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

Galapagos NV ADR (NQ: GLPG )

29.63 +0.08 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 217.75 221.59 216.48 220.45 51,332 +7.80(+3.67%)
Apr 29, 2020 213.43 215.00 212.13 212.65 54,431 +6.00(+2.90%)
Apr 28, 2020 212.03 212.19 206.20 206.65 49,276 -4.32(-2.05%)
Apr 27, 2020 214.93 215.79 210.75 210.97 60,766 -1.86(-0.87%)
Apr 24, 2020 209.99 213.49 208.86 212.83 50,000 +3.51(+1.68%)
Apr 23, 2020 210.71 215.31 207.34 209.32 42,911 -0.16(-0.08%)
Apr 22, 2020 211.13 211.56 208.50 209.48 49,389 -0.39(-0.19%)
Apr 21, 2020 210.94 213.27 208.02 209.87 49,416 -5.97(-2.77%)
Apr 20, 2020 212.35 219.36 212.17 215.84 41,442 +1.93(+0.90%)
Apr 17, 2020 211.13 213.92 209.62 213.91 137,700 +7.50(+3.63%)
Apr 16, 2020 205.44 207.48 201.60 206.41 79,083 +4.30(+2.13%)
Apr 15, 2020 202.16 204.13 200.50 202.11 97,164 -11.71(-5.48%)
Apr 14, 2020 210.95 214.60 210.25 213.82 96,315 +6.21(+2.99%)
Apr 13, 2020 207.00 209.40 202.81 207.61 59,743 +1.09(+0.53%)
Apr 09, 2020 203.92 207.27 202.49 206.52 139,400 +3.82(+1.88%)
Apr 08, 2020 198.93 203.09 197.17 202.70 81,582 +8.43(+4.34%)
Apr 07, 2020 200.52 200.60 194.27 194.27 119,572 -8.62(-4.25%)
Apr 06, 2020 198.64 203.02 198.32 202.89 100,765 +12.62(+6.63%)
Apr 03, 2020 188.60 191.13 187.53 190.27 91,100 +0.26(+0.14%)
Apr 02, 2020 184.51 191.42 183.89 190.01 89,613 +4.49(+2.42%)
Apr 01, 2020 186.13 190.19 184.00 185.52 102,172 -10.40(-5.31%)
Mar 31, 2020 199.11 201.04 193.63 195.92 116,479 +5.54(+2.91%)
Mar 30, 2020 190.08 194.24 188.16 190.38 288,988 +8.24(+4.52%)
Mar 27, 2020 179.13 184.85 177.50 182.14 356,000 -5.35(-2.85%)
Mar 26, 2020 174.99 189.23 174.99 187.49 223,005 +11.67(+6.64%)
Mar 25, 2020 168.18 178.12 164.68 175.82 257,795 +18.30(+11.62%)
Mar 24, 2020 154.42 157.52 152.36 157.52 238,744 +11.47(+7.85%)
Mar 23, 2020 146.96 147.93 142.45 146.05 508,793 -1.50(-1.02%)
Mar 20, 2020 153.15 156.91 147.55 147.55 239,200 +4.55(+3.18%)
Mar 19, 2020 144.04 148.58 142.28 143.00 375,580 -6.24(-4.18%)
Mar 18, 2020 145.16 154.22 142.59 149.24 333,570 -8.45(-5.36%)
Mar 17, 2020 150.04 160.85 149.38 157.69 566,523 -3.32(-2.06%)
Mar 16, 2020 112.00 166.97 112.00 161.01 437,762 -15.19(-8.62%)
Mar 13, 2020 174.45 176.20 158.17 176.20 287,200 +9.45(+5.67%)
Mar 12, 2020 162.81 169.13 155.00 166.75 370,292 -19.31(-10.38%)
Mar 11, 2020 188.60 192.32 184.41 186.06 374,259 -14.44(-7.20%)
Mar 10, 2020 201.15 203.12 190.00 200.50 366,727 +7.83(+4.06%)
Mar 09, 2020 192.72 200.02 190.32 192.67 427,727 -14.83(-7.15%)
Mar 06, 2020 204.87 208.98 204.00 207.50 199,500 -5.94(-2.78%)
Mar 05, 2020 214.65 218.08 212.56 213.44 153,231 -9.74(-4.36%)
Mar 04, 2020 218.83 223.34 215.65 223.18 196,931 +7.96(+3.70%)
Mar 03, 2020 223.30 226.40 213.73 215.22 347,454 -2.79(-1.28%)
Mar 02, 2020 213.79 218.01 210.56 218.01 340,872 +6.65(+3.15%)
Feb 28, 2020 203.82 211.36 203.34 211.36 248,600 -5.06(-2.34%)
Feb 27, 2020 210.66 222.08 209.00 216.42 376,928 -17.49(-7.48%)
Feb 26, 2020 234.97 239.20 230.59 233.91 297,035 -4.17(-1.75%)
Feb 25, 2020 247.13 247.43 237.77 238.08 261,549 -7.46(-3.04%)
Feb 24, 2020 249.65 252.31 244.51 245.54 407,849 -28.49(-10.40%)
Feb 21, 2020 267.95 274.03 266.55 274.03 345,900 +13.99(+5.38%)
Feb 20, 2020 266.80 267.50 257.23 260.04 264,542 -6.64(-2.49%)
Feb 19, 2020 269.69 270.15 265.16 266.68 133,952 +2.65(+1.00%)
Feb 18, 2020 261.79 264.03 260.86 264.03 140,173 +5.04(+1.95%)
Feb 14, 2020 259.17 260.39 257.51 258.99 95,400 +1.83(+0.71%)
Feb 13, 2020 255.25 258.98 254.69 257.16 73,783 -0.82(-0.32%)
Feb 12, 2020 256.15 258.18 252.61 257.98 115,246 +1.10(+0.43%)
Feb 11, 2020 260.09 260.42 255.06 256.88 157,449 +2.77(+1.09%)
Feb 10, 2020 249.27 254.43 249.12 254.11 103,417 +7.28(+2.95%)
Feb 07, 2020 246.98 247.92 245.31 246.83 69,800 -1.73(-0.70%)
Feb 06, 2020 245.26 249.41 244.85 248.56 139,315 +3.34(+1.36%)
Feb 05, 2020 247.06 247.06 240.53 245.22 335,775 -5.52(-2.20%)
Feb 04, 2020 246.80 251.60 245.15 250.74 473,037 +19.95(+8.64%)
Feb 03, 2020 231.72 232.33 229.69 230.79 187,163 +7.91(+3.55%)
Jan 31, 2020 226.21 226.33 222.78 222.88 138,000 -4.09(-1.80%)
Jan 30, 2020 227.44 227.92 225.70 226.97 106,721 -1.67(-0.73%)
Jan 29, 2020 229.19 231.01 227.40 228.64 88,844 -1.64(-0.71%)
Jan 28, 2020 229.61 231.94 228.83 230.28 121,211 +3.01(+1.32%)
Jan 27, 2020 227.57 229.06 226.52 227.27 106,872 -4.09(-1.77%)
Jan 24, 2020 237.80 238.43 231.14 231.36 184,500 -0.74(-0.32%)
Jan 23, 2020 236.24 236.24 232.02 232.10 142,300 -3.40(-1.44%)
Jan 22, 2020 236.96 238.22 235.30 235.50 161,620 -3.18(-1.33%)
Jan 21, 2020 237.74 242.38 237.18 238.68 296,116 +10.99(+4.83%)
Jan 17, 2020 228.14 229.86 227.25 227.69 142,900 +1.54(+0.68%)
Jan 16, 2020 222.85 227.33 222.72 226.15 327,467 +8.27(+3.80%)
Jan 15, 2020 215.49 218.89 215.08 217.88 116,574 +6.15(+2.90%)
Jan 14, 2020 209.97 212.62 209.21 211.73 117,887 +3.51(+1.69%)
Jan 13, 2020 212.02 212.56 208.20 208.22 200,965 -4.34(-2.04%)
Jan 10, 2020 212.56 215.20 212.22 212.56 108,400 +1.91(+0.91%)
Jan 09, 2020 210.09 212.24 209.82 210.65 71,973 +3.93(+1.90%)
Jan 08, 2020 206.37 207.57 206.07 206.72 72,210 -0.08(-0.04%)
Jan 07, 2020 207.10 207.80 205.80 206.80 82,859 +0.54(+0.26%)
Jan 06, 2020 205.28 206.26 204.70 206.26 71,566 -2.82(-1.35%)
Jan 03, 2020 207.55 211.15 207.55 209.08 67,500 -3.01(-1.42%)
Jan 02, 2020 211.02 212.31 209.47 212.09 135,360 +5.26(+2.54%)
Dec 31, 2019 207.83 208.88 206.01 206.83 113,400 -1.77(-0.85%)
Dec 30, 2019 209.20 209.54 208.18 208.60 71,269 -0.76(-0.36%)
Dec 27, 2019 210.17 210.43 209.16 209.36 61,500 +0.18(+0.09%)
Dec 26, 2019 209.56 210.47 209.00 209.18 40,431 -1.00(-0.48%)
Dec 24, 2019 210.49 210.66 208.95 210.18 30,900 +0.32(+0.15%)
Dec 23, 2019 207.49 210.31 207.12 209.86 85,160 +4.05(+1.97%)
Dec 20, 2019 207.54 208.25 205.76 205.81 161,300 +0.16(+0.08%)
Dec 19, 2019 207.35 207.93 204.39 205.65 141,074 -0.28(-0.14%)
Dec 18, 2019 206.33 206.58 204.01 205.93 148,992 -6.45(-3.04%)
Dec 17, 2019 212.94 212.94 211.34 212.38 134,943 +0.96(+0.45%)
Dec 16, 2019 211.49 212.97 210.74 211.42 129,152 +2.21(+1.06%)
Dec 13, 2019 210.50 212.14 207.36 209.21 203,500 -6.33(-2.94%)
Dec 12, 2019 213.88 215.70 213.20 215.54 173,077 +0.54(+0.25%)
Dec 11, 2019 216.82 216.82 214.29 215.00 217,627 -0.40(-0.19%)
Dec 10, 2019 213.23 217.29 212.78 215.40 162,718 -0.42(-0.19%)
Dec 09, 2019 216.15 217.10 215.06 215.82 149,685 +2.32(+1.09%)
Dec 06, 2019 213.24 213.74 211.62 213.50 132,000 +3.93(+1.88%)
Dec 05, 2019 209.24 210.00 207.16 209.57 147,776 +3.86(+1.88%)
Dec 04, 2019 204.30 206.00 202.88 205.71 221,517 +4.08(+2.02%)
Dec 03, 2019 198.32 202.54 197.44 201.63 185,883 +6.24(+3.19%)
Dec 02, 2019 198.54 198.54 194.44 195.39 110,900 -0.42(-0.21%)
Nov 29, 2019 196.50 198.02 195.81 195.81 72,700 +3.70(+1.93%)
Nov 27, 2019 190.55 193.32 190.26 192.11 74,800 +1.31(+0.69%)
Nov 26, 2019 187.87 191.21 187.02 190.80 162,821 +0.31(+0.16%)
Nov 25, 2019 190.44 191.43 190.12 190.49 121,682 +3.23(+1.72%)
Nov 22, 2019 188.90 189.02 186.56 187.26 75,900 +0.00(+0.00%)
Nov 21, 2019 186.59 187.67 185.57 187.26 81,062 +2.19(+1.18%)
Nov 20, 2019 184.91 187.23 183.39 185.07 127,992 +0.72(+0.39%)
Nov 19, 2019 183.60 185.20 183.02 184.35 111,199 -4.13(-2.19%)
Nov 18, 2019 186.51 188.48 186.12 188.48 144,131 +4.73(+2.57%)
Nov 15, 2019 184.13 184.95 182.07 183.75 285,000 -0.05(-0.03%)
Nov 14, 2019 187.76 187.76 182.33 183.80 209,411 -7.55(-3.95%)
Nov 13, 2019 190.39 192.89 190.13 191.35 141,539 +0.84(+0.44%)
Nov 12, 2019 189.65 191.69 189.47 190.51 79,009 +0.88(+0.46%)
Nov 11, 2019 190.92 191.14 188.94 189.63 69,453 +0.86(+0.46%)
Nov 08, 2019 187.92 188.99 186.57 188.77 149,500 +4.97(+2.70%)
Nov 07, 2019 185.45 187.26 183.76 183.80 202,715 -3.98(-2.12%)
Nov 06, 2019 188.16 189.76 187.40 187.78 108,217 +5.03(+2.75%)
Nov 05, 2019 181.85 183.69 181.02 182.75 154,634 -0.18(-0.10%)
Nov 04, 2019 185.78 185.98 182.48 182.93 128,277 -4.94(-2.63%)
Nov 01, 2019 186.81 188.66 186.40 187.87 112,300 +3.90(+2.12%)
Oct 31, 2019 181.92 184.51 181.64 183.97 110,235 -1.21(-0.65%)
Oct 30, 2019 180.93 185.63 180.18 185.18 308,438 +9.42(+5.36%)
Oct 29, 2019 175.33 177.53 174.12 175.76 176,574 +0.21(+0.12%)
Oct 28, 2019 172.59 176.63 171.99 175.55 265,219 +9.06(+5.44%)
Oct 25, 2019 159.98 167.62 159.98 166.49 269,400 +2.22(+1.35%)
Oct 24, 2019 160.85 165.06 160.33 164.27 170,212 +8.71(+5.60%)
Oct 23, 2019 155.51 156.34 154.95 155.56 56,295 +0.52(+0.34%)
Oct 22, 2019 157.23 158.69 154.85 155.04 60,720 -2.48(-1.57%)
Oct 21, 2019 156.34 158.12 155.56 157.52 97,995 +0.50(+0.32%)
Oct 18, 2019 160.57 160.94 155.67 157.02 240,600 -5.99(-3.67%)
Oct 17, 2019 165.48 165.85 162.08 163.01 197,687 +1.33(+0.82%)
Oct 16, 2019 163.05 163.11 161.63 161.68 76,141 -0.51(-0.31%)
Oct 15, 2019 160.00 162.63 159.72 162.19 133,127 +6.08(+3.89%)
Oct 14, 2019 153.55 157.17 153.51 156.11 61,916 +0.65(+0.42%)
Oct 11, 2019 158.27 158.34 155.05 155.46 123,400 -2.03(-1.29%)
Oct 10, 2019 155.47 158.18 155.45 157.49 76,599 +2.26(+1.46%)
Oct 09, 2019 155.83 156.00 154.43 155.23 100,136 +3.78(+2.50%)
Oct 08, 2019 152.36 152.61 151.01 151.45 82,632 +1.32(+0.88%)
Oct 07, 2019 151.34 152.25 149.66 150.13 120,967 -1.57(-1.03%)
Oct 04, 2019 151.92 152.23 150.35 151.70 163,300 +1.11(+0.74%)
Oct 03, 2019 148.70 150.76 148.42 150.59 123,761 +4.47(+3.06%)
Oct 02, 2019 144.55 146.54 144.05 146.12 161,709 -0.81(-0.55%)
Oct 01, 2019 149.61 149.90 145.19 146.93 182,479 -5.73(-3.75%)
Sep 30, 2019 152.78 153.56 151.94 152.66 70,633 -1.20(-0.78%)
Sep 27, 2019 155.07 155.55 153.11 153.86 87,400 -1.61(-1.04%)
Sep 26, 2019 157.60 158.27 155.23 155.47 84,320 -0.40(-0.26%)
Sep 25, 2019 155.55 156.26 154.39 155.87 67,692 +0.26(+0.17%)
Sep 24, 2019 157.15 158.30 155.21 155.61 151,368 -2.41(-1.53%)
Sep 23, 2019 160.20 160.62 157.42 158.02 103,548 -3.06(-1.90%)
Sep 20, 2019 159.58 161.92 159.58 161.08 121,600 +2.15(+1.35%)
Sep 19, 2019 159.35 160.81 158.60 158.93 72,254 +0.82(+0.52%)
Sep 18, 2019 159.68 160.11 157.29 158.11 52,768 -1.34(-0.84%)
Sep 17, 2019 158.32 159.97 158.00 159.45 68,333 +1.05(+0.66%)
Sep 16, 2019 160.61 161.14 158.02 158.40 117,627 -2.76(-1.71%)
Sep 13, 2019 160.35 162.41 160.07 161.16 98,500 +1.09(+0.68%)
Sep 12, 2019 161.91 162.25 160.02 160.07 139,494 -2.32(-1.43%)
Sep 11, 2019 160.29 162.39 160.28 162.39 97,716 +1.13(+0.70%)
Sep 10, 2019 159.00 162.28 158.24 161.26 151,513 +3.79(+2.41%)
Sep 09, 2019 161.74 161.80 157.28 157.47 120,876 -4.57(-2.82%)
Sep 06, 2019 163.95 164.37 161.82 162.04 118,400 -1.41(-0.86%)
Sep 05, 2019 165.82 166.19 163.15 163.45 149,854 -3.08(-1.85%)
Sep 04, 2019 167.31 167.67 165.94 166.53 229,481 -0.43(-0.26%)
Sep 03, 2019 167.48 168.73 166.37 166.96 73,308 -1.21(-0.72%)
Aug 30, 2019 168.95 169.55 167.53 168.17 77,900 -0.53(-0.31%)
Aug 29, 2019 170.24 170.39 167.90 168.70 69,661 +0.10(+0.06%)
Aug 28, 2019 168.89 170.05 168.09 168.60 65,031 -1.34(-0.79%)
Aug 27, 2019 168.19 170.02 167.04 169.94 197,383 +4.76(+2.88%)
Aug 26, 2019 165.78 165.92 164.75 165.18 66,138 +2.21(+1.36%)
Aug 23, 2019 164.97 166.59 162.86 162.97 96,500 -3.10(-1.87%)
Aug 22, 2019 167.95 168.12 164.94 166.07 53,129 -3.47(-2.05%)
Aug 21, 2019 170.06 170.64 169.08 169.54 89,701 +2.70(+1.62%)
Aug 20, 2019 167.66 168.25 166.59 166.84 112,643 -0.66(-0.39%)
Aug 19, 2019 169.72 169.87 166.09 167.50 163,914 -4.68(-2.72%)
Aug 16, 2019 170.76 172.55 170.76 172.18 212,200 +2.61(+1.54%)
Aug 15, 2019 169.01 170.30 168.55 169.57 85,775 -0.02(-0.01%)
Aug 14, 2019 169.72 170.47 168.54 169.59 134,798 -4.28(-2.46%)
Aug 13, 2019 172.83 175.21 172.65 173.87 81,614 -1.02(-0.58%)
Aug 12, 2019 176.74 177.01 174.10 174.89 64,140 -2.11(-1.19%)
Aug 09, 2019 176.41 178.00 175.71 177.00 65,700 +0.01(+0.01%)
Aug 08, 2019 176.65 177.76 175.56 176.99 103,360 +0.48(+0.27%)
Aug 07, 2019 175.34 176.68 173.48 176.51 136,426 +2.52(+1.45%)
Aug 06, 2019 172.91 174.19 172.05 173.99 84,591 +3.45(+2.02%)
Aug 05, 2019 173.48 174.04 169.43 170.54 132,848 -1.95(-1.13%)
Aug 02, 2019 174.70 174.70 170.50 172.49 108,100 -1.74(-1.00%)
Aug 01, 2019 172.71 176.72 172.00 174.23 192,486 +0.83(+0.48%)
Jul 31, 2019 176.91 177.51 171.74 173.40 99,231 -3.44(-1.95%)
Jul 30, 2019 175.68 177.65 174.84 176.84 154,117 -3.15(-1.75%)
Jul 29, 2019 178.39 180.21 176.90 179.99 188,533 -0.26(-0.14%)
Jul 26, 2019 179.74 180.34 177.22 180.25 185,000 +1.22(+0.68%)
Jul 25, 2019 178.52 179.55 177.72 179.03 142,753 +0.56(+0.31%)
Jul 24, 2019 180.31 180.31 175.13 178.47 238,652 -2.80(-1.54%)
Jul 23, 2019 182.79 183.00 179.10 181.27 278,530 -6.37(-3.39%)
Jul 22, 2019 190.91 191.63 187.37 187.64 449,273 +4.24(+2.31%)
Jul 19, 2019 185.13 186.74 180.74 183.40 723,500 +9.39(+5.40%)
Jul 18, 2019 172.32 174.44 171.61 174.01 333,244 +4.13(+2.43%)
Jul 17, 2019 173.32 173.57 166.85 169.88 347,202 -1.92(-1.12%)
Jul 16, 2019 172.50 173.42 170.48 171.80 591,293 +1.04(+0.61%)
Jul 15, 2019 172.33 174.63 168.61 170.76 1,990,725 +25.01(+17.16%)
Jul 12, 2019 143.25 146.13 142.28 145.75 262,000 +3.86(+2.72%)
Jul 11, 2019 143.70 143.86 140.42 141.89 206,820 +3.52(+2.54%)
Jul 10, 2019 137.44 139.33 137.02 138.37 76,664 +1.44(+1.05%)
Jul 09, 2019 135.53 137.37 135.52 136.93 86,649 +1.28(+0.94%)
Jul 08, 2019 135.48 136.21 134.63 135.65 125,854 +0.66(+0.49%)
Jul 05, 2019 135.72 136.43 134.91 134.99 70,800 -1.84(-1.34%)
Jul 03, 2019 137.04 137.09 136.21 136.83 80,500 +1.06(+0.78%)
Jul 02, 2019 134.73 136.74 134.34 135.77 220,943 +5.33(+4.09%)
Jul 01, 2019 130.49 131.00 129.71 130.44 89,365 +1.51(+1.17%)
Jun 28, 2019 128.69 129.40 128.31 128.93 54,800 +1.37(+1.07%)
Jun 27, 2019 126.63 127.79 126.63 127.56 86,896 +1.75(+1.39%)
Jun 26, 2019 126.59 127.00 125.35 125.81 44,129 -0.47(-0.37%)
Jun 25, 2019 128.09 128.24 126.13 126.28 50,911 -1.12(-0.88%)
Jun 24, 2019 128.64 128.95 127.15 127.40 51,232 -0.01(-0.01%)
Jun 21, 2019 127.16 128.08 126.50 127.41 195,200 -0.56(-0.44%)
Jun 20, 2019 128.31 129.39 127.53 127.97 52,162 +1.87(+1.48%)
Jun 19, 2019 124.83 126.19 124.83 126.10 80,017 +0.23(+0.18%)
Jun 18, 2019 123.90 126.25 123.64 125.87 74,971 +4.87(+4.02%)
Jun 17, 2019 120.23 121.83 120.21 121.00 75,470 -0.18(-0.15%)
Jun 14, 2019 122.61 123.15 120.85 121.18 72,700 -3.57(-2.86%)
Jun 13, 2019 123.15 125.15 122.39 124.75 103,510 +1.39(+1.13%)
Jun 12, 2019 123.37 124.46 122.35 123.36 181,752 +0.61(+0.50%)
Jun 11, 2019 124.63 124.88 121.36 122.75 117,851 +1.27(+1.05%)
Jun 10, 2019 120.98 121.91 119.99 121.48 92,322 +1.06(+0.88%)
Jun 07, 2019 117.58 121.26 116.74 120.42 119,500 +4.32(+3.72%)
Jun 06, 2019 117.56 117.66 115.80 116.10 91,867 -0.26(-0.22%)
Jun 05, 2019 117.28 117.41 116.11 116.36 57,677 +0.16(+0.14%)
Jun 04, 2019 115.02 116.50 114.44 116.20 72,253 +1.03(+0.89%)
Jun 03, 2019 113.81 115.75 113.70 115.17 59,086 +1.53(+1.35%)
May 31, 2019 113.75 114.25 113.30 113.64 41,500 -0.92(-0.80%)
May 30, 2019 114.63 115.56 113.94 114.56 41,231 -0.34(-0.30%)
May 29, 2019 115.08 115.41 114.31 114.90 78,411 -2.02(-1.73%)
May 28, 2019 117.61 118.11 116.68 116.92 44,863 -2.42(-2.03%)
May 24, 2019 119.15 119.85 118.83 119.34 27,800 +1.28(+1.08%)
May 23, 2019 117.30 118.26 116.84 118.06 76,491 -1.15(-0.96%)
May 22, 2019 118.68 119.83 118.19 119.21 74,111 +2.18(+1.86%)
May 21, 2019 116.54 117.20 116.15 117.03 91,902 +4.39(+3.90%)
May 20, 2019 112.96 114.33 112.40 112.64 72,125 -0.21(-0.19%)
May 17, 2019 113.00 113.71 112.62 112.85 64,800 -1.45(-1.27%)
May 16, 2019 113.56 115.50 113.56 114.30 75,156 +0.00(+0.00%)
May 15, 2019 111.67 114.64 111.58 114.30 69,231 +0.86(+0.76%)
May 14, 2019 112.73 114.32 112.50 113.44 68,373 +1.99(+1.79%)
May 13, 2019 111.65 112.33 110.92 111.45 175,315 -5.33(-4.56%)
May 10, 2019 114.82 117.31 114.10 116.78 163,000 +1.33(+1.15%)
May 09, 2019 113.50 115.96 113.31 115.45 96,442 -0.53(-0.46%)
May 08, 2019 115.29 116.85 114.87 115.98 91,160 +2.27(+2.00%)
May 07, 2019 113.81 114.12 112.70 113.71 94,019 -1.09(-0.95%)
May 06, 2019 111.94 115.17 111.74 114.80 68,151 -0.15(-0.13%)
May 03, 2019 114.40 114.95 113.91 114.95 76,700 +1.48(+1.30%)
May 02, 2019 113.22 113.85 112.50 113.47 54,542 +0.08(+0.07%)
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.