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

Dentsply Sirona Inc (NQ: XRAY )

28.28 -0.10 (-0.35%)
Official Closing Price Updated: 4:15 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 (%)
Oct 31, 2016 52.90 53.64 52.24 53.50 2,217,009 +0.48(+0.91%)
Oct 28, 2016 51.69 53.57 51.69 53.01 2,270,148 +1.13(+2.19%)
Oct 27, 2016 52.12 52.21 51.47 51.88 1,261,741 -0.02(-0.04%)
Oct 26, 2016 52.48 52.61 51.65 51.90 1,640,217 -0.85(-1.60%)
Oct 25, 2016 53.98 53.98 52.69 52.74 1,852,194 -1.13(-2.10%)
Oct 24, 2016 54.49 54.60 53.79 53.88 863,667 -0.30(-0.55%)
Oct 21, 2016 54.48 54.48 53.75 54.18 1,070,135 -0.70(-1.27%)
Oct 20, 2016 55.01 55.74 54.48 54.87 1,360,887 -0.33(-0.61%)
Oct 19, 2016 54.92 55.37 54.52 55.21 1,284,656 +0.33(+0.59%)
Oct 18, 2016 54.75 55.26 54.66 54.88 1,142,314 +0.68(+1.25%)
Oct 17, 2016 54.45 54.84 54.16 54.20 1,826,820 -0.34(-0.63%)
Oct 14, 2016 54.09 54.73 53.88 54.55 2,271,118 +0.82(+1.52%)
Oct 13, 2016 53.38 53.77 52.99 53.73 1,934,402 +0.02(+0.03%)
Oct 12, 2016 53.80 53.86 53.52 53.71 1,219,378 -0.08(-0.16%)
Oct 11, 2016 55.43 55.43 53.57 53.79 1,436,055 -1.77(-3.18%)
Oct 10, 2016 55.69 56.01 55.50 55.56 849,707 +0.11(+0.20%)
Oct 07, 2016 55.13 55.54 54.83 55.45 1,454,107 +0.55(+1.00%)
Oct 06, 2016 54.56 54.93 54.14 54.90 1,560,217 +0.13(+0.24%)
Oct 05, 2016 54.74 54.94 54.58 54.77 1,384,851 +0.04(+0.07%)
Oct 04, 2016 54.81 55.23 54.43 54.73 1,617,096 -0.13(-0.24%)
Oct 03, 2016 54.89 55.45 54.45 54.86 1,809,838 -0.36(-0.66%)
Sep 30, 2016 55.16 55.44 54.84 55.23 1,617,901 +0.31(+0.56%)
Sep 29, 2016 55.16 55.40 54.60 54.92 1,770,922 -0.50(-0.91%)
Sep 28, 2016 55.22 55.44 54.87 55.42 1,133,266 +0.16(+0.28%)
Sep 27, 2016 54.65 55.32 54.52 55.27 999,891 +0.67(+1.22%)
Sep 26, 2016 54.77 54.84 54.36 54.60 1,750,497 -0.49(-0.89%)
Sep 23, 2016 55.78 56.02 55.08 55.09 1,884,708 -0.60(-1.08%)
Sep 22, 2016 55.67 55.78 54.86 55.69 2,229,444 +0.11(+0.20%)
Sep 21, 2016 55.46 55.85 55.07 55.58 1,602,609 +0.30(+0.54%)
Sep 20, 2016 55.63 55.76 55.17 55.28 1,213,405 -0.14(-0.25%)
Sep 19, 2016 55.65 55.96 55.35 55.42 1,364,977 +0.08(+0.15%)
Sep 16, 2016 55.78 55.82 54.98 55.34 1,969,697 -0.37(-0.67%)
Sep 15, 2016 54.73 56.01 54.73 55.71 1,124,402 +0.74(+1.35%)
Sep 14, 2016 55.01 55.52 54.69 54.97 1,591,217 -0.14(-0.25%)
Sep 13, 2016 55.83 56.04 55.02 55.11 1,001,561 -1.30(-2.30%)
Sep 12, 2016 55.66 56.46 54.88 56.41 1,478,269 +1.62(+2.96%)
Sep 09, 2016 55.55 55.96 54.77 54.78 1,430,222 -1.22(-2.19%)
Sep 08, 2016 56.69 57.05 55.97 56.01 1,244,973 -0.72(-1.28%)
Sep 07, 2016 56.71 57.07 56.51 56.73 1,086,267 -0.07(-0.11%)
Sep 06, 2016 57.20 57.22 56.49 56.80 1,356,513 -0.46(-0.81%)
Sep 02, 2016 58.45 57.26 57.26 57.26 940,254 +0.05(+0.08%)
Sep 01, 2016 57.20 57.45 56.72 57.21 1,071,973 +0.18(+0.31%)
Aug 31, 2016 57.07 57.24 56.75 57.04 1,141,955 -0.04(-0.07%)
Aug 30, 2016 57.33 57.45 56.86 57.07 879,990 -0.34(-0.60%)
Aug 29, 2016 57.07 57.57 57.04 57.42 1,059,892 +0.47(+0.83%)
Aug 26, 2016 56.06 57.15 56.06 56.94 2,189,703 +0.54(+0.95%)
Aug 25, 2016 55.68 56.56 55.23 56.41 2,049,214 +0.75(+1.35%)
Aug 24, 2016 55.87 56.03 55.60 55.66 1,359,831 -0.22(-0.40%)
Aug 23, 2016 56.19 56.39 55.75 55.88 1,288,946 -0.24(-0.43%)
Aug 22, 2016 56.43 56.44 55.62 56.12 1,065,148 -0.28(-0.49%)
Aug 19, 2016 55.57 56.43 55.23 56.40 1,439,810 +0.71(+1.27%)
Aug 18, 2016 55.45 55.84 55.32 55.69 1,109,306 +0.27(+0.49%)
Aug 17, 2016 55.62 55.76 55.19 55.42 1,595,926 -0.34(-0.62%)
Aug 16, 2016 56.56 56.56 55.77 55.77 1,048,249 -0.82(-1.44%)
Aug 15, 2016 56.75 57.04 56.50 56.58 877,326 -0.05(-0.08%)
Aug 12, 2016 56.56 57.00 56.45 56.63 864,299 -0.39(-0.68%)
Aug 11, 2016 57.04 57.18 56.58 57.02 1,087,263 +0.17(+0.29%)
Aug 10, 2016 56.76 57.12 56.46 56.85 909,911 +0.12(+0.21%)
Aug 09, 2016 56.37 56.80 56.10 56.73 1,282,560 +0.21(+0.38%)
Aug 08, 2016 57.44 57.70 56.37 56.52 2,311,924 -1.01(-1.76%)
Aug 05, 2016 59.47 59.90 57.50 57.53 2,032,359 -1.58(-2.67%)
Aug 04, 2016 60.22 60.23 58.67 59.11 2,807,454 -1.35(-2.23%)
Aug 03, 2016 59.83 60.47 59.42 60.45 1,920,986 +0.47(+0.79%)
Aug 02, 2016 59.58 60.09 59.12 59.98 2,458,584 +0.37(+0.62%)
Aug 01, 2016 59.40 59.85 59.14 59.61 1,965,107 +0.18(+0.30%)
Jul 29, 2016 58.68 59.56 58.68 59.43 2,359,959 +0.87(+1.49%)
Jul 28, 2016 58.10 58.80 58.09 58.56 801,416 +0.47(+0.81%)
Jul 27, 2016 58.53 58.71 58.01 58.09 1,199,166 -0.45(-0.76%)
Jul 26, 2016 57.98 58.55 57.72 58.53 798,731 +0.58(+0.99%)
Jul 25, 2016 58.20 58.41 57.81 57.96 544,993 -0.26(-0.45%)
Jul 22, 2016 58.20 58.31 57.84 58.22 955,194 +0.24(+0.42%)
Jul 21, 2016 58.53 58.88 57.81 57.98 693,417 -0.71(-1.20%)
Jul 20, 2016 58.51 58.90 58.46 58.68 890,766 +0.39(+0.67%)
Jul 19, 2016 58.20 58.34 57.99 58.29 683,080 +0.04(+0.06%)
Jul 18, 2016 58.49 58.67 57.90 58.25 1,018,943 -0.18(-0.30%)
Jul 15, 2016 59.09 59.16 58.36 58.43 1,075,674 -0.28(-0.47%)
Jul 14, 2016 58.96 59.16 58.64 58.71 1,161,050 +0.26(+0.44%)
Jul 13, 2016 58.67 59.11 58.34 58.45 1,465,052 -0.14(-0.24%)
Jul 12, 2016 59.52 59.77 58.53 58.59 1,492,826 -0.57(-0.96%)
Jul 11, 2016 58.88 59.30 58.75 59.15 1,063,562 +0.32(+0.55%)
Jul 08, 2016 58.62 58.84 58.00 58.83 1,538,923 +0.83(+1.42%)
Jul 07, 2016 58.08 58.30 57.57 58.00 1,246,768 +0.32(+0.56%)
Jul 05, 2016 57.71 57.97 57.03 57.68 1,503,003 -0.17(-0.29%)
Jul 01, 2016 57.68 57.85 57.85 57.85 1,476,973 +0.27(+0.47%)
Jun 30, 2016 57.28 57.59 56.94 57.58 1,770,058 +0.54(+0.94%)
Jun 29, 2016 56.20 57.13 55.76 57.04 1,826,950 +0.84(+1.50%)
Jun 28, 2016 55.50 56.19 55.14 56.19 1,950,537 +1.10(+2.00%)
Jun 27, 2016 56.33 56.88 54.60 55.09 2,446,094 -1.80(-3.16%)
Jun 24, 2016 57.90 58.54 56.86 56.89 7,673,748 -2.70(-4.53%)
Jun 23, 2016 59.30 60.17 58.98 59.59 2,219,275 +0.69(+1.17%)
Jun 22, 2016 58.89 59.16 58.74 58.90 1,102,857 +0.14(+0.23%)
Jun 21, 2016 58.70 59.01 58.42 58.77 1,356,406 +0.07(+0.13%)
Jun 20, 2016 59.31 59.68 58.68 58.69 1,958,938 +0.10(+0.17%)
Jun 17, 2016 58.53 58.83 57.93 58.59 6,924,825 -0.27(-0.46%)
Jun 16, 2016 58.58 58.92 57.92 58.86 1,902,394 +0.16(+0.27%)
Jun 15, 2016 59.60 59.80 58.66 58.70 1,365,845 -0.88(-1.48%)
Jun 14, 2016 59.70 59.83 59.04 59.58 1,496,519 -0.42(-0.70%)
Jun 13, 2016 59.53 61.02 59.44 60.00 2,918,101 +1.04(+1.76%)
Jun 10, 2016 59.43 59.55 58.78 58.96 1,311,527 -0.76(-1.27%)
Jun 09, 2016 59.36 59.87 59.17 59.72 1,042,068 +0.08(+0.14%)
Jun 08, 2016 58.01 59.65 57.81 59.64 1,805,843 +1.44(+2.47%)
Jun 07, 2016 58.25 58.58 58.09 58.20 1,085,336 +0.04(+0.06%)
Jun 06, 2016 58.06 58.37 57.90 58.16 910,528 +0.09(+0.16%)
Jun 03, 2016 58.26 58.34 57.85 58.07 867,072 -0.32(-0.56%)
Jun 02, 2016 57.66 58.41 57.66 58.40 1,093,489 +0.48(+0.83%)
Jun 01, 2016 57.62 58.32 57.43 57.91 1,509,084 +0.30(+0.51%)
May 31, 2016 58.11 58.11 57.33 57.62 1,802,618 -0.29(-0.50%)
May 27, 2016 58.43 57.90 57.90 57.90 1,426,456 +0.70(+1.22%)
May 26, 2016 57.16 57.46 56.96 57.21 1,155,279 -0.05(-0.08%)
May 25, 2016 57.41 57.61 57.19 57.26 1,202,630 +0.04(+0.06%)
May 24, 2016 56.12 57.30 56.11 57.22 1,225,020 +1.27(+2.27%)
May 23, 2016 56.52 56.84 55.92 55.95 1,560,295 -0.56(-0.98%)
May 20, 2016 56.23 56.95 55.97 56.50 3,912,961 +0.60(+1.08%)
May 19, 2016 56.19 56.58 55.53 55.90 1,388,823 -0.70(-1.24%)
May 18, 2016 56.04 56.75 55.69 56.61 1,769,820 +0.34(+0.61%)
May 17, 2016 57.64 57.90 56.03 56.26 2,164,591 -1.45(-2.51%)
May 16, 2016 56.61 58.00 56.53 57.71 1,717,600 +1.02(+1.80%)
May 13, 2016 57.29 57.30 56.63 56.69 1,151,923 -0.69(-1.20%)
May 12, 2016 57.68 57.68 56.79 57.38 1,685,078 +0.02(+0.03%)
May 11, 2016 56.68 57.50 56.68 57.36 1,929,625 +0.52(+0.91%)
May 10, 2016 56.34 56.84 56.27 56.84 1,442,904 +0.74(+1.32%)
May 09, 2016 57.06 57.42 56.02 56.10 1,774,944 -1.14(-1.99%)
May 06, 2016 57.01 57.47 56.17 57.24 3,415,955 +1.17(+2.08%)
May 05, 2016 55.58 56.65 55.53 56.07 2,005,575 +0.57(+1.04%)
May 04, 2016 55.30 55.64 54.93 55.49 1,144,314 -0.09(-0.17%)
May 03, 2016 55.46 55.87 55.11 55.59 1,048,317 -0.26(-0.46%)
May 02, 2016 55.41 56.18 55.10 55.85 1,194,854 +0.60(+1.09%)
Apr 29, 2016 55.59 55.75 54.76 55.24 1,332,096 -0.68(-1.21%)
Apr 28, 2016 56.29 56.75 55.72 55.92 1,075,785 -0.57(-1.02%)
Apr 27, 2016 56.13 56.63 55.55 56.50 995,576 +0.34(+0.61%)
Apr 26, 2016 56.78 56.92 56.04 56.15 1,065,995 -0.49(-0.87%)
Apr 25, 2016 56.35 56.82 56.26 56.64 1,145,490 +0.36(+0.64%)
Apr 22, 2016 56.26 56.54 55.79 56.28 1,327,053 +0.17(+0.30%)
Apr 21, 2016 56.86 57.02 55.86 56.12 1,123,120 -0.68(-1.19%)
Apr 20, 2016 56.63 56.97 56.16 56.79 776,775 +0.22(+0.39%)
Apr 19, 2016 56.60 56.77 56.37 56.57 1,072,714 +0.14(+0.25%)
Apr 18, 2016 55.54 56.63 55.48 56.43 1,150,881 +0.73(+1.31%)
Apr 15, 2016 55.61 55.72 55.32 55.70 771,121 +0.06(+0.10%)
Apr 14, 2016 55.32 55.86 54.96 55.64 1,134,700 +0.21(+0.38%)
Apr 13, 2016 55.54 55.61 55.07 55.43 906,584 +0.08(+0.15%)
Apr 12, 2016 55.11 55.67 54.89 55.35 1,170,100 +0.19(+0.35%)
Apr 11, 2016 55.42 55.76 55.02 55.15 1,468,890 -0.20(-0.37%)
Apr 08, 2016 56.12 56.12 55.05 55.36 1,425,452 -0.44(-0.80%)
Apr 07, 2016 56.34 56.57 55.57 55.80 1,270,165 -0.75(-1.33%)
Apr 06, 2016 56.12 56.60 55.88 56.55 1,418,125 +0.32(+0.56%)
Apr 05, 2016 56.66 56.84 55.92 56.24 1,753,487 -0.68(-1.19%)
Apr 04, 2016 57.03 57.59 56.71 56.91 1,277,680 -0.08(-0.15%)
Apr 01, 2016 56.92 57.35 56.56 57.00 1,778,022 -0.13(-0.23%)
Mar 31, 2016 57.62 57.78 57.00 57.13 1,788,467 -0.40(-0.69%)
Mar 30, 2016 57.64 57.86 57.26 57.52 1,187,385 +0.07(+0.13%)
Mar 29, 2016 56.12 57.61 55.99 57.45 1,628,264 +1.48(+2.65%)
Mar 28, 2016 55.61 56.32 55.21 55.97 1,985,519 +0.70(+1.27%)
Mar 24, 2016 54.47 55.26 55.26 55.26 3,323,939 -0.86(-1.54%)
Mar 23, 2016 56.24 56.85 55.82 56.12 1,824,580 -0.33(-0.59%)
Mar 22, 2016 55.24 56.60 55.15 56.46 2,686,604 +0.92(+1.65%)
Mar 21, 2016 55.96 56.31 55.50 55.54 3,238,825 -0.67(-1.19%)
Mar 18, 2016 56.38 57.04 56.01 56.21 3,651,674 -0.09(-0.16%)
Mar 17, 2016 56.71 56.90 55.76 56.30 3,129,164 -0.44(-0.77%)
Mar 16, 2016 56.59 56.96 56.25 56.74 2,249,547 +0.36(+0.64%)
Mar 15, 2016 56.45 57.20 55.80 56.38 2,404,029 -0.47(-0.83%)
Mar 14, 2016 57.86 58.26 56.24 56.85 3,405,238 -1.93(-3.28%)
Mar 11, 2016 58.13 58.95 57.81 58.77 2,270,593 +0.97(+1.68%)
Mar 10, 2016 57.49 58.20 56.87 57.80 2,613,435 +0.31(+0.53%)
Mar 09, 2016 57.20 57.78 56.50 57.50 2,734,414 +0.54(+0.94%)
Mar 08, 2016 56.32 57.78 56.32 56.96 3,446,237 +0.49(+0.87%)
Mar 07, 2016 55.29 56.71 55.25 56.47 2,934,209 +0.78(+1.40%)
Mar 04, 2016 55.75 56.81 55.49 55.69 2,745,635 -0.43(-0.76%)
Mar 03, 2016 55.65 56.38 55.32 56.12 3,507,118 +0.39(+0.70%)
Mar 02, 2016 55.31 56.23 54.79 55.73 6,271,266 -0.21(-0.38%)
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.