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:

Diamondback Energy (NQ: FANG )

210.94 +1.88 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 210.58 214.50 209.35 210.94 1,484,962 +1.88(+0.90%)
Jul 16, 2024 209.85 210.61 208.18 209.06 1,077,626 -1.87(-0.89%)
Jul 15, 2024 205.00 212.10 204.36 210.93 1,410,770 +6.76(+3.31%)
Jul 12, 2024 207.37 208.65 203.43 204.17 1,128,402 -3.00(-1.45%)
Jul 11, 2024 202.51 208.30 201.57 207.17 1,249,032 +4.78(+2.36%)
Jul 10, 2024 202.07 202.65 200.75 202.39 970,906 -0.21(-0.10%)
Jul 09, 2024 200.95 204.62 199.62 202.60 993,511 -0.75(-0.37%)
Jul 08, 2024 202.37 203.55 201.04 203.35 774,887 -0.18(-0.09%)
Jul 05, 2024 206.45 207.48 202.31 203.53 761,402 -3.40(-1.64%)
Jul 03, 2024 206.08 208.77 204.33 206.93 741,139 +2.03(+0.99%)
Jul 02, 2024 205.49 208.62 203.80 204.90 1,763,254 +1.19(+0.58%)
Jul 01, 2024 201.82 204.39 199.78 203.71 1,228,822 +3.52(+1.76%)
Jun 28, 2024 200.54 202.87 199.07 200.19 2,105,956 +1.00(+0.50%)
Jun 27, 2024 198.25 199.39 196.65 199.19 1,036,466 +2.23(+1.13%)
Jun 26, 2024 198.16 198.16 195.01 196.96 1,258,017 -0.92(-0.46%)
Jun 25, 2024 197.89 198.63 196.33 197.88 1,445,253 -0.15(-0.08%)
Jun 24, 2024 192.12 199.15 191.85 198.03 1,808,984 +7.15(+3.75%)
Jun 21, 2024 193.57 193.70 190.33 190.88 3,347,253 -1.85(-0.96%)
Jun 20, 2024 189.51 193.60 189.51 192.73 1,959,778 +3.86(+2.04%)
Jun 18, 2024 188.79 189.86 188.21 188.87 1,124,381 +1.31(+0.70%)
Jun 17, 2024 186.56 188.13 185.10 187.56 1,234,643 +1.59(+0.85%)
Jun 14, 2024 189.90 190.00 185.69 185.97 978,303 -4.38(-2.30%)
Jun 13, 2024 192.50 192.87 188.27 190.35 1,268,486 -3.30(-1.70%)
Jun 12, 2024 195.26 196.00 192.35 193.65 1,056,558 -0.02(-0.01%)
Jun 11, 2024 192.61 193.73 191.24 193.67 716,245 -0.30(-0.15%)
Jun 10, 2024 190.76 195.00 190.62 193.97 961,201 +3.67(+1.93%)
Jun 07, 2024 191.04 191.60 189.78 190.30 1,027,834 -0.74(-0.39%)
Jun 06, 2024 188.88 191.55 188.80 191.04 1,181,439 +1.85(+0.98%)
Jun 05, 2024 189.22 190.01 188.49 189.19 825,308 -0.03(-0.02%)
Jun 04, 2024 188.73 189.29 185.09 189.22 1,744,894 -1.49(-0.78%)
Jun 03, 2024 198.45 198.82 186.48 190.71 2,774,857 -8.55(-4.29%)
May 31, 2024 197.53 199.46 196.96 199.26 2,933,960 +1.92(+0.97%)
May 30, 2024 194.54 197.89 194.54 197.34 1,289,147 +2.32(+1.19%)
May 29, 2024 197.57 197.79 193.26 195.02 1,527,890 -2.74(-1.39%)
May 28, 2024 195.24 198.16 195.20 197.76 1,304,079 +4.30(+2.22%)
May 24, 2024 193.76 194.88 193.17 193.46 688,493 +1.50(+0.78%)
May 23, 2024 194.03 195.17 191.76 191.96 1,394,588 -0.38(-0.20%)
May 22, 2024 196.25 196.34 191.48 192.34 1,180,274 -4.22(-2.15%)
May 21, 2024 196.46 199.10 196.34 196.56 834,205 -1.27(-0.64%)
May 20, 2024 197.82 199.08 197.00 197.83 929,040 +0.16(+0.08%)
May 17, 2024 195.36 198.28 194.82 197.67 1,011,951 +3.08(+1.58%)
May 16, 2024 196.88 197.57 194.48 194.59 1,145,557 -2.15(-1.09%)
May 15, 2024 197.09 197.80 193.53 196.74 1,613,959 -1.31(-0.66%)
May 14, 2024 198.52 199.92 197.06 198.05 1,474,622 -0.75(-0.38%)
May 13, 2024 201.20 201.29 198.16 198.80 1,397,719 -1.41(-0.70%)
May 10, 2024 202.39 203.56 198.97 200.21 1,749,335 -1.52(-0.75%)
May 09, 2024 201.29 202.66 200.91 201.72 1,043,149 +0.50(+0.25%)
May 08, 2024 200.37 202.76 199.78 201.23 1,403,475 -0.46(-0.23%)
May 07, 2024 202.43 203.45 201.05 201.68 1,257,158 -0.50(-0.25%)
May 06, 2024 200.52 203.72 200.17 202.19 1,809,005 +2.66(+1.33%)
May 03, 2024 194.65 199.56 194.36 199.52 1,892,406 +3.83(+1.96%)
May 02, 2024 194.89 196.21 193.13 195.69 1,951,712 +1.61(+0.83%)
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.