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

Rockwell Automation (NY: ROK )

273.26 +4.01 (+1.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Sep 29, 2023 286.80 287.67 281.10 281.91 604,349 -0.53(-0.19%)
Sep 28, 2023 280.20 285.33 279.42 282.44 508,091 +1.59(+0.57%)
Sep 27, 2023 278.17 283.49 277.57 280.85 827,880 +5.67(+2.06%)
Sep 26, 2023 277.12 279.30 274.84 275.18 500,658 -5.30(-1.89%)
Sep 25, 2023 276.35 281.23 279.35 280.48 441,926 +3.02(+1.09%)
Sep 22, 2023 275.31 279.59 275.22 277.46 738,159 +2.39(+0.87%)
Sep 21, 2023 279.76 279.96 274.29 275.07 956,191 -6.14(-2.18%)
Sep 20, 2023 286.15 288.33 280.73 281.22 464,561 -2.55(-0.90%)
Sep 19, 2023 284.69 285.21 279.89 283.77 676,172 -0.96(-0.34%)
Sep 18, 2023 281.08 288.06 281.05 284.73 896,531 +3.48(+1.24%)
Sep 15, 2023 281.20 285.05 280.13 281.25 1,107,245 -1.85(-0.65%)
Sep 14, 2023 284.77 285.94 280.09 283.10 855,213 +1.59(+0.56%)
Sep 13, 2023 283.61 285.56 280.52 281.51 986,881 -3.56(-1.25%)
Sep 12, 2023 287.96 291.50 284.79 285.07 944,450 -4.74(-1.64%)
Sep 11, 2023 293.74 295.82 288.56 289.82 1,070,724 -2.93(-1.00%)
Sep 08, 2023 299.04 300.24 292.66 292.75 878,312 -7.48(-2.49%)
Sep 07, 2023 302.71 304.50 300.07 300.22 933,992 -5.96(-1.95%)
Sep 06, 2023 303.02 307.44 302.76 306.18 419,086 +3.24(+1.07%)
Sep 05, 2023 309.57 309.57 301.87 302.94 755,645 -6.75(-2.18%)
Sep 01, 2023 309.58 310.44 306.14 309.70 892,382 +1.94(+0.63%)
Aug 31, 2023 306.12 309.53 304.58 307.75 866,536 +2.48(+0.81%)
Aug 30, 2023 307.68 308.38 302.10 305.28 1,155,980 -7.57(-2.42%)
Aug 29, 2023 304.99 313.34 304.99 312.85 848,434 +8.09(+2.65%)
Aug 28, 2023 300.56 306.56 300.34 304.77 890,576 +5.66(+1.89%)
Aug 25, 2023 295.82 299.88 292.93 299.11 672,828 +4.77(+1.62%)
Aug 24, 2023 297.32 300.38 294.24 294.33 734,806 +0.92(+0.31%)
Aug 23, 2023 290.62 294.69 289.79 293.42 473,983 +4.83(+1.67%)
Aug 22, 2023 291.07 292.67 287.44 288.58 543,233 -0.19(-0.06%)
Aug 21, 2023 287.77 289.68 286.45 288.77 424,766 +1.27(+0.44%)
Aug 18, 2023 284.82 289.47 283.91 287.50 442,025 +0.05(+0.02%)
Aug 17, 2023 291.84 292.74 287.44 287.45 520,228 -3.61(-1.24%)
Aug 16, 2023 294.07 296.23 290.67 291.06 503,765 -2.47(-0.84%)
Aug 15, 2023 293.50 294.72 291.36 293.53 368,581 -1.48(-0.50%)
Aug 14, 2023 291.84 295.30 291.30 295.01 474,555 +2.94(+1.01%)
Aug 11, 2023 292.94 294.08 289.93 292.07 729,612 -1.87(-0.64%)
Aug 10, 2023 296.54 299.27 291.39 293.95 1,516,289 -4.46(-1.49%)
Aug 09, 2023 300.28 301.58 297.59 298.41 748,787 -1.72(-0.57%)
Aug 08, 2023 301.77 302.49 299.06 300.13 822,595 -4.82(-1.58%)
Aug 07, 2023 295.51 305.73 295.23 304.95 1,036,048 +11.43(+3.90%)
Aug 04, 2023 297.33 298.10 291.53 293.52 750,384 -3.17(-1.07%)
Aug 03, 2023 298.06 299.63 292.95 296.69 1,115,244 -2.19(-0.73%)
Aug 02, 2023 304.51 305.94 298.67 298.88 1,628,289 -6.51(-2.13%)
Aug 01, 2023 296.64 308.58 295.55 305.39 2,702,253 -24.93(-7.55%)
Jul 31, 2023 330.12 333.62 328.38 330.32 1,125,458 +2.94(+0.90%)
Jul 28, 2023 327.19 328.76 324.13 327.38 732,066 +2.94(+0.91%)
Jul 27, 2023 329.52 332.43 323.93 324.45 813,668 -3.59(-1.09%)
Jul 26, 2023 329.58 330.89 324.17 328.03 688,566 -3.86(-1.16%)
Jul 25, 2023 330.65 333.52 329.23 331.89 437,544 -0.24(-0.07%)
Jul 24, 2023 332.29 333.70 330.20 332.13 434,133 +1.03(+0.31%)
Jul 21, 2023 337.50 337.89 330.79 331.10 666,713 -5.38(-1.60%)
Jul 20, 2023 337.86 338.42 334.50 336.48 838,191 -1.41(-0.42%)
Jul 19, 2023 339.29 339.38 332.99 337.89 651,292 -2.84(-0.83%)
Jul 18, 2023 335.93 342.33 335.93 340.73 676,483 +4.23(+1.26%)
Jul 17, 2023 333.21 337.57 332.50 336.50 564,201 +1.33(+0.40%)
Jul 14, 2023 335.76 336.31 332.55 335.17 391,099 -1.21(-0.36%)
Jul 13, 2023 334.12 337.56 331.43 336.38 474,202 +2.86(+0.86%)
Jul 12, 2023 335.42 335.57 332.09 333.52 515,759 +1.39(+0.42%)
Jul 11, 2023 332.41 335.62 330.80 332.14 761,311 +2.35(+0.71%)
Jul 10, 2023 319.46 329.90 319.46 329.79 614,693 +10.19(+3.19%)
Jul 07, 2023 316.77 322.59 315.90 319.61 531,338 +0.87(+0.27%)
Jul 06, 2023 318.39 319.52 316.07 318.73 591,863 -2.55(-0.79%)
Jul 05, 2023 320.81 322.93 319.24 321.28 590,938 -2.34(-0.72%)
Jul 03, 2023 323.60 324.17 320.38 323.62 350,560 +0.02(+0.01%)
Jun 30, 2023 321.34 325.52 319.66 323.60 628,526 +5.12(+1.61%)
Jun 29, 2023 314.88 319.47 314.07 318.49 545,868 +2.98(+0.94%)
Jun 28, 2023 318.50 321.06 309.16 315.51 867,086 -1.42(-0.45%)
Jun 27, 2023 311.87 319.00 311.62 316.93 615,457 +4.54(+1.45%)
Jun 26, 2023 307.79 314.01 307.58 312.39 723,947 +4.69(+1.52%)
Jun 23, 2023 305.52 309.71 304.50 307.71 1,648,458 -1.68(-0.54%)
Jun 22, 2023 312.54 313.14 307.49 309.39 749,816 -5.67(-1.80%)
Jun 21, 2023 307.76 315.98 306.93 315.06 725,852 +5.27(+1.70%)
Jun 20, 2023 307.44 311.16 305.42 309.79 609,343 -0.40(-0.13%)
Jun 16, 2023 315.62 316.23 308.93 310.19 1,457,651 -3.55(-1.13%)
Jun 15, 2023 306.53 314.03 313.74 507,324 +38.79(+14.11%)
May 08, 2023 278.66 279.56 273.04 274.95 430,498 -2.27(-0.82%)
May 05, 2023 276.43 277.29 273.00 277.22 461,809 +4.13(+1.51%)
May 04, 2023 270.84 274.72 269.26 273.09 799,713 +0.56(+0.20%)
May 03, 2023 273.41 277.38 271.98 272.54 689,907 -0.38(-0.14%)
May 02, 2023 275.49 276.37 269.47 272.92 772,690 -3.55(-1.28%)
May 01, 2023 277.81 279.96 274.54 276.47 821,171 -0.74(-0.27%)
Apr 28, 2023 278.77 281.20 275.48 277.21 868,580 -0.21(-0.07%)
Apr 27, 2023 277.60 277.60 264.39 277.42 2,128,699 +12.71(+4.80%)
Apr 26, 2023 266.74 269.58 263.91 264.71 951,934 -4.21(-1.56%)
Apr 25, 2023 270.12 273.46 268.54 268.92 728,262 -1.12(-0.42%)
Apr 24, 2023 269.00 271.32 269.00 270.04 561,027 +0.62(+0.23%)
Apr 21, 2023 269.19 270.96 267.70 269.43 735,960 +1.58(+0.59%)
Apr 20, 2023 265.60 268.94 265.03 267.84 538,097 -0.48(-0.18%)
Apr 19, 2023 268.68 269.53 266.74 268.32 563,726 -2.48(-0.92%)
Apr 18, 2023 273.53 274.96 269.94 270.80 530,926 -0.96(-0.35%)
Apr 17, 2023 271.73 273.48 270.00 271.76 565,103 +0.53(+0.19%)
Apr 14, 2023 271.76 275.03 269.28 271.24 680,938 -0.79(-0.29%)
Apr 13, 2023 274.11 274.48 266.39 272.03 939,837 -2.94(-1.07%)
Apr 12, 2023 275.65 276.44 272.27 274.97 965,973 +2.54(+0.93%)
Apr 11, 2023 269.81 272.65 269.31 272.43 624,242 +3.22(+1.20%)
Apr 10, 2023 265.14 269.25 264.31 269.21 470,753 +3.01(+1.13%)
Apr 06, 2023 266.23 268.49 265.01 266.20 564,114 -1.00(-0.37%)
Apr 05, 2023 270.36 271.96 266.66 267.19 807,697 -5.47(-2.01%)
Apr 04, 2023 285.51 286.73 271.07 272.66 767,824 -12.26(-4.30%)
Apr 03, 2023 284.80 287.67 282.50 284.92 745,867 -2.11(-0.74%)
Mar 31, 2023 282.79 287.28 282.36 287.03 608,061 +5.79(+2.06%)
Mar 30, 2023 280.72 281.56 280.18 281.24 440,096 +2.93(+1.05%)
Mar 29, 2023 275.81 279.38 275.35 278.32 590,184 +5.63(+2.07%)
Mar 28, 2023 272.58 274.04 271.42 272.68 637,173 +0.37(+0.14%)
Mar 27, 2023 273.75 274.64 270.00 272.31 585,413 +0.78(+0.29%)
Mar 24, 2023 269.06 271.92 265.15 271.53 662,135 -0.80(-0.29%)
Mar 23, 2023 274.07 278.94 270.32 272.33 653,612 +0.77(+0.28%)
Mar 22, 2023 277.81 279.55 271.39 271.56 794,278 -5.41(-1.95%)
Mar 21, 2023 277.06 279.65 275.21 276.97 842,563 +4.72(+1.74%)
Mar 20, 2023 268.83 272.93 268.15 272.24 703,068 +5.50(+2.06%)
Mar 17, 2023 271.88 272.21 264.51 266.75 1,302,961 -9.11(-3.30%)
Mar 16, 2023 268.52 276.85 266.78 275.85 999,250 +5.24(+1.94%)
Mar 15, 2023 283.08 283.63 265.50 270.61 1,150,539 -17.25(-5.99%)
Mar 14, 2023 286.23 291.22 284.19 287.86 812,416 +8.11(+2.90%)
Mar 13, 2023 278.53 282.28 276.33 279.75 1,007,930 -2.99(-1.06%)
Mar 10, 2023 291.36 291.36 280.65 282.75 564,572 -9.63(-3.30%)
Mar 09, 2023 297.82 302.59 291.79 292.38 790,239 -3.31(-1.12%)
Mar 08, 2023 293.32 296.46 292.64 295.69 600,530 +2.90(+0.99%)
Mar 07, 2023 298.89 299.29 292.25 292.78 561,919 -6.09(-2.04%)
Mar 06, 2023 296.82 300.56 296.61 298.88 635,870 +2.91(+0.98%)
Mar 03, 2023 291.14 296.57 290.15 295.97 736,139 +5.92(+2.04%)
Mar 02, 2023 285.30 291.19 283.75 290.05 495,037 +3.80(+1.33%)
Mar 01, 2023 287.07 290.62 284.49 286.25 506,214 -2.23(-0.77%)
Feb 28, 2023 287.56 291.36 287.29 288.48 769,105 +0.53(+0.18%)
Feb 27, 2023 287.08 288.34 285.95 287.95 450,951 +3.91(+1.38%)
Feb 24, 2023 281.17 284.89 280.51 284.04 300,439 -1.53(-0.53%)
Feb 23, 2023 285.34 286.91 280.96 285.56 698,919 +2.94(+1.04%)
Feb 22, 2023 283.40 285.44 280.66 282.62 429,205 +0.22(+0.08%)
Feb 21, 2023 287.86 288.75 281.65 282.40 695,165 -8.80(-3.02%)
Feb 17, 2023 287.42 291.32 287.36 291.21 628,572 +2.95(+1.02%)
Feb 16, 2023 285.55 290.32 284.69 288.25 411,039 -2.11(-0.73%)
Feb 15, 2023 285.07 291.68 284.48 290.37 778,884 +4.75(+1.66%)
Feb 14, 2023 284.24 287.20 281.66 285.61 626,785 -0.60(-0.21%)
Feb 13, 2023 279.25 286.22 278.25 286.22 688,035 +8.39(+3.02%)
Feb 10, 2023 278.95 279.35 275.55 277.83 564,041 -2.46(-0.88%)
Feb 09, 2023 281.55 282.96 279.17 280.29 550,461 +2.22(+0.80%)
Feb 08, 2023 280.19 281.58 276.75 278.06 680,996 -3.87(-1.37%)
Feb 07, 2023 280.01 282.67 276.07 281.93 648,642 +1.63(+0.58%)
Feb 06, 2023 279.23 281.14 277.35 280.31 495,692 -2.18(-0.77%)
Feb 03, 2023 280.61 285.78 280.20 282.49 548,931 -1.17(-0.41%)
Feb 02, 2023 277.53 285.44 275.52 283.66 1,025,737 +8.08(+2.93%)
Feb 01, 2023 272.29 278.80 269.92 275.58 853,688 +0.82(+0.30%)
Jan 31, 2023 271.89 274.97 265.96 274.76 1,087,132 +3.44(+1.27%)
Jan 30, 2023 275.90 279.50 270.61 271.32 884,474 -7.75(-2.78%)
Jan 27, 2023 275.46 279.88 268.99 279.08 1,055,074 +4.47(+1.63%)
Jan 26, 2023 282.94 286.23 264.31 274.61 1,545,179 +3.69(+1.36%)
Jan 25, 2023 266.51 271.70 265.32 270.91 835,750 +0.10(+0.04%)
Jan 24, 2023 266.31 271.24 264.16 270.82 706,577 +2.30(+0.86%)
Jan 23, 2023 265.09 270.05 263.14 268.52 597,599 +5.48(+2.08%)
Jan 20, 2023 260.47 263.07 258.75 263.04 884,924 +4.56(+1.76%)
Jan 19, 2023 265.15 265.27 258.48 258.48 899,871 -8.86(-3.32%)
Jan 18, 2023 275.65 275.76 266.67 267.35 748,934 -7.57(-2.75%)
Jan 17, 2023 276.93 278.60 274.35 274.92 758,516 -2.97(-1.07%)
Jan 13, 2023 271.84 278.00 271.84 277.89 538,931 +3.73(+1.36%)
Jan 12, 2023 273.42 276.29 269.23 274.16 753,339 +1.28(+0.47%)
Jan 11, 2023 265.67 272.88 265.67 272.88 905,186 +8.22(+3.11%)
Jan 10, 2023 260.88 265.40 260.88 264.66 556,650 +2.26(+0.86%)
Jan 09, 2023 263.87 267.54 262.32 262.40 710,769 +1.77(+0.68%)
Jan 06, 2023 255.64 261.90 253.07 260.62 565,369 +8.71(+3.46%)
Jan 05, 2023 252.09 255.36 248.91 251.92 632,279 -1.90(-0.75%)
Jan 04, 2023 255.63 256.36 249.42 253.81 813,680 -0.87(-0.34%)
Jan 03, 2023 253.06 255.65 251.86 254.68 744,179 +3.75(+1.49%)
Dec 30, 2022 251.43 252.60 248.75 250.93 309,494 -2.01(-0.79%)
Dec 29, 2022 251.48 254.27 251.15 252.94 307,283 +4.33(+1.74%)
Dec 28, 2022 251.08 252.46 247.90 248.61 411,366 -2.30(-0.92%)
Dec 27, 2022 250.87 253.40 249.21 250.91 298,442 +0.79(+0.32%)
Dec 23, 2022 249.89 251.19 248.26 250.12 308,382 +0.75(+0.30%)
Dec 22, 2022 250.09 251.26 245.20 249.37 461,669 -3.30(-1.31%)
Dec 21, 2022 250.25 256.01 249.41 252.68 659,928 +4.83(+1.95%)
Dec 20, 2022 243.90 248.97 243.27 247.84 485,578 +3.64(+1.49%)
Dec 19, 2022 246.76 247.57 242.30 244.20 579,542 -2.35(-0.95%)
Dec 16, 2022 246.62 249.15 243.25 246.55 1,499,214 -3.97(-1.59%)
Dec 15, 2022 257.59 257.59 249.72 250.52 703,624 -11.71(-4.47%)
Dec 14, 2022 264.00 266.56 260.98 262.23 1,041,300 -2.49(-0.94%)
Dec 13, 2022 265.95 269.69 260.18 264.73 1,390,373 +7.09(+2.75%)
Dec 12, 2022 251.04 257.79 251.04 257.63 694,147 +4.52(+1.79%)
Dec 09, 2022 251.35 255.66 250.37 253.11 681,368 +2.57(+1.03%)
Dec 08, 2022 249.38 251.60 248.58 250.54 556,582 +2.34(+0.94%)
Dec 07, 2022 249.73 252.08 246.75 248.20 870,073 -1.95(-0.78%)
Dec 06, 2022 256.22 257.27 248.78 250.15 654,964 -5.75(-2.25%)
Dec 05, 2022 255.90 256.71 251.90 255.90 761,569 -2.75(-1.06%)
Dec 02, 2022 255.05 259.17 253.51 258.65 910,884 -1.23(-0.47%)
Dec 01, 2022 258.69 259.91 254.14 259.88 668,082 +2.46(+0.96%)
Nov 30, 2022 251.87 258.00 248.86 257.41 1,299,967 +4.47(+1.77%)
Nov 29, 2022 253.99 255.12 250.49 252.94 394,550 -1.05(-0.41%)
Nov 28, 2022 255.00 258.13 252.18 253.99 473,965 -4.04(-1.57%)
Nov 25, 2022 259.46 261.34 257.56 258.03 295,282 -1.70(-0.66%)
Nov 23, 2022 260.08 262.09 259.00 259.74 386,828 -0.35(-0.13%)
Nov 22, 2022 259.20 262.90 258.83 260.09 471,198 +3.29(+1.28%)
Nov 21, 2022 256.64 259.14 255.44 256.80 516,307 -1.12(-0.43%)
Nov 18, 2022 255.74 258.03 254.25 257.92 724,180 +5.91(+2.35%)
Nov 17, 2022 253.58 254.27 246.73 252.00 855,425 -5.50(-2.13%)
Nov 16, 2022 262.30 264.26 256.12 257.50 708,667 -5.10(-1.94%)
Nov 15, 2022 264.39 266.92 260.35 262.59 771,871 +2.09(+0.80%)
Nov 14, 2022 266.31 271.24 260.26 260.50 1,073,766 -5.98(-2.24%)
Nov 11, 2022 260.37 268.67 259.25 266.48 1,058,540 +8.93(+3.47%)
Nov 10, 2022 257.67 261.85 252.50 257.55 840,133 +12.87(+5.26%)
Nov 09, 2022 243.85 248.48 243.85 244.68 503,612 -0.85(-0.35%)
Nov 08, 2022 243.72 251.37 242.39 245.53 791,250 +3.32(+1.37%)
Nov 07, 2022 239.93 242.71 237.92 242.21 792,147 +3.34(+1.40%)
Nov 04, 2022 237.65 241.06 231.99 238.86 1,048,305 +4.44(+1.89%)
Nov 03, 2022 223.77 237.16 222.91 234.42 1,155,213 +7.19(+3.17%)
Nov 02, 2022 231.84 227.23 2,320,352 -19.57(-7.93%)
Nov 01, 2022 249.02 250.28 244.12 246.80 943,102 +0.34(+0.14%)
Oct 31, 2022 246.87 250.87 246.17 246.46 945,642 -1.72(-0.69%)
Oct 28, 2022 241.34 249.13 239.69 248.18 883,199 +10.07(+4.23%)
Oct 27, 2022 234.54 239.89 234.51 238.11 936,866 +5.49(+2.36%)
Oct 26, 2022 233.90 236.39 231.87 232.62 399,653 -0.67(-0.29%)
Oct 25, 2022 227.12 233.56 227.12 233.28 532,779 +6.16(+2.71%)
Oct 24, 2022 226.34 228.43 222.89 227.12 633,834 +3.28(+1.47%)
Oct 21, 2022 217.40 224.44 214.15 223.84 1,067,221 +6.43(+2.96%)
Oct 20, 2022 225.72 226.69 216.87 217.41 796,308 -8.42(-3.73%)
Oct 19, 2022 225.40 228.13 223.42 225.83 553,874 -2.76(-1.21%)
Oct 18, 2022 229.76 230.75 223.85 228.59 522,895 +5.87(+2.64%)
Oct 17, 2022 221.84 223.61 220.71 222.72 449,583 +6.59(+3.05%)
Oct 14, 2022 224.67 226.45 215.35 216.13 591,002 -7.82(-3.49%)
Oct 13, 2022 213.69 224.54 211.95 223.95 659,861 +6.41(+2.95%)
Oct 12, 2022 219.43 220.70 216.38 217.54 551,893 -0.57(-0.26%)
Oct 11, 2022 215.97 222.13 215.37 218.11 617,347 +0.58(+0.27%)
Oct 10, 2022 219.38 220.69 215.35 217.53 368,142 -0.08(-0.04%)
Oct 07, 2022 222.01 222.05 215.94 217.61 564,820 -7.44(-3.31%)
Oct 06, 2022 225.86 228.90 224.39 225.05 620,697 -1.53(-0.68%)
Oct 05, 2022 220.72 229.39 220.72 226.59 853,363 +2.78(+1.24%)
Oct 04, 2022 221.82 224.50 221.03 223.80 820,734 +5.97(+2.74%)
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.