.75 USD -1.88 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 68.17 69.09 67.69 67.89 1,445,858 +0.76(+1.13%)
Nov 29, 2007 67.59 67.97 66.85 67.13 977,487 -0.54(-0.80%)
Nov 28, 2007 66.53 68.22 66.23 67.67 1,489,729 +1.14(+1.71%)
Nov 27, 2007 64.91 66.60 64.86 66.53 1,531,810 +1.56(+2.40%)
Nov 26, 2007 65.95 67.11 64.97 64.97 1,379,106 -0.84(-1.28%)
Nov 23, 2007 65.98 66.29 64.93 65.81 646,000 +0.37(+0.57%)
Nov 21, 2007 65.90 66.12 64.85 65.44 1,715,500 -1.43(-2.14%)
Nov 20, 2007 66.81 67.74 65.94 66.87 1,490,715 +0.07(+0.10%)
Nov 19, 2007 66.91 67.46 66.25 66.80 1,342,154 -0.40(-0.60%)
Nov 16, 2007 68.56 68.56 66.66 67.20 1,769,000 -1.02(-1.50%)
Nov 15, 2007 69.71 69.78 68.01 68.22 1,358,900 -1.62(-2.32%)
Nov 14, 2007 70.43 71.35 69.68 69.84 1,341,600 -0.40(-0.57%)
Nov 13, 2007 68.54 70.24 68.22 70.24 1,586,200 +2.30(+3.39%)
Nov 12, 2007 69.82 70.19 67.84 67.94 1,948,300 -2.16(-3.08%)
Nov 09, 2007 71.70 72.17 70.01 70.10 1,594,822 -2.66(-3.66%)
Nov 08, 2007 69.37 73.20 67.70 72.76 2,616,756 +6.39(+9.63%)
Nov 07, 2007 69.25 69.25 66.23 66.37 1,496,800 -3.39(-4.86%)
Nov 06, 2007 68.25 69.83 67.53 69.76 1,020,200 +1.58(+2.32%)
Nov 05, 2007 66.35 68.64 66.35 68.18 1,378,400 +1.31(+1.96%)
Nov 02, 2007 67.19 67.39 66.44 66.87 1,682,300 -0.11(-0.16%)
Nov 01, 2007 68.44 68.62 66.89 66.98 978,750 -1.90(-2.76%)
Oct 31, 2007 67.65 69.00 66.78 68.88 1,033,800 +1.49(+2.21%)
Oct 30, 2007 67.70 68.69 66.98 67.39 846,400 -0.36(-0.53%)
Oct 29, 2007 67.90 68.07 66.95 67.75 615,739 +0.12(+0.18%)
Oct 26, 2007 67.83 68.15 66.89 67.63 828,800 +0.38(+0.57%)
Oct 25, 2007 67.95 67.95 66.74 67.25 1,231,700 -0.63(-0.93%)
Oct 24, 2007 67.17 68.30 66.40 67.88 1,626,100 +0.48(+0.71%)
Oct 23, 2007 67.43 67.71 66.95 67.40 1,304,300 +0.15(+0.22%)
Oct 22, 2007 66.05 67.81 65.74 67.25 1,606,900 +0.86(+1.30%)
Oct 19, 2007 67.50 68.00 66.23 66.39 1,446,300 -1.42(-2.09%)
Oct 18, 2007 68.15 68.63 67.65 67.81 1,429,200 -1.00(-1.45%)
Oct 17, 2007 69.88 70.15 68.50 68.81 1,010,500 -0.68(-0.98%)
Oct 16, 2007 70.21 70.89 68.61 69.49 1,206,100 -0.82(-1.17%)
Oct 15, 2007 71.90 72.37 69.87 70.31 1,301,600 -1.37(-1.91%)
Oct 12, 2007 72.06 72.06 71.02 71.68 610,854 -0.30(-0.42%)
Oct 11, 2007 73.82 73.86 71.46 71.98 593,600 -1.29(-1.76%)
Oct 10, 2007 72.56 73.36 72.15 73.27 899,500 +0.71(+0.98%)
Oct 09, 2007 72.20 72.59 71.52 72.56 654,951 +0.75(+1.04%)
Oct 08, 2007 72.19 72.56 71.27 71.81 841,600 -0.91(-1.25%)
Oct 05, 2007 70.90 73.00 70.56 72.72 874,100 +2.27(+3.22%)
Oct 04, 2007 70.44 70.61 69.46 70.45 527,300 +0.06(+0.09%)
Oct 03, 2007 71.38 71.38 70.09 70.39 751,629 -0.95(-1.33%)
Oct 02, 2007 71.18 71.38 70.43 71.34 757,600 +0.34(+0.48%)
Oct 01, 2007 69.30 71.00 69.30 71.00 895,700 +1.49(+2.14%)
Sep 28, 2007 70.39 70.47 69.34 69.51 972,204 -0.79(-1.12%)
Sep 27, 2007 69.70 70.81 69.70 70.30 908,400 +0.59(+0.85%)
Sep 26, 2007 68.90 70.00 68.75 69.71 1,708,876 +1.45(+2.12%)
Sep 25, 2007 67.75 68.65 67.16 68.26 1,871,400 +0.21(+0.31%)
Sep 24, 2007 68.10 69.47 67.39 68.05 1,759,700 -1.93(-2.76%)
Sep 21, 2007 70.31 70.86 68.82 69.98 2,491,100 -0.26(-0.37%)
Sep 20, 2007 71.48 71.69 70.14 70.24 1,229,500 -1.45(-2.02%)
Sep 19, 2007 71.95 72.64 71.33 71.69 1,145,502 +0.38(+0.53%)
Sep 18, 2007 68.55 71.31 68.44 71.31 1,344,300 +3.19(+4.68%)
Sep 17, 2007 68.30 69.09 68.00 68.12 904,200 -0.36(-0.53%)
Sep 14, 2007 68.10 68.73 67.86 68.48 911,000 -0.11(-0.16%)
Sep 13, 2007 69.40 69.69 68.40 68.59 807,200 -0.26(-0.38%)
Sep 12, 2007 69.30 69.75 68.50 68.85 1,116,100 -0.45(-0.65%)
Sep 11, 2007 67.90 69.76 67.52 69.30 1,251,700 +1.48(+2.18%)
Sep 10, 2007 69.05 69.30 66.74 67.82 1,003,500 -1.01(-1.47%)
Sep 07, 2007 70.42 70.44 68.53 68.83 932,400 -2.60(-3.64%)
Sep 06, 2007 70.90 71.68 69.93 71.43 1,077,800 +0.54(+0.76%)
Sep 05, 2007 70.80 71.00 69.91 70.89 1,526,200 -0.25(-0.35%)
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.