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:

Sherwin-Williams (NY: SHW )

309.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 308.00 310.75 306.74 309.72 1,052,952 +3.10(+1.01%)
Oct 22, 2021 306.78 308.45 306.24 306.62 653,608 -0.16(-0.05%)
Oct 21, 2021 301.89 306.94 300.57 306.78 970,595 +4.90(+1.62%)
Oct 20, 2021 299.32 301.93 297.35 301.88 847,054 +3.60(+1.21%)
Oct 19, 2021 298.86 297.35 296.03 298.28 656,896 +0.93(+0.31%)
Oct 18, 2021 294.81 297.39 294.26 297.35 757,209 +0.96(+0.32%)
Oct 15, 2021 294.04 297.24 291.90 296.39 1,058,716 +4.17(+1.43%)
Oct 14, 2021 288.75 292.36 285.03 292.22 1,079,293 +2.28(+0.79%)
Oct 13, 2021 293.50 293.50 286.59 289.94 838,236 -1.92(-0.66%)
Oct 12, 2021 289.20 293.33 288.28 291.86 1,237,738 +3.57(+1.24%)
Oct 11, 2021 289.00 292.48 288.27 288.29 855,165 -1.70(-0.59%)
Oct 08, 2021 293.75 294.86 288.04 289.99 1,171,714 -3.76(-1.28%)
Oct 07, 2021 296.31 299.79 292.98 293.75 1,426,276 -0.11(-0.04%)
Oct 06, 2021 289.72 294.01 287.96 293.86 1,409,131 +2.52(+0.86%)
Oct 05, 2021 286.13 292.89 285.04 291.34 1,571,277 +6.05(+2.12%)
Oct 04, 2021 284.98 289.00 283.71 285.29 1,483,494 +0.25(+0.09%)
Oct 01, 2021 280.78 289.70 280.24 285.04 1,797,852 +5.31(+1.90%)
Sep 30, 2021 283.30 284.20 278.77 279.73 1,670,811 -2.53(-0.90%)
Sep 29, 2021 273.46 285.46 272.01 282.26 2,580,932 +2.64(+0.94%)
Sep 28, 2021 285.73 286.46 278.70 279.62 1,618,797 -7.99(-2.78%)
Sep 27, 2021 289.97 291.36 287.45 287.61 783,744 -4.19(-1.44%)
Sep 24, 2021 292.97 293.84 291.07 291.80 746,749 -2.45(-0.83%)
Sep 23, 2021 293.34 295.63 292.33 294.25 854,144 +2.26(+0.77%)
Sep 22, 2021 291.86 294.30 290.48 291.99 812,615 +1.63(+0.56%)
Sep 21, 2021 293.48 293.75 289.66 290.36 802,688 -1.41(-0.48%)
Sep 20, 2021 289.02 293.34 288.14 291.77 1,101,784 -1.97(-0.67%)
Sep 17, 2021 296.41 297.04 293.02 293.74 1,862,406 -4.28(-1.44%)
Sep 16, 2021 298.91 299.25 296.33 298.02 643,440 -1.39(-0.46%)
Sep 15, 2021 300.44 300.62 296.76 299.41 606,489 +0.55(+0.18%)
Sep 14, 2021 302.06 302.51 297.87 298.86 1,067,227 -3.21(-1.06%)
Sep 13, 2021 303.57 304.85 300.70 302.07 1,190,248 +1.43(+0.48%)
Sep 10, 2021 297.26 304.08 297.26 300.64 1,201,770 +3.34(+1.12%)
Sep 09, 2021 294.19 299.32 294.04 297.30 1,708,775 +0.61(+0.21%)
Sep 08, 2021 298.68 299.38 294.10 296.69 1,688,363 -6.15(-2.03%)
Sep 07, 2021 302.35 305.06 300.10 302.84 938,636 -4.59(-1.49%)
Sep 03, 2021 307.01 310.43 305.77 307.43 786,824 -1.27(-0.41%)
Sep 02, 2021 306.64 308.79 305.56 308.70 824,627 +2.79(+0.91%)
Sep 01, 2021 302.62 306.77 302.02 305.91 682,006 +2.24(+0.74%)
Aug 31, 2021 305.00 305.30 302.61 303.67 963,080 -1.64(-0.54%)
Aug 30, 2021 304.58 307.50 303.86 305.31 615,076 +2.44(+0.81%)
Aug 27, 2021 303.45 304.86 302.52 302.87 682,234 +0.60(+0.20%)
Aug 26, 2021 303.39 303.39 299.40 302.27 673,000 -0.46(-0.15%)
Aug 25, 2021 300.96 303.60 299.57 302.73 920,903 -0.38(-0.13%)
Aug 24, 2021 305.03 305.04 302.60 303.11 555,904 -1.61(-0.53%)
Aug 23, 2021 307.46 309.98 304.58 304.72 686,846 -2.34(-0.76%)
Aug 20, 2021 303.56 308.56 303.18 307.06 860,607 +4.42(+1.46%)
Aug 19, 2021 298.72 303.57 298.72 302.64 707,599 +1.53(+0.51%)
Aug 18, 2021 304.92 305.61 300.88 301.11 850,436 -3.81(-1.25%)
Aug 17, 2021 306.03 306.46 302.50 304.92 869,896 -2.84(-0.92%)
Aug 16, 2021 305.34 308.82 303.61 307.76 853,709 +2.10(+0.69%)
Aug 13, 2021 303.71 307.33 303.70 305.66 911,071 +1.95(+0.64%)
Aug 12, 2021 301.56 304.34 299.55 303.71 1,325,398 +1.38(+0.46%)
Aug 11, 2021 297.33 303.03 297.08 302.33 1,151,517 +6.26(+2.11%)
Aug 10, 2021 297.71 298.10 295.79 296.07 622,867 -1.34(-0.45%)
Aug 09, 2021 297.14 297.85 295.70 297.41 862,017 +0.46(+0.15%)
Aug 06, 2021 295.55 298.27 295.55 296.95 709,481 +1.29(+0.44%)
Aug 05, 2021 297.29 298.99 294.56 295.66 956,657 -0.57(-0.19%)
Aug 04, 2021 295.28 297.66 294.56 296.23 921,036 +0.25(+0.08%)
Aug 03, 2021 291.43 296.09 291.01 295.98 863,046 +4.41(+1.51%)
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.