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

Procter & Gamble (NY: PG )

161.29 -1.26 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2000 9.590 9.631 9.223 9.304 18,239,060 -0.36(-3.70%)
Jul 28, 2000 9.784 9.794 9.631 9.662 12,672,141 -0.06(-0.62%)
Jul 27, 2000 9.722 9.916 9.681 9.722 9,205,298 -0.02(-0.17%)
Jul 26, 2000 9.671 9.784 9.671 9.738 11,348,565 -0.16(-1.60%)
Jul 25, 2000 9.712 9.926 9.703 9.897 12,976,922 +0.27(+2.76%)
Jul 24, 2000 9.662 9.703 9.631 9.631 12,071,462 -0.02(-0.22%)
Jul 21, 2000 9.671 9.703 9.600 9.652 9,329,661 +0.02(+0.22%)
Jul 20, 2000 9.671 9.722 9.549 9.631 15,730,976 -0.02(-0.22%)
Jul 19, 2000 9.458 9.652 9.396 9.652 14,734,848 +0.14(+1.51%)
Jul 18, 2000 9.172 9.508 9.141 9.508 13,760,775 +0.35(+3.78%)
Jul 17, 2000 9.182 9.345 9.151 9.162 12,162,437 +0.02(+0.23%)
Jul 14, 2000 8.937 9.182 8.927 9.141 15,459,889 +0.24(+2.64%)
Jul 13, 2000 9.019 9.050 8.865 8.906 11,178,868 -0.09(-1.03%)
Jul 12, 2000 8.958 9.059 8.846 8.999 13,069,122 +0.00(+0.00%)
Jul 11, 2000 9.059 9.081 8.896 8.999 10,669,777 -0.05(-0.56%)
Jul 10, 2000 8.988 9.090 8.978 9.050 14,351,345 +0.09(+1.02%)
Jul 07, 2000 9.090 9.090 8.846 8.958 13,642,232 -0.06(-0.67%)
Jul 06, 2000 9.141 9.141 8.978 9.019 12,450,983 -0.06(-0.68%)
Jul 05, 2000 9.182 9.192 9.019 9.081 11,247,788 -0.04(-0.45%)
Jul 03, 2000 9.263 9.273 9.009 9.121 8,569,394 -0.14(-1.53%)
Jun 30, 2000 8.743 9.363 8.692 9.263 36,710,000 +0.51(+5.82%)
Jun 29, 2000 8.988 8.999 8.754 8.754 14,940,384 -0.31(-3.46%)
Jun 28, 2000 9.059 9.141 8.999 9.068 11,320,078 -0.01(-0.14%)
Jun 27, 2000 9.059 9.244 8.999 9.081 13,043,391 +0.00(+0.00%)
Jun 26, 2000 8.978 9.110 8.968 9.081 10,983,135 +0.11(+1.26%)
Jun 23, 2000 8.937 9.050 8.855 8.968 12,891,154 +0.13(+1.50%)
Jun 22, 2000 8.917 8.947 8.824 8.836 11,011,315 -0.07(-0.79%)
Jun 21, 2000 9.040 9.050 8.855 8.906 12,555,742 -0.11(-1.25%)
Jun 20, 2000 9.121 9.141 8.968 9.019 12,252,493 -0.14(-1.50%)
Jun 19, 2000 9.172 9.223 8.988 9.156 10,280,760 +0.10(+1.06%)
Jun 16, 2000 9.304 9.335 9.059 9.059 17,725,376 -0.20(-2.20%)
Jun 15, 2000 9.335 9.386 9.213 9.263 17,548,020 -0.04(-0.44%)
Jun 14, 2000 9.263 9.325 9.151 9.304 12,373,180 +0.00(+0.00%)
Jun 13, 2000 9.110 9.304 9.110 9.304 14,193,288 +0.10(+1.10%)
Jun 12, 2000 9.304 9.335 9.151 9.203 14,276,911 -0.10(-1.09%)
Jun 09, 2000 9.273 9.386 9.110 9.304 27,535,946 -0.08(-0.87%)
Jun 08, 2000 9.570 9.794 9.121 9.386 69,216,480 -0.71(-7.08%)
Jun 07, 2000 10.26 10.43 10.10 10.10 9,615,144 -0.22(-2.17%)
Jun 06, 2000 10.26 10.40 10.22 10.32 6,659,536 -0.01(-0.09%)
Jun 05, 2000 10.45 10.45 10.20 10.33 11,619,345 -0.11(-1.08%)
Jun 02, 2000 10.67 10.67 10.37 10.45 16,024,117 -0.26(-2.47%)
Jun 01, 2000 10.79 10.83 10.67 10.71 11,794,556 -0.14(-1.32%)
May 31, 2000 10.77 10.92 10.70 10.85 6,446,036 +0.06(+0.57%)
May 30, 2000 10.82 10.83 10.73 10.79 6,692,924 -0.02(-0.20%)
May 26, 2000 10.73 10.85 10.71 10.81 6,835,972 +0.05(+0.47%)
May 25, 2000 10.71 10.77 10.57 10.76 10,134,956 +0.01(+0.11%)
May 24, 2000 10.54 10.81 10.51 10.75 13,498,571 +0.24(+2.33%)
May 23, 2000 10.51 10.64 10.41 10.51 8,110,231 -0.08(-0.77%)
May 22, 2000 10.64 10.67 10.50 10.59 9,474,546 -0.03(-0.29%)
May 19, 2000 10.49 10.64 10.46 10.62 9,133,927 +0.05(+0.48%)
May 18, 2000 10.57 10.66 10.53 10.57 7,912,660 -0.04(-0.38%)
May 17, 2000 10.53 10.61 10.41 10.61 9,257,371 +0.08(+0.78%)
May 16, 2000 10.59 10.66 10.43 10.53 9,662,316 -0.06(-0.57%)
May 15, 2000 10.43 10.65 10.33 10.59 7,118,698 +0.12(+1.17%)
May 12, 2000 10.61 10.70 10.39 10.47 6,518,020 -0.14(-1.35%)
May 11, 2000 10.51 10.64 10.32 10.61 10,210,615 +0.13(+1.26%)
May 10, 2000 10.33 10.58 10.27 10.48 12,571,058 +0.24(+2.30%)
May 09, 2000 9.998 10.29 9.998 10.24 12,945,984 +0.25(+2.55%)
May 08, 2000 9.815 10.02 9.804 9.988 8,559,285 +0.05(+0.51%)
May 05, 2000 9.835 9.938 9.763 9.938 6,743,466 +0.07(+0.73%)
May 04, 2000 9.885 10.07 9.794 9.866 10,109,532 -0.03(-0.31%)
May 03, 2000 9.897 10.06 9.845 9.897 11,118,218 +0.13(+1.37%)
May 02, 2000 9.703 9.804 9.631 9.763 8,717,955 +0.02(+0.18%)
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.