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

Aptargroup (NY: ATR )

148.09 +0.37 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 144.23 146.09 142.21 145.01 380,327 -0.11(-0.07%)
Apr 29, 2021 145.62 146.30 144.62 145.12 235,585 -0.19(-0.13%)
Apr 28, 2021 145.61 147.18 145.24 145.31 199,641 -0.50(-0.34%)
Apr 27, 2021 144.33 145.84 143.73 145.81 223,489 +1.06(+0.73%)
Apr 26, 2021 145.55 145.96 144.73 144.75 201,871 -0.51(-0.35%)
Apr 23, 2021 144.15 145.54 143.71 145.26 196,117 +1.32(+0.92%)
Apr 22, 2021 145.81 145.81 143.81 143.94 290,253 -1.79(-1.23%)
Apr 21, 2021 144.01 146.13 144.01 145.73 199,327 +1.46(+1.01%)
Apr 20, 2021 140.99 144.59 140.67 144.27 198,439 +0.68(+0.47%)
Apr 19, 2021 142.17 143.67 141.71 143.59 212,577 +1.56(+1.10%)
Apr 16, 2021 143.04 143.47 141.54 142.03 336,350 +0.84(+0.60%)
Apr 15, 2021 140.91 141.85 140.06 141.18 192,693 +1.33(+0.95%)
Apr 14, 2021 138.59 140.18 138.59 139.85 192,996 -0.50(-0.36%)
Apr 13, 2021 140.61 141.00 139.49 140.35 167,699 +0.12(+0.08%)
Apr 12, 2021 138.76 140.40 138.76 140.23 105,066 +0.97(+0.70%)
Apr 09, 2021 138.52 139.36 137.42 139.26 157,749 +1.46(+1.06%)
Apr 08, 2021 137.92 138.07 136.38 137.81 165,418 +0.09(+0.06%)
Apr 07, 2021 139.34 139.55 137.52 137.72 196,032 -2.28(-1.63%)
Apr 06, 2021 138.15 140.02 137.46 140.00 214,835 +1.23(+0.88%)
Apr 05, 2021 139.02 139.02 137.48 138.78 204,433 +0.79(+0.57%)
Apr 01, 2021 136.19 138.09 135.60 137.99 237,926 +2.11(+1.55%)
Mar 31, 2021 137.18 137.60 135.46 135.88 426,033 -1.35(-0.99%)
Mar 30, 2021 138.43 138.51 136.77 137.23 258,417 -1.62(-1.17%)
Mar 29, 2021 138.34 139.94 137.53 138.85 283,771 -0.05(-0.03%)
Mar 26, 2021 137.15 138.90 136.38 138.90 299,128 +2.25(+1.65%)
Mar 25, 2021 135.62 137.37 134.71 136.65 276,880 +0.60(+0.44%)
Mar 24, 2021 135.39 138.43 135.39 136.04 313,639 +1.03(+0.76%)
Mar 23, 2021 134.78 136.73 134.43 135.01 344,121 -0.79(-0.58%)
Mar 22, 2021 133.29 136.06 132.61 135.80 258,228 +2.19(+1.64%)
Mar 19, 2021 136.25 136.51 133.36 133.62 641,109 -2.11(-1.55%)
Mar 18, 2021 135.56 136.65 135.18 135.72 181,540 +0.22(+0.16%)
Mar 17, 2021 134.19 135.94 133.68 135.50 188,574 +0.75(+0.56%)
Mar 16, 2021 135.92 136.29 133.63 134.76 292,632 -1.56(-1.15%)
Mar 15, 2021 135.98 137.18 135.25 136.32 371,358 +1.30(+0.97%)
Mar 12, 2021 134.28 135.47 133.57 135.01 228,230 +1.33(+1.00%)
Mar 11, 2021 133.50 134.68 133.07 133.68 176,339 +0.00(+0.00%)
Mar 10, 2021 132.44 134.39 132.30 133.68 157,110 +1.62(+1.23%)
Mar 09, 2021 133.01 134.92 132.05 132.06 262,245 -0.02(-0.01%)
Mar 08, 2021 129.32 132.82 128.62 132.08 240,386 +3.47(+2.70%)
Mar 05, 2021 125.78 128.66 125.08 128.61 213,320 +3.54(+2.83%)
Mar 04, 2021 125.54 126.51 124.81 125.07 514,665 -0.62(-0.50%)
Mar 03, 2021 125.04 126.78 124.21 125.69 229,751 +0.67(+0.54%)
Mar 02, 2021 125.11 125.32 124.18 125.02 383,404 -0.24(-0.19%)
Mar 01, 2021 125.43 126.60 124.56 125.26 295,052 +0.51(+0.41%)
Feb 26, 2021 125.70 126.19 124.26 124.75 402,870 -0.22(-0.18%)
Feb 25, 2021 123.51 125.56 123.51 124.97 394,774 +1.48(+1.20%)
Feb 24, 2021 123.02 123.77 122.58 123.50 222,126 +0.46(+0.37%)
Feb 23, 2021 122.59 123.46 121.60 123.04 511,660 -0.79(-0.63%)
Feb 22, 2021 125.88 126.00 122.29 123.82 361,874 -3.01(-2.37%)
Feb 19, 2021 132.91 132.91 126.23 126.83 513,805 -8.39(-6.21%)
Feb 18, 2021 136.79 137.33 135.23 135.23 217,550 -2.13(-1.55%)
Feb 17, 2021 137.87 138.29 136.63 137.35 216,957 -0.37(-0.27%)
Feb 16, 2021 138.70 138.80 137.06 137.73 182,790 -0.99(-0.71%)
Feb 12, 2021 136.56 138.84 136.56 138.72 109,684 +1.59(+1.16%)
Feb 11, 2021 137.63 138.42 136.25 137.12 204,172 -0.27(-0.20%)
Feb 10, 2021 137.15 138.21 136.68 137.39 157,496 +1.04(+0.76%)
Feb 09, 2021 136.16 137.05 135.45 136.36 190,795 +0.18(+0.13%)
Feb 08, 2021 135.47 136.19 134.78 136.18 178,537 +1.27(+0.94%)
Feb 05, 2021 133.76 134.98 133.04 134.91 185,065 +2.55(+1.93%)
Feb 04, 2021 130.56 132.74 129.48 132.36 261,838 +1.38(+1.05%)
Feb 03, 2021 130.59 131.69 129.85 130.98 140,488 -0.37(-0.28%)
Feb 02, 2021 129.53 132.47 129.23 131.34 201,175 +2.73(+2.13%)
Feb 01, 2021 128.65 128.90 126.41 128.61 192,595 +1.07(+0.84%)
Jan 29, 2021 128.93 129.83 126.43 127.53 393,799 -2.19(-1.69%)
Jan 28, 2021 128.60 130.25 128.14 129.72 172,824 +1.92(+1.50%)
Jan 27, 2021 131.91 131.91 127.71 127.80 194,834 -5.37(-4.03%)
Jan 26, 2021 133.73 134.28 131.48 133.17 131,249 -0.34(-0.26%)
Jan 25, 2021 132.17 133.85 131.87 133.52 195,595 +1.32(+1.00%)
Jan 22, 2021 131.88 132.38 131.16 132.20 238,124 +0.08(+0.06%)
Jan 21, 2021 134.19 135.01 132.03 132.12 217,755 -2.40(-1.78%)
Jan 20, 2021 131.76 134.65 131.53 134.52 265,644 +3.21(+2.45%)
Jan 19, 2021 133.53 134.52 131.30 131.31 232,399 -1.50(-1.13%)
Jan 15, 2021 133.01 135.20 132.37 132.81 156,066 -0.59(-0.44%)
Jan 14, 2021 132.50 134.61 131.56 133.40 189,423 +0.83(+0.63%)
Jan 13, 2021 131.97 133.53 130.24 132.57 256,146 +0.41(+0.31%)
Jan 12, 2021 132.79 133.19 131.15 132.16 208,238 -0.61(-0.46%)
Jan 11, 2021 133.45 133.81 132.38 132.77 120,539 -0.27(-0.20%)
Jan 08, 2021 133.52 134.52 131.78 133.04 146,867 -0.60(-0.45%)
Jan 07, 2021 131.56 133.93 130.59 133.64 201,115 +1.89(+1.44%)
Jan 06, 2021 128.40 131.99 128.40 131.75 302,425 +3.85(+3.01%)
Jan 05, 2021 128.31 129.42 127.75 127.90 272,331 -0.29(-0.22%)
Jan 04, 2021 130.03 131.99 127.88 128.19 330,055 -2.77(-2.11%)
Dec 31, 2020 130.96 130.96 130.96 103,473 +0.48(+0.37%)
Dec 30, 2020 130.02 131.41 129.59 130.48 103,473 +1.03(+0.80%)
Dec 29, 2020 130.36 130.82 128.99 129.44 98,672 -0.35(-0.27%)
Dec 28, 2020 130.28 131.19 129.19 129.80 104,971 -0.02(-0.02%)
Dec 24, 2020 129.15 130.46 128.81 129.82 87,911 +1.12(+0.87%)
Dec 23, 2020 128.69 129.86 128.62 128.70 200,325 +0.03(+0.02%)
Dec 22, 2020 128.81 130.31 128.20 128.67 268,992 -0.37(-0.29%)
Dec 21, 2020 127.02 129.15 125.80 129.04 221,302 +0.76(+0.59%)
Dec 18, 2020 128.19 128.83 127.85 128.29 686,043 +0.92(+0.72%)
Dec 17, 2020 125.60 127.89 125.32 127.37 311,232 +1.95(+1.56%)
Dec 16, 2020 125.31 126.03 124.56 125.42 277,406 +0.80(+0.65%)
Dec 15, 2020 122.99 124.99 122.75 124.61 165,356 +1.77(+1.44%)
Dec 14, 2020 125.37 126.27 122.64 122.84 215,160 -1.95(-1.56%)
Dec 11, 2020 123.97 125.42 123.97 124.79 173,314 -0.02(-0.02%)
Dec 10, 2020 123.86 125.41 123.43 124.81 258,301 +0.90(+0.73%)
Dec 09, 2020 123.53 124.54 123.08 123.91 151,409 +0.33(+0.26%)
Dec 08, 2020 122.73 125.22 122.39 123.59 169,442 +0.54(+0.44%)
Dec 07, 2020 122.44 123.40 122.11 123.05 120,184 +0.91(+0.74%)
Dec 04, 2020 120.04 122.26 120.04 122.14 151,153 +1.73(+1.44%)
Dec 03, 2020 120.60 121.60 119.72 120.41 145,031 -0.37(-0.31%)
Dec 02, 2020 121.84 122.50 120.27 120.79 139,847 -1.49(-1.22%)
Dec 01, 2020 121.64 123.00 120.94 122.28 173,348 +1.44(+1.19%)
Nov 30, 2020 121.29 121.43 120.24 120.84 213,893 -0.88(-0.72%)
Nov 27, 2020 121.06 121.78 120.61 121.72 70,768 +0.91(+0.75%)
Nov 25, 2020 122.91 122.91 120.32 120.81 142,163 -1.52(-1.24%)
Nov 24, 2020 122.60 122.90 121.37 122.34 247,950 +0.98(+0.80%)
Nov 23, 2020 122.51 123.52 120.92 121.36 190,566 -0.91(-0.74%)
Nov 20, 2020 121.98 122.80 121.68 122.27 248,054 +0.56(+0.46%)
Nov 19, 2020 121.21 122.08 120.54 121.71 223,608 +0.82(+0.68%)
Nov 18, 2020 121.91 122.32 120.51 120.89 180,920 -0.95(-0.78%)
Nov 17, 2020 120.79 122.55 120.25 121.84 199,875 +0.48(+0.39%)
Nov 16, 2020 120.81 121.49 120.13 121.36 216,763 +1.71(+1.43%)
Nov 13, 2020 119.44 120.54 118.72 119.65 131,919 +0.77(+0.64%)
Nov 12, 2020 118.85 119.78 117.28 118.88 132,073 -0.96(-0.80%)
Nov 11, 2020 122.21 122.21 118.97 119.84 203,569 -2.24(-1.83%)
Nov 10, 2020 118.04 123.22 117.62 122.08 340,831 +4.25(+3.60%)
Nov 09, 2020 123.27 123.27 116.82 117.83 351,774 -0.41(-0.35%)
Nov 06, 2020 118.23 119.21 117.16 118.24 230,179 +0.66(+0.56%)
Nov 05, 2020 115.38 117.76 115.21 117.58 193,945 +3.69(+3.24%)
Nov 04, 2020 114.80 114.82 112.98 113.89 157,458 -0.49(-0.43%)
Nov 03, 2020 113.36 116.19 113.20 114.38 253,358 +1.31(+1.16%)
Nov 02, 2020 110.18 113.16 109.70 113.07 225,400 +3.92(+3.59%)
Oct 30, 2020 111.21 111.70 108.62 109.14 395,026 +1.10(+1.02%)
Oct 29, 2020 107.43 108.20 105.56 108.04 291,721 +0.57(+0.53%)
Oct 28, 2020 109.16 109.64 107.38 107.47 178,212 -3.17(-2.86%)
Oct 27, 2020 112.09 112.11 110.60 110.64 130,675 -1.39(-1.24%)
Oct 26, 2020 111.92 112.05 110.56 112.02 119,668 -0.85(-0.75%)
Oct 23, 2020 113.25 113.46 112.04 112.87 110,725 +0.04(+0.03%)
Oct 22, 2020 112.43 112.99 111.35 112.83 172,073 +0.54(+0.48%)
Oct 21, 2020 111.84 113.26 111.84 112.29 140,198 +0.74(+0.67%)
Oct 20, 2020 110.68 112.12 109.89 111.55 201,948 +1.73(+1.57%)
Oct 19, 2020 111.24 111.24 109.28 109.82 119,209 -1.14(-1.03%)
Oct 16, 2020 111.31 111.80 110.81 110.96 102,336 +0.01(+0.01%)
Oct 15, 2020 109.41 111.19 108.93 110.95 122,583 -0.09(-0.09%)
Oct 14, 2020 112.06 112.57 110.67 111.05 103,737 -1.07(-0.95%)
Oct 13, 2020 112.28 113.41 111.82 112.12 166,680 -0.46(-0.41%)
Oct 12, 2020 111.63 113.33 111.30 112.58 144,792 +1.17(+1.05%)
Oct 09, 2020 112.65 112.91 110.81 111.40 155,812 +0.28(+0.25%)
Oct 08, 2020 110.44 111.38 110.17 111.13 144,682 +1.47(+1.34%)
Oct 07, 2020 109.76 110.79 109.20 109.66 181,649 +0.40(+0.37%)
Oct 06, 2020 109.69 110.53 108.65 109.26 234,905 +0.01(+0.01%)
Oct 05, 2020 108.11 109.61 107.97 109.25 158,640 +1.62(+1.51%)
Oct 02, 2020 107.11 108.89 107.11 107.63 174,895 -0.81(-0.75%)
Oct 01, 2020 108.20 109.65 107.90 108.44 174,087 +0.48(+0.44%)
Sep 30, 2020 108.03 108.78 107.29 107.96 210,187 +0.55(+0.51%)
Sep 29, 2020 106.87 108.10 106.57 107.41 241,177 +0.25(+0.23%)
Sep 28, 2020 107.93 108.93 106.85 107.16 241,141 +0.25(+0.23%)
Sep 25, 2020 106.30 107.37 106.30 106.91 266,432 -0.15(-0.14%)
Sep 24, 2020 106.72 107.93 106.02 107.06 287,563 +0.11(+0.11%)
Sep 23, 2020 108.91 109.23 106.54 106.95 180,612 -2.09(-1.92%)
Sep 22, 2020 108.69 109.36 108.30 109.04 306,588 +0.84(+0.78%)
Sep 21, 2020 108.34 108.76 106.64 108.20 263,748 -1.52(-1.38%)
Sep 18, 2020 111.18 111.35 108.94 109.72 582,670 -0.88(-0.79%)
Sep 17, 2020 111.11 111.81 109.75 110.59 371,733 -1.73(-1.54%)
Sep 16, 2020 114.05 114.05 112.13 112.32 243,293 -0.53(-0.47%)
Sep 15, 2020 113.91 114.25 112.65 112.85 131,730 -0.72(-0.63%)
Sep 14, 2020 113.84 114.50 112.99 113.57 135,292 +0.69(+0.61%)
Sep 11, 2020 112.42 113.22 111.71 112.88 130,542 +1.11(+1.00%)
Sep 10, 2020 112.70 113.41 111.31 111.77 265,781 -0.67(-0.59%)
Sep 09, 2020 111.24 113.14 111.24 112.43 161,483 +1.75(+1.58%)
Sep 08, 2020 112.66 112.66 110.67 110.69 172,539 -2.54(-2.24%)
Sep 04, 2020 114.48 114.73 111.10 113.22 235,081 -0.43(-0.38%)
Sep 03, 2020 116.62 116.62 113.02 113.65 238,228 -2.95(-2.53%)
Sep 02, 2020 114.21 116.77 113.46 116.60 161,259 +2.63(+2.31%)
Sep 01, 2020 112.48 114.10 112.48 113.97 140,375 +1.06(+0.94%)
Aug 31, 2020 113.09 113.64 112.33 112.91 191,376 +0.25(+0.22%)
Aug 28, 2020 114.16 114.16 112.54 112.66 309,527 -1.83(-1.60%)
Aug 27, 2020 113.14 115.04 113.02 114.49 219,972 +1.38(+1.22%)
Aug 26, 2020 112.53 113.49 112.12 113.11 125,792 +0.45(+0.40%)
Aug 25, 2020 114.01 114.01 112.47 112.66 119,922 -0.93(-0.82%)
Aug 24, 2020 112.73 114.22 112.73 113.60 234,862 +1.25(+1.11%)
Aug 21, 2020 111.70 112.87 111.01 112.35 208,763 +0.24(+0.21%)
Aug 20, 2020 111.64 112.66 111.20 112.11 167,164 -0.13(-0.12%)
Aug 19, 2020 113.21 113.84 111.89 112.24 152,685 -0.18(-0.16%)
Aug 18, 2020 112.45 113.15 111.36 112.42 179,814 -0.35(-0.31%)
Aug 17, 2020 113.62 114.37 112.55 112.78 168,254 -0.23(-0.20%)
Aug 14, 2020 112.42 114.10 112.25 113.00 141,027 -0.03(-0.03%)
Aug 13, 2020 111.81 113.94 111.81 113.03 224,222 +0.41(+0.36%)
Aug 12, 2020 111.51 113.08 111.35 112.62 180,136 +1.29(+1.16%)
Aug 11, 2020 112.56 113.83 111.14 111.34 224,478 -0.25(-0.22%)
Aug 10, 2020 114.05 114.05 111.49 111.58 214,634 -2.15(-1.89%)
Aug 07, 2020 111.65 113.84 111.38 113.73 212,118 +1.52(+1.35%)
Aug 06, 2020 113.32 114.55 111.28 112.21 258,463 -0.67(-0.59%)
Aug 05, 2020 114.03 115.08 112.75 112.88 172,684 -0.25(-0.22%)
Aug 04, 2020 113.44 114.62 112.75 113.13 244,447 -0.04(-0.03%)
Aug 03, 2020 111.44 114.14 109.53 113.17 307,147 +3.30(+3.00%)
Jul 31, 2020 109.68 112.44 106.07 109.87 700,525 -2.58(-2.30%)
Jul 30, 2020 112.30 113.41 111.30 112.45 377,260 -0.86(-0.76%)
Jul 29, 2020 113.22 113.88 111.90 113.31 263,369 +0.73(+0.64%)
Jul 28, 2020 114.26 114.26 112.33 112.59 218,723 -1.37(-1.20%)
Jul 27, 2020 112.99 114.53 112.67 113.96 296,373 +0.95(+0.84%)
Jul 24, 2020 113.15 113.90 112.56 113.01 257,244 +0.39(+0.35%)
Jul 23, 2020 112.57 113.37 112.29 112.62 301,522 -0.06(-0.05%)
Jul 22, 2020 112.44 113.13 111.64 112.67 436,055 +0.30(+0.27%)
Jul 21, 2020 113.70 113.98 111.89 112.37 414,651 -1.06(-0.93%)
Jul 20, 2020 113.53 113.86 112.46 113.43 192,644 -0.10(-0.09%)
Jul 17, 2020 112.20 113.83 111.57 113.53 261,766 +2.05(+1.84%)
Jul 16, 2020 112.24 112.67 111.06 111.48 266,023 -0.63(-0.56%)
Jul 15, 2020 111.67 112.48 110.81 112.11 343,849 +1.51(+1.37%)
Jul 14, 2020 108.17 110.77 108.10 110.59 203,593 +2.74(+2.54%)
Jul 13, 2020 109.31 110.55 107.70 107.86 303,926 -1.44(-1.32%)
Jul 10, 2020 108.56 109.51 106.87 109.30 257,033 +1.13(+1.05%)
Jul 09, 2020 107.60 108.53 105.93 108.17 323,031 +0.79(+0.73%)
Jul 08, 2020 109.15 110.06 107.06 107.38 216,583 -2.11(-1.93%)
Jul 07, 2020 109.00 110.30 108.57 109.49 364,441 -0.11(-0.10%)
Jul 06, 2020 110.29 110.93 108.57 109.59 347,971 +0.28(+0.25%)
Jul 02, 2020 107.86 109.36 107.86 109.32 285,429 +2.37(+2.21%)
Jul 01, 2020 106.41 107.13 105.50 106.95 260,737 +0.47(+0.45%)
Jun 30, 2020 103.77 106.76 103.77 106.48 443,602 +2.60(+2.50%)
Jun 29, 2020 102.92 104.77 102.59 103.88 199,069 +1.45(+1.42%)
Jun 26, 2020 101.86 103.35 100.95 102.42 971,869 +0.11(+0.11%)
Jun 25, 2020 100.23 102.34 98.68 102.31 277,241 +1.58(+1.57%)
Jun 24, 2020 101.34 102.23 100.65 100.73 456,346 -1.43(-1.40%)
Jun 23, 2020 103.13 103.13 101.67 102.16 240,116 -0.10(-0.10%)
Jun 22, 2020 101.68 102.38 100.31 102.26 254,433 -0.05(-0.05%)
Jun 19, 2020 101.94 102.68 100.89 102.31 319,399 +0.58(+0.57%)
Jun 18, 2020 101.06 102.66 100.76 101.73 229,058 +0.08(+0.07%)
Jun 17, 2020 102.87 103.31 101.14 101.66 219,600 -0.46(-0.45%)
Jun 16, 2020 102.98 103.73 101.61 102.11 266,033 +1.88(+1.88%)
Jun 15, 2020 98.36 101.30 98.00 100.23 248,057 +0.05(+0.05%)
Jun 12, 2020 101.45 102.25 98.01 100.18 259,978 +1.06(+1.06%)
Jun 11, 2020 104.59 105.17 99.09 99.13 396,405 -7.03(-6.62%)
Jun 10, 2020 107.45 107.45 105.37 106.15 385,589 -0.79(-0.74%)
Jun 09, 2020 107.24 107.87 106.41 106.94 307,205 -1.06(-0.98%)
Jun 08, 2020 107.28 108.40 106.77 108.00 257,346 +0.17(+0.16%)
Jun 05, 2020 108.21 108.66 107.36 107.83 247,568 +1.20(+1.12%)
Jun 04, 2020 107.92 107.92 105.56 106.63 191,916 -1.08(-1.01%)
Jun 03, 2020 107.16 108.49 107.16 107.71 206,809 +1.15(+1.08%)
Jun 02, 2020 106.26 106.94 105.49 106.56 236,511 +0.62(+0.58%)
Jun 01, 2020 105.81 106.38 105.16 105.94 291,315 +0.03(+0.03%)
May 29, 2020 105.64 106.05 104.32 105.92 226,429 -0.20(-0.19%)
May 28, 2020 107.76 107.76 105.49 106.11 245,677 -0.90(-0.84%)
May 27, 2020 105.61 107.11 104.93 107.02 305,424 +2.85(+2.74%)
May 26, 2020 102.06 104.77 101.53 104.17 349,373 +4.23(+4.23%)
May 22, 2020 99.81 100.08 98.61 99.93 159,016 +0.01(+0.01%)
May 21, 2020 99.31 100.51 99.31 99.92 246,015 +0.65(+0.65%)
May 20, 2020 99.32 100.33 98.96 99.28 153,761 +0.65(+0.66%)
May 19, 2020 98.69 100.55 98.09 98.63 225,763 -0.40(-0.40%)
May 18, 2020 98.95 99.98 97.89 99.03 320,226 +2.52(+2.61%)
May 15, 2020 96.48 96.70 95.13 96.51 500,921 -0.91(-0.94%)
May 14, 2020 96.05 97.58 94.24 97.42 258,887 +0.04(+0.04%)
May 13, 2020 98.31 98.31 96.65 97.39 280,943 -1.45(-1.47%)
May 12, 2020 101.20 101.20 98.75 98.84 245,401 -2.24(-2.22%)
May 11, 2020 101.42 102.22 100.87 101.08 361,732 -1.16(-1.13%)
May 08, 2020 101.72 102.68 101.32 102.25 273,124 +1.96(+1.95%)
May 07, 2020 100.33 101.64 99.97 100.29 299,929 +0.58(+0.58%)
May 06, 2020 101.52 101.79 99.61 99.71 246,104 -0.67(-0.66%)
May 05, 2020 101.53 102.34 100.22 100.37 349,679 -1.19(-1.17%)
May 04, 2020 100.34 102.05 99.92 101.56 341,049 +0.64(+0.63%)
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.