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:

Omnicom Group (NY: OMC )

76.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 76.74 77.01 75.92 76.47 1,929,486 +0.06(+0.08%)
Oct 18, 2021 76.03 77.39 75.67 76.41 2,101,902 -0.16(-0.21%)
Oct 15, 2021 76.97 77.64 76.40 76.57 1,502,250 +0.09(+0.12%)
Oct 14, 2021 75.06 76.55 74.95 76.48 1,658,265 +2.19(+2.95%)
Oct 13, 2021 73.59 74.52 73.16 74.29 1,291,232 +0.52(+0.70%)
Oct 12, 2021 75.21 75.43 73.46 73.77 1,560,239 -1.50(-1.99%)
Oct 11, 2021 75.40 75.68 74.76 75.27 1,133,704 +0.05(+0.07%)
Oct 08, 2021 75.83 76.37 75.10 75.22 836,652 -0.24(-0.32%)
Oct 07, 2021 75.65 76.11 75.22 75.46 2,085,548 +0.22(+0.29%)
Oct 06, 2021 74.67 75.38 74.21 75.24 1,707,114 -0.31(-0.41%)
Oct 05, 2021 74.71 75.82 73.89 75.55 1,392,993 +1.65(+2.23%)
Oct 04, 2021 73.79 74.96 73.76 73.90 1,465,459 -0.23(-0.31%)
Oct 01, 2021 72.75 74.99 72.58 74.13 1,209,278 +1.67(+2.30%)
Sep 30, 2021 73.80 73.80 72.38 72.46 1,453,758 -1.09(-1.48%)
Sep 29, 2021 74.06 74.45 73.35 73.55 1,305,212 -0.36(-0.49%)
Sep 28, 2021 75.90 76.46 73.68 73.91 1,796,989 -1.88(-2.48%)
Sep 27, 2021 75.20 76.19 75.20 75.79 1,214,292 +1.06(+1.42%)
Sep 24, 2021 74.19 75.18 73.98 74.73 1,375,592 +0.57(+0.77%)
Sep 23, 2021 73.19 74.25 73.16 74.16 2,041,096 +1.72(+2.37%)
Sep 22, 2021 71.44 73.01 71.18 72.44 2,571,632 +1.59(+2.24%)
Sep 21, 2021 72.32 72.79 70.80 70.85 2,051,945 -0.63(-0.88%)
Sep 20, 2021 71.61 72.38 70.90 71.48 1,698,390 -1.61(-2.20%)
Sep 17, 2021 73.18 73.95 72.73 73.09 2,135,696 -0.21(-0.29%)
Sep 16, 2021 74.11 74.47 73.13 73.30 1,095,939 -0.62(-0.84%)
Sep 15, 2021 72.40 74.07 72.23 73.92 1,519,123 +1.46(+2.01%)
Sep 14, 2021 72.70 73.01 71.87 72.46 1,378,910 -0.05(-0.07%)
Sep 13, 2021 72.35 72.87 71.94 72.51 1,155,546 +0.84(+1.17%)
Sep 10, 2021 72.49 72.52 71.62 71.67 1,091,318 -0.45(-0.62%)
Sep 09, 2021 72.49 73.13 71.87 72.12 1,237,392 -0.63(-0.87%)
Sep 08, 2021 73.09 73.76 72.69 72.75 985,738 -0.33(-0.45%)
Sep 07, 2021 73.72 74.26 72.95 73.08 1,009,572 -0.66(-0.90%)
Sep 03, 2021 74.34 74.43 73.24 73.74 1,063,672 -0.60(-0.81%)
Sep 02, 2021 73.79 74.40 73.37 74.34 1,177,368 +0.95(+1.29%)
Sep 01, 2021 73.60 73.71 72.76 73.39 1,022,770 +0.17(+0.23%)
Aug 31, 2021 72.02 73.29 72.02 73.22 1,788,412 +1.09(+1.51%)
Aug 30, 2021 73.56 73.56 72.09 72.13 1,189,202 -1.06(-1.45%)
Aug 27, 2021 71.88 73.30 71.79 73.19 1,305,226 +1.43(+1.99%)
Aug 26, 2021 72.56 72.56 71.51 71.76 962,607 -0.80(-1.10%)
Aug 25, 2021 72.45 73.02 71.43 72.56 1,095,343 -0.03(-0.04%)
Aug 24, 2021 72.89 73.29 72.40 72.59 954,861 -0.02(-0.03%)
Aug 23, 2021 72.17 72.86 71.86 72.61 1,039,804 +0.97(+1.35%)
Aug 20, 2021 71.00 71.68 70.34 71.64 2,275,046 +0.52(+0.73%)
Aug 19, 2021 72.28 72.50 70.93 71.12 1,745,880 -1.84(-2.52%)
Aug 18, 2021 74.47 74.49 72.93 72.96 1,534,413 -1.73(-2.32%)
Aug 17, 2021 75.26 75.82 74.09 74.69 1,271,638 -1.08(-1.43%)
Aug 16, 2021 75.04 76.06 74.41 75.77 1,148,387 +0.32(+0.42%)
Aug 13, 2021 76.11 76.50 75.31 75.45 720,497 -0.68(-0.89%)
Aug 12, 2021 76.57 76.57 74.91 76.13 1,157,901 -0.12(-0.16%)
Aug 11, 2021 74.78 76.48 74.49 76.25 1,200,150 +1.39(+1.86%)
Aug 10, 2021 73.49 75.33 73.48 74.86 899,524 +1.53(+2.09%)
Aug 09, 2021 73.76 73.99 72.81 73.33 1,124,663 -0.75(-1.01%)
Aug 06, 2021 74.20 74.74 73.56 74.08 1,316,811 +0.50(+0.68%)
Aug 05, 2021 71.98 73.67 71.98 73.58 2,052,841 +2.06(+2.88%)
Aug 04, 2021 72.38 73.04 71.40 71.52 1,427,558 -1.35(-1.85%)
Aug 03, 2021 73.25 73.25 71.68 72.87 2,304,068 -0.15(-0.21%)
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.