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

Essity Aktiebolag ADR (OP: ESSYY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 14, 2020 33.00 33.00 33.00 0 +0.00(+0.00%)
Aug 13, 2020 33.00 33.00 33.00 61 +0.00(+0.00%)
Aug 12, 2020 33.00 33.00 33.00 33.00 5,407 +0.25(+0.76%)
Aug 11, 2020 33.10 33.10 32.75 32.75 1,557 +0.50(+1.55%)
Aug 10, 2020 32.75 32.95 32.25 32.25 12,500 -0.25(-0.77%)
Aug 07, 2020 33.00 33.00 32.50 32.50 6,500 -0.40(-1.22%)
Aug 06, 2020 32.90 32.90 32.90 32.90 1,650 -1.05(-3.09%)
Aug 05, 2020 33.20 33.95 33.00 33.95 2,136 +0.70(+2.11%)
Aug 04, 2020 33.00 33.75 33.00 33.25 5,946 +0.25(+0.76%)
Aug 03, 2020 32.80 33.00 32.80 33.00 671 +0.30(+0.92%)
Jul 31, 2020 32.70 32.70 32.70 32.70 200 -0.40(-1.21%)
Jul 30, 2020 33.00 33.25 32.90 33.10 3,928 -0.10(-0.30%)
Jul 29, 2020 33.25 33.25 33.20 33.20 1,322 +0.70(+2.15%)
Jul 28, 2020 32.50 32.50 32.50 32.50 172 +0.00(+0.00%)
Jul 27, 2020 32.25 32.50 32.20 32.50 1,407 +1.45(+4.67%)
Jul 24, 2020 31.05 32.00 31.05 31.05 1,600 -1.15(-3.57%)
Jul 23, 2020 32.35 32.41 32.20 32.20 1,078 +0.15(+0.47%)
Jul 22, 2020 32.05 32.05 32.05 32.05 256 -0.35(-1.08%)
Jul 21, 2020 32.45 32.45 32.40 32.40 355 +0.40(+1.25%)
Jul 20, 2020 32.25 32.25 32.00 32.00 1,360 +0.50(+1.59%)
Jul 17, 2020 32.00 32.00 31.50 31.50 1,300 -0.50(-1.56%)
Jul 16, 2020 32.00 32.00 32.00 47 +0.00(+0.00%)
Jul 15, 2020 31.75 32.00 31.75 32.00 700 +0.15(+0.47%)
Jul 14, 2020 31.85 31.85 31.85 31.85 593 -0.10(-0.31%)
Jul 13, 2020 32.00 32.00 31.95 31.95 530 +0.95(+3.06%)
Jul 10, 2020 31.00 31.00 31.00 31.00 800 -1.00(-3.12%)
Jul 09, 2020 32.00 32.00 32.00 32.00 464 +0.00(+0.00%)
Jul 08, 2020 32.00 32.00 32.00 32.00 3,435 -0.20(-0.62%)
Jul 07, 2020 32.20 32.41 32.20 32.20 3,227 +0.00(+0.00%)
Jul 06, 2020 32.20 32.20 32.20 32.20 1,160 +0.00(+0.00%)
Jul 02, 2020 32.25 32.25 32.20 32.20 600 +0.10(+0.31%)
Jul 01, 2020 31.90 32.10 31.90 32.10 2,096 +0.30(+0.94%)
Jun 30, 2020 32.00 32.05 31.50 31.80 4,919 +0.10(+0.32%)
Jun 29, 2020 31.80 32.20 31.50 31.70 2,537 +0.30(+0.96%)
Jun 26, 2020 31.40 31.40 31.40 31.40 200 +0.40(+1.29%)
Jun 25, 2020 31.50 31.50 31.00 31.00 7,473 -0.05(-0.16%)
Jun 24, 2020 31.25 31.25 31.05 31.05 985 -0.75(-2.36%)
Jun 23, 2020 31.45 31.80 31.45 31.80 13,803 +0.20(+0.63%)
Jun 22, 2020 31.35 31.60 31.10 31.60 2,513 +1.60(+5.33%)
Jun 19, 2020 31.55 31.70 30.00 30.00 12,700 -1.55(-4.91%)
Jun 18, 2020 31.50 31.55 31.50 31.55 1,165 +0.05(+0.16%)
Jun 17, 2020 31.75 32.10 31.50 31.50 3,357 +0.70(+2.27%)
Jun 16, 2020 30.80 30.89 30.75 30.80 3,752 -0.20(-0.65%)
Jun 15, 2020 30.25 31.10 30.25 31.00 2,018 +0.80(+2.65%)
Jun 12, 2020 30.60 31.15 30.00 30.20 10,000 +0.15(+0.50%)
Jun 11, 2020 31.15 31.15 29.50 30.05 706,534 -2.20(-6.82%)
Jun 10, 2020 31.69 32.25 31.50 32.25 11,645 +1.35(+4.37%)
Jun 09, 2020 30.60 31.25 30.45 30.90 24,193 +0.35(+1.15%)
Jun 08, 2020 30.55 31.30 30.55 30.55 1,543 -0.20(-0.65%)
Jun 05, 2020 30.25 30.75 30.10 30.75 1,300 -0.90(-2.84%)
Jun 04, 2020 31.50 31.75 31.45 31.65 2,473 +0.05(+0.16%)
Jun 03, 2020 32.15 32.35 31.60 31.60 2,515 -0.45(-1.40%)
Jun 02, 2020 32.25 32.25 32.05 32.05 1,852 -0.05(-0.16%)
Jun 01, 2020 32.00 32.10 32.00 32.10 688 -0.40(-1.23%)
May 29, 2020 31.80 32.60 31.80 32.50 6,200 +0.25(+0.78%)
May 28, 2020 32.11 32.25 31.85 32.25 1,154 +1.25(+4.03%)
May 27, 2020 30.65 31.00 30.60 31.00 1,953 +0.03(+0.10%)
May 26, 2020 31.10 31.85 30.97 30.97 61,036 -0.03(-0.10%)
May 22, 2020 31.00 31.00 31.00 31.00 900 +0.05(+0.16%)
May 21, 2020 30.95 30.95 30.95 30.95 417 -0.95(-2.98%)
May 20, 2020 31.90 31.90 31.90 31.90 198 +0.40(+1.27%)
May 19, 2020 31.50 31.50 31.50 31.50 42 -0.90(-2.76%)
Feb 18, 2020 32.40 32.40 32.40 0 -0.04(-0.14%)
Feb 14, 2020 32.61 32.61 32.30 32.44 9,500 -0.13(-0.40%)
Feb 13, 2020 32.53 32.70 32.47 32.57 11,662 +0.00(+0.00%)
Feb 12, 2020 32.72 32.72 32.54 32.57 18,936 -0.02(-0.06%)
Feb 11, 2020 32.56 32.59 32.43 32.59 7,328 +0.30(+0.93%)
Feb 10, 2020 32.10 32.37 32.10 32.29 26,260 +0.24(+0.75%)
Feb 07, 2020 32.19 32.32 32.04 32.05 8,200 -0.08(-0.25%)
Feb 06, 2020 32.43 32.43 32.13 32.13 42,658 -0.44(-1.35%)
Feb 05, 2020 32.52 32.57 32.35 32.57 16,705 +0.22(+0.68%)
Feb 04, 2020 32.17 32.43 32.17 32.35 115,716 +0.59(+1.86%)
Feb 03, 2020 31.88 31.88 31.67 31.76 59,857 +0.23(+0.73%)
Jan 31, 2020 31.95 31.95 31.31 31.53 171,500 -0.25(-0.79%)
Jan 30, 2020 31.74 31.82 31.68 31.78 124,791 -0.36(-1.12%)
Jan 29, 2020 32.27 32.35 32.14 32.14 10,845 -0.33(-1.02%)
Jan 28, 2020 32.25 32.54 32.23 32.47 12,974 +0.20(+0.60%)
Jan 27, 2020 32.22 32.34 32.19 32.27 2,908 -0.32(-0.97%)
Jan 24, 2020 32.71 32.78 32.54 32.59 6,100 +0.31(+0.94%)
Jan 23, 2020 32.39 32.39 32.24 32.28 23,510 +0.17(+0.54%)
Jan 22, 2020 32.00 32.16 31.98 32.11 6,338 -1.39(-4.14%)
Jan 21, 2020 33.84 33.84 33.49 33.50 49,421 -0.33(-0.98%)
Jan 17, 2020 33.88 33.88 33.74 33.83 3,500 +0.18(+0.55%)
Jan 16, 2020 33.65 33.66 33.61 33.65 25,465 +0.35(+1.04%)
Jan 15, 2020 33.40 33.40 33.30 33.30 3,491 +0.19(+0.57%)
Jan 14, 2020 33.01 33.18 33.01 33.11 3,781 -0.23(-0.67%)
Jan 13, 2020 33.19 33.36 33.19 33.34 3,076 +1.27(+3.95%)
Jan 10, 2020 32.16 32.21 32.07 32.07 8,200 -0.08(-0.26%)
Jan 09, 2020 32.09 32.15 32.09 32.15 5,449 -0.50(-1.53%)
Jan 08, 2020 32.45 32.67 32.43 32.65 25,449 +0.38(+1.16%)
Jan 07, 2020 32.26 32.36 32.10 32.27 36,518 -0.18(-0.54%)
Jan 06, 2020 32.20 32.45 32.20 32.45 14,752 -0.03(-0.11%)
Jan 03, 2020 32.27 32.62 32.27 32.48 2,200 -0.55(-1.66%)
Jan 02, 2020 33.10 33.10 32.96 33.03 6,495 +0.77(+2.40%)
Dec 31, 2019 32.71 32.71 32.25 32.26 4,700 -0.03(-0.09%)
Dec 30, 2019 32.70 32.70 32.29 32.29 5,739 -0.43(-1.31%)
Dec 27, 2019 32.64 32.72 32.64 32.72 2,300 +0.17(+0.51%)
Dec 26, 2019 32.60 32.71 32.49 32.55 5,654 -0.07(-0.20%)
Dec 24, 2019 32.60 32.70 32.51 32.62 4,900 +0.10(+0.31%)
Dec 23, 2019 32.41 32.52 32.41 32.52 6,620 +0.01(+0.03%)
Dec 20, 2019 32.38 32.53 32.38 32.51 4,200 +0.51(+1.59%)
Dec 19, 2019 31.88 32.01 31.79 32.00 3,567 +0.25(+0.80%)
Dec 18, 2019 31.92 31.93 31.71 31.75 25,417 -0.22(-0.70%)
Dec 17, 2019 32.00 32.10 31.97 31.97 30,927 +0.29(+0.90%)
Dec 16, 2019 31.55 31.70 31.54 31.68 6,636 +0.60(+1.94%)
Dec 13, 2019 31.10 31.10 31.08 31.08 700 +0.01(+0.03%)
Dec 12, 2019 31.00 31.07 30.83 31.07 3,294 +0.10(+0.32%)
Dec 11, 2019 30.69 31.02 30.69 30.97 5,086 +0.46(+1.51%)
Dec 10, 2019 30.47 30.64 30.47 30.51 9,706 -0.45(-1.47%)
Dec 09, 2019 31.03 31.03 30.89 30.96 9,536 -0.18(-0.58%)
Dec 06, 2019 31.19 31.19 31.12 31.14 3,400 +0.20(+0.63%)
Dec 05, 2019 30.86 31.00 30.86 30.95 7,478 -0.38(-1.20%)
Dec 04, 2019 31.37 31.37 31.22 31.32 3,123 +0.37(+1.20%)
Dec 03, 2019 30.76 31.00 30.76 30.95 3,771 -0.17(-0.55%)
Dec 02, 2019 31.22 31.22 31.01 31.13 11,803 -0.37(-1.18%)
Nov 29, 2019 31.53 31.53 31.49 31.50 3,100 -0.03(-0.10%)
Nov 27, 2019 31.33 31.54 31.33 31.53 3,100 -0.34(-1.07%)
Nov 26, 2019 31.86 31.93 31.86 31.87 3,120 +0.48(+1.52%)
Nov 25, 2019 31.40 31.42 31.33 31.39 4,410 -0.09(-0.30%)
Nov 22, 2019 31.56 31.59 31.43 31.49 3,900 -0.02(-0.06%)
Nov 21, 2019 31.44 31.51 31.41 31.51 8,365 -0.11(-0.35%)
Nov 20, 2019 31.66 31.66 31.56 31.62 3,207 -0.08(-0.25%)
Nov 19, 2019 31.72 31.73 31.59 31.70 6,187 +0.02(+0.05%)
Nov 18, 2019 31.62 31.73 31.62 31.68 3,482 +0.11(+0.33%)
Nov 15, 2019 31.46 31.58 31.43 31.58 1,900 +0.11(+0.35%)
Nov 14, 2019 31.39 31.50 31.35 31.47 2,001 +0.23(+0.74%)
Nov 13, 2019 31.24 31.31 31.20 31.24 2,534 +0.37(+1.20%)
Nov 12, 2019 31.06 31.06 30.83 30.87 6,008 -0.12(-0.39%)
Nov 11, 2019 30.99 31.04 30.95 30.99 7,152 -0.44(-1.40%)
Nov 08, 2019 31.31 31.47 31.27 31.43 3,900 +0.04(+0.14%)
Nov 07, 2019 31.50 31.50 31.39 31.39 3,556 -0.24(-0.76%)
Nov 06, 2019 31.68 31.68 31.57 31.62 4,370 +0.46(+1.49%)
Nov 05, 2019 31.29 31.29 31.14 31.16 3,184 -0.21(-0.67%)
Nov 04, 2019 31.52 31.57 31.36 31.37 2,515 -0.53(-1.66%)
Nov 01, 2019 31.78 31.90 31.78 31.90 2,000 +0.65(+2.08%)
Oct 31, 2019 31.23 31.26 31.20 31.25 2,224 -0.34(-1.08%)
Oct 30, 2019 31.52 31.59 31.52 31.59 1,017 +0.74(+2.40%)
Oct 29, 2019 30.79 30.86 30.79 30.85 2,447 -0.54(-1.72%)
Oct 28, 2019 31.49 31.49 31.34 31.39 2,589 -0.18(-0.57%)
Oct 25, 2019 31.23 31.58 31.23 31.57 5,400 +1.77(+5.94%)
Oct 24, 2019 29.82 29.96 29.65 29.80 6,474 -0.20(-0.67%)
Oct 23, 2019 30.00 30.00 29.82 30.00 12,876 -0.41(-1.35%)
Oct 22, 2019 30.68 30.68 30.34 30.41 94,629 +0.34(+1.13%)
Oct 21, 2019 30.27 30.29 30.07 30.07 4,753 +0.02(+0.07%)
Oct 18, 2019 29.90 30.05 29.90 30.05 7,300 +0.31(+1.04%)
Oct 17, 2019 29.68 29.74 29.68 29.74 4,138 +0.80(+2.76%)
Oct 16, 2019 28.80 29.04 28.80 28.94 4,616 +0.09(+0.31%)
Oct 15, 2019 28.67 28.96 28.67 28.85 4,520 -0.01(-0.03%)
Oct 14, 2019 28.76 28.90 28.76 28.86 4,347 +0.03(+0.10%)
Oct 11, 2019 28.79 28.99 28.79 28.83 3,600 +0.11(+0.38%)
Oct 10, 2019 28.68 28.77 28.65 28.72 6,855 -0.14(-0.49%)
Oct 09, 2019 28.64 28.89 28.64 28.86 3,602 +0.43(+1.51%)
Oct 08, 2019 28.45 28.52 28.35 28.43 10,538 -0.76(-2.60%)
Oct 07, 2019 29.23 29.30 29.19 29.19 8,641 +0.17(+0.59%)
Oct 04, 2019 28.96 29.02 28.91 29.02 4,100 +0.46(+1.61%)
Oct 03, 2019 28.34 28.64 28.32 28.56 5,761 +0.20(+0.69%)
Oct 02, 2019 28.55 28.55 28.30 28.36 5,114 -0.59(-2.02%)
Oct 01, 2019 29.04 29.05 28.95 28.95 5,669 -0.30(-1.03%)
Sep 30, 2019 29.26 29.32 29.18 29.25 2,921 -0.13(-0.44%)
Sep 27, 2019 29.25 29.38 29.25 29.38 2,000 -0.20(-0.68%)
Sep 26, 2019 29.56 29.70 29.56 29.58 4,135 +0.38(+1.30%)
Sep 25, 2019 29.22 29.26 29.20 29.20 2,862 -0.60(-2.01%)
Sep 24, 2019 29.50 29.82 29.50 29.80 10,088 +0.55(+1.89%)
Sep 23, 2019 29.22 29.25 29.13 29.25 5,365 -0.05(-0.17%)
Sep 20, 2019 29.65 29.66 29.23 29.30 5,100 -0.46(-1.55%)
Sep 19, 2019 29.78 29.84 29.75 29.75 1,702 +0.21(+0.73%)
Sep 18, 2019 29.69 29.70 29.54 29.54 1,665 +0.07(+0.24%)
Sep 17, 2019 29.31 29.47 29.31 29.47 6,361 +0.53(+1.83%)
Sep 16, 2019 29.25 29.30 28.91 28.94 7,338 -0.29(-0.99%)
Sep 13, 2019 29.34 29.44 29.23 29.23 8,100 -0.78(-2.60%)
Sep 12, 2019 29.80 30.12 29.66 30.01 3,519 +0.43(+1.45%)
Sep 11, 2019 29.25 29.60 29.23 29.58 21,141 +0.70(+2.42%)
Sep 10, 2019 28.83 28.89 28.78 28.88 29,812 -0.72(-2.43%)
Sep 09, 2019 29.76 29.76 29.57 29.60 7,177 -0.73(-2.41%)
Sep 06, 2019 30.25 30.49 30.25 30.33 47,900 -0.18(-0.60%)
Sep 05, 2019 30.48 30.51 30.48 30.51 2,787 -1.06(-3.34%)
Sep 04, 2019 31.22 31.60 31.22 31.57 5,685 +0.23(+0.73%)
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.