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

S&P Global Inc (NY: SPGI )

431.00 -7.24 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 28, 2024 435.54 436.75 428.09 430.09 1,202,462 -7.23(-1.65%)
May 24, 2024 436.98 438.97 434.09 437.31 663,295 +1.96(+0.45%)
May 23, 2024 440.20 440.20 434.05 435.36 1,144,755 -6.01(-1.36%)
May 22, 2024 438.91 441.69 437.64 441.37 924,632 +2.43(+0.55%)
May 21, 2024 436.82 440.30 435.98 438.94 1,519,248 +2.12(+0.49%)
May 20, 2024 438.61 440.64 436.08 436.82 1,082,288 -4.13(-0.94%)
May 17, 2024 438.75 441.17 436.22 440.95 1,238,809 +3.85(+0.88%)
May 16, 2024 434.94 439.93 431.42 437.10 1,108,294 +2.32(+0.53%)
May 15, 2024 428.40 435.05 427.23 434.78 1,274,784 +7.65(+1.79%)
May 14, 2024 427.11 428.83 419.48 427.13 1,696,219 +0.02(+0.00%)
May 13, 2024 431.57 432.67 426.72 427.11 1,137,743 -3.55(-0.83%)
May 10, 2024 432.83 434.34 430.23 430.66 860,855 -0.72(-0.17%)
May 09, 2024 428.18 431.52 427.77 431.38 1,291,998 +3.07(+0.72%)
May 08, 2024 427.50 429.49 426.56 428.30 750,569 +0.65(+0.15%)
May 07, 2024 424.20 427.90 424.20 427.65 796,789 +2.79(+0.66%)
May 06, 2024 426.49 426.87 420.00 424.86 1,319,327 +0.58(+0.14%)
May 03, 2024 421.07 424.47 419.63 424.28 1,921,897 +8.20(+1.97%)
May 02, 2024 416.66 418.36 407.98 416.08 1,224,566 +0.76(+0.18%)
May 01, 2024 412.99 420.16 412.99 415.32 1,085,374 +0.37(+0.09%)
Apr 30, 2024 414.02 416.47 409.61 414.95 2,008,490 +0.52(+0.13%)
Apr 29, 2024 417.12 417.12 413.54 414.43 1,670,786 -0.47(-0.11%)
Apr 26, 2024 415.13 417.97 411.98 414.90 1,614,876 +0.28(+0.07%)
Apr 25, 2024 427.14 429.08 406.83 414.62 2,424,180 +2.22(+0.54%)
Apr 24, 2024 411.26 413.70 408.09 412.41 3,364,632 +0.02(+0.00%)
Apr 23, 2024 416.16 417.30 410.51 412.39 2,361,225 -3.66(-0.88%)
Apr 22, 2024 414.12 417.02 412.17 416.05 1,171,023 +4.36(+1.06%)
Apr 19, 2024 413.81 413.97 409.04 411.69 1,141,065 -0.81(-0.20%)
Apr 18, 2024 414.08 414.90 407.53 412.50 1,157,601 +1.26(+0.31%)
Apr 17, 2024 410.52 413.07 408.64 411.24 852,868 +3.54(+0.87%)
Apr 16, 2024 408.39 412.64 406.89 407.70 1,061,089 -1.00(-0.24%)
Apr 15, 2024 420.94 421.75 407.40 408.69 1,056,265 -8.23(-1.97%)
Apr 12, 2024 418.35 421.05 415.57 416.93 1,184,733 -5.10(-1.21%)
Apr 11, 2024 423.36 425.09 421.15 422.03 1,131,547 -1.12(-0.26%)
Apr 10, 2024 427.88 429.40 422.43 423.14 956,423 -10.94(-2.52%)
Apr 09, 2024 436.47 437.38 431.38 434.08 741,002 +0.89(+0.21%)
Apr 08, 2024 431.11 434.72 430.92 433.19 1,051,967 +2.51(+0.58%)
Apr 05, 2024 427.43 431.20 423.13 430.68 1,160,474 +3.16(+0.74%)
Apr 04, 2024 428.21 436.47 426.32 427.51 1,591,741 +1.95(+0.46%)
Apr 03, 2024 424.03 426.05 423.32 425.56 1,029,225 +0.35(+0.08%)
Apr 02, 2024 425.68 426.30 421.79 425.21 1,412,065 -0.98(-0.23%)
Apr 01, 2024 428.18 430.25 425.96 426.19 1,685,895 +1.64(+0.39%)
Mar 28, 2024 423.62 425.55 425.44 424.55 1,888,173 +2.64(+0.62%)
Mar 27, 2024 422.07 422.59 417.79 421.92 1,255,569 +3.31(+0.79%)
Mar 26, 2024 418.06 420.30 416.30 418.60 1,334,576 +1.01(+0.24%)
Mar 25, 2024 416.56 417.95 411.92 417.60 1,351,415 -0.65(-0.16%)
Mar 22, 2024 428.46 430.18 418.12 418.25 1,483,456 -9.40(-2.20%)
Mar 21, 2024 426.45 430.49 425.11 427.64 1,251,043 +2.51(+0.59%)
Mar 20, 2024 423.25 425.16 420.83 425.13 1,335,950 +2.06(+0.49%)
Mar 19, 2024 421.50 423.16 419.85 423.07 1,647,415 +2.21(+0.53%)
Mar 18, 2024 423.18 425.31 420.47 420.86 1,025,341 -1.06(-0.25%)
Mar 15, 2024 419.14 423.62 417.77 421.92 2,542,466 -0.66(-0.16%)
Mar 14, 2024 425.82 427.20 420.17 422.58 1,425,621 -4.55(-1.07%)
Mar 13, 2024 427.39 429.26 425.78 427.13 751,796 -0.58(-0.14%)
Mar 12, 2024 428.41 429.82 425.25 427.70 1,007,737 +1.93(+0.45%)
Mar 11, 2024 426.10 427.79 422.40 425.78 989,447 -1.55(-0.36%)
Mar 08, 2024 426.84 429.69 425.97 427.33 1,141,156 +1.56(+0.37%)
Mar 07, 2024 429.82 429.82 425.50 425.77 1,191,548 +0.53(+0.12%)
Mar 06, 2024 423.43 426.00 421.46 425.24 1,533,012 +3.82(+0.91%)
Mar 05, 2024 422.92 426.16 420.50 421.42 1,457,580 -3.12(-0.74%)
Mar 04, 2024 427.48 428.60 423.06 424.54 2,061,092 -3.56(-0.83%)
Mar 01, 2024 427.10 431.36 426.08 428.10 1,487,531 +0.63(+0.15%)
Feb 29, 2024 431.60 432.68 427.12 427.48 2,074,535 -1.01(-0.24%)
Feb 28, 2024 426.57 430.89 425.26 428.48 1,224,757 +1.55(+0.36%)
Feb 27, 2024 432.33 433.68 425.34 426.94 1,496,791 -5.56(-1.29%)
Feb 26, 2024 435.76 438.37 432.48 432.50 1,137,816 -3.94(-0.90%)
Feb 23, 2024 434.65 438.48 434.33 436.44 874,865 +3.04(+0.70%)
Feb 22, 2024 427.31 435.79 426.69 433.40 1,333,600 +10.84(+2.57%)
Feb 21, 2024 423.73 427.69 419.62 422.56 983,497 -1.67(-0.39%)
Feb 20, 2024 421.39 424.43 418.93 424.23 2,434,874 +2.43(+0.58%)
Feb 16, 2024 420.24 425.72 420.09 421.80 1,820,998 -0.92(-0.22%)
Feb 15, 2024 421.72 424.88 420.31 422.71 1,383,873 +3.27(+0.78%)
Feb 14, 2024 422.67 423.71 415.72 419.45 1,628,084 -1.27(-0.30%)
Feb 13, 2024 420.07 424.48 418.37 420.71 1,896,773 -7.02(-1.64%)
Feb 12, 2024 437.30 437.30 427.38 427.73 1,824,675 -8.32(-1.91%)
Feb 09, 2024 435.10 439.19 429.53 436.06 1,871,602 +1.25(+0.29%)
Feb 08, 2024 429.99 435.51 418.09 434.80 3,806,113 -22.99(-5.02%)
Feb 07, 2024 457.46 459.23 451.73 457.80 1,589,046 +6.40(+1.42%)
Feb 06, 2024 449.90 452.62 447.84 451.39 979,799 +1.74(+0.39%)
Feb 05, 2024 448.12 451.12 443.81 449.65 1,252,572 -2.50(-0.55%)
Feb 02, 2024 453.10 454.82 446.31 452.15 1,559,545 -3.16(-0.69%)
Feb 01, 2024 446.47 455.54 445.85 455.31 1,082,599 +8.83(+1.98%)
Jan 31, 2024 453.11 455.28 446.09 446.47 1,827,699 -6.18(-1.37%)
Jan 30, 2024 448.31 453.42 446.62 452.66 1,153,562 +4.73(+1.06%)
Jan 29, 2024 446.06 448.74 443.10 447.93 1,078,131 +3.20(+0.72%)
Jan 26, 2024 447.05 447.56 443.56 444.73 790,987 -2.73(-0.61%)
Jan 25, 2024 445.49 447.69 441.76 447.46 1,087,558 +3.42(+0.77%)
Jan 24, 2024 446.53 448.43 443.34 444.04 896,197 -0.59(-0.13%)
Jan 23, 2024 444.70 445.13 441.16 444.62 821,308 +2.02(+0.46%)
Jan 22, 2024 442.86 444.34 440.99 442.60 1,029,259 +2.50(+0.57%)
Jan 19, 2024 439.38 441.61 437.19 440.10 1,177,390 +2.34(+0.53%)
Jan 18, 2024 437.64 439.31 433.81 437.76 1,209,120 +1.86(+0.43%)
Jan 17, 2024 432.02 437.65 431.65 435.90 1,045,424 +1.18(+0.27%)
Jan 16, 2024 431.63 436.39 431.06 434.72 1,132,527 -0.45(-0.10%)
Jan 12, 2024 435.64 437.46 432.32 435.17 846,303 +2.80(+0.65%)
Jan 11, 2024 432.35 433.80 428.42 432.37 1,334,358 +1.06(+0.24%)
Jan 10, 2024 429.94 433.13 427.85 431.32 1,006,670 +2.95(+0.69%)
Jan 09, 2024 426.50 431.07 426.50 428.37 709,123 -1.99(-0.46%)
Jan 08, 2024 428.85 430.58 425.79 430.36 1,198,137 +4.22(+0.99%)
Jan 05, 2024 427.07 429.57 423.99 426.14 925,127 -1.73(-0.41%)
Jan 04, 2024 428.85 431.84 427.23 427.87 1,056,507 -0.19(-0.04%)
Jan 03, 2024 431.60 432.78 427.29 428.06 940,438 -6.50(-1.50%)
Jan 02, 2024 437.43 438.66 431.94 434.56 1,085,159 -4.11(-0.94%)
Dec 29, 2023 439.99 441.86 437.30 438.68 887,981 -1.31(-0.30%)
Dec 28, 2023 437.82 441.62 437.18 439.99 681,851 +1.83(+0.42%)
Dec 27, 2023 433.47 438.45 432.18 438.16 824,595 +3.75(+0.86%)
Dec 26, 2023 432.69 436.80 432.69 434.40 537,299 +1.38(+0.32%)
Dec 22, 2023 433.31 435.03 430.81 433.02 701,442 +2.14(+0.50%)
Dec 21, 2023 427.25 431.27 427.25 430.88 821,405 +4.84(+1.14%)
Dec 20, 2023 434.87 435.63 425.78 426.04 1,559,972 -8.79(-2.02%)
Dec 19, 2023 433.34 437.98 432.68 434.83 1,186,873 +0.25(+0.06%)
Dec 18, 2023 434.15 437.49 433.33 434.58 903,610 +0.63(+0.14%)
Dec 15, 2023 430.78 435.52 430.75 433.96 2,399,795 -1.99(-0.46%)
Dec 14, 2023 438.16 439.82 433.98 435.95 1,326,726 +2.51(+0.58%)
Dec 13, 2023 427.11 434.17 425.58 433.44 1,193,652 +8.41(+1.98%)
Dec 12, 2023 421.72 425.36 420.56 425.02 1,100,501 +3.05(+0.72%)
Dec 11, 2023 414.38 422.36 414.24 421.98 1,385,963 +8.33(+2.02%)
Dec 08, 2023 413.90 417.10 411.44 413.64 1,658,445 -1.99(-0.48%)
Dec 07, 2023 417.75 418.17 414.86 415.63 1,248,199 -1.27(-0.31%)
Dec 06, 2023 421.23 423.22 416.63 416.91 1,481,803 -4.47(-1.06%)
Dec 05, 2023 424.32 424.37 417.95 421.38 1,668,141 -1.04(-0.25%)
Dec 04, 2023 417.80 423.81 416.28 422.42 1,519,795 +2.18(+0.52%)
Dec 01, 2023 415.26 423.20 415.26 420.24 1,982,756 +6.15(+1.48%)
Nov 30, 2023 411.40 414.38 410.39 414.09 1,672,957 +1.19(+0.29%)
Nov 29, 2023 412.80 416.59 412.01 412.90 950,807 +1.65(+0.40%)
Nov 28, 2023 409.28 415.99 408.30 411.25 1,139,122 +0.73(+0.18%)
Nov 27, 2023 410.69 412.28 408.67 410.52 1,332,442 -1.94(-0.47%)
Nov 24, 2023 413.38 413.38 410.14 412.47 406,758 +0.00(+0.00%)
Nov 22, 2023 412.66 415.13 411.25 412.47 983,821 +1.33(+0.32%)
Nov 21, 2023 408.42 411.25 408.33 411.14 1,066,363 +2.21(+0.54%)
Nov 20, 2023 405.00 410.58 404.94 408.93 1,520,034 +3.40(+0.84%)
Nov 17, 2023 400.94 405.83 399.24 405.53 1,657,665 +4.11(+1.02%)
Nov 16, 2023 401.87 403.03 400.65 401.42 1,069,082 +1.91(+0.48%)
Nov 15, 2023 401.35 404.76 399.03 399.51 1,251,563 -1.84(-0.46%)
Nov 14, 2023 397.11 403.85 396.20 401.35 1,681,709 +9.04(+2.30%)
Nov 13, 2023 391.92 393.51 390.20 392.31 1,172,344 +0.83(+0.21%)
Nov 10, 2023 387.28 391.60 384.60 391.47 1,208,910 +6.25(+1.62%)
Nov 09, 2023 387.16 388.01 382.93 385.22 1,207,826 +1.29(+0.34%)
Nov 08, 2023 381.05 384.29 379.70 383.93 786,738 +1.80(+0.47%)
Nov 07, 2023 383.30 385.54 381.24 382.13 914,646 -0.08(-0.02%)
Nov 06, 2023 379.79 382.87 378.91 382.21 1,216,999 +1.74(+0.46%)
Nov 03, 2023 378.99 383.08 377.64 380.47 1,900,530 +6.94(+1.86%)
Nov 02, 2023 362.69 377.41 362.69 373.54 3,065,982 +24.37(+6.98%)
Nov 01, 2023 348.31 351.03 344.80 349.17 1,420,911 +2.08(+0.60%)
Oct 31, 2023 343.30 347.19 340.76 347.10 1,759,298 +4.21(+1.23%)
Oct 30, 2023 342.61 344.63 338.33 342.88 1,556,358 +2.57(+0.76%)
Oct 27, 2023 346.29 347.77 338.45 340.31 1,168,329 -5.74(-1.66%)
Oct 26, 2023 345.53 350.62 345.24 346.05 952,244 -0.87(-0.25%)
Oct 25, 2023 344.42 351.33 343.72 346.92 1,120,448 +1.18(+0.34%)
Oct 24, 2023 348.03 351.67 342.91 345.73 1,558,370 -2.25(-0.65%)
Oct 23, 2023 345.69 352.42 343.92 347.98 1,135,771 +0.17(+0.05%)
Oct 20, 2023 355.15 355.15 347.67 347.81 2,075,770 -7.48(-2.11%)
Oct 19, 2023 358.49 360.08 353.79 355.29 905,591 -2.33(-0.65%)
Oct 18, 2023 361.93 363.43 357.41 357.62 982,138 -7.36(-2.02%)
Oct 17, 2023 362.41 369.29 360.54 364.98 732,727 -0.23(-0.06%)
Oct 16, 2023 364.06 369.27 362.67 365.21 832,002 +3.81(+1.05%)
Oct 13, 2023 364.19 366.14 358.25 361.40 666,179 -2.10(-0.58%)
Oct 12, 2023 370.48 371.02 361.57 363.50 866,734 -6.04(-1.63%)
Oct 11, 2023 369.57 371.67 366.88 369.54 615,293 +2.31(+0.63%)
Oct 10, 2023 363.68 370.07 362.94 367.24 895,612 +3.09(+0.85%)
Oct 09, 2023 359.68 364.95 359.68 364.15 642,660 +2.40(+0.66%)
Oct 06, 2023 357.38 363.85 355.29 361.75 889,417 +2.76(+0.77%)
Oct 05, 2023 358.84 360.13 355.19 358.99 718,845 -0.99(-0.28%)
Oct 04, 2023 355.64 360.28 354.58 359.98 1,076,456 +5.82(+1.64%)
Oct 03, 2023 361.87 363.36 352.75 354.16 1,033,560 -10.24(-2.81%)
Oct 02, 2023 364.93 369.65 362.28 364.39 1,578,643 +1.30(+0.36%)
Sep 29, 2023 369.15 372.31 362.26 363.09 1,149,606 -3.10(-0.85%)
Sep 28, 2023 360.76 367.97 360.53 366.19 1,919,425 +5.44(+1.51%)
Sep 27, 2023 362.81 363.27 358.62 360.76 1,446,732 -1.00(-0.28%)
Sep 26, 2023 363.86 366.28 360.94 361.76 1,864,734 -7.34(-1.99%)
Sep 25, 2023 368.09 369.69 368.06 369.10 952,384 -0.23(-0.06%)
Sep 22, 2023 370.21 373.52 368.72 369.33 1,166,713 -0.62(-0.17%)
Sep 21, 2023 381.21 382.56 369.80 369.95 1,086,039 -13.84(-3.61%)
Sep 20, 2023 387.55 389.63 383.37 383.79 778,444 -3.05(-0.79%)
Sep 19, 2023 385.51 387.39 384.19 386.84 854,376 -0.21(-0.05%)
Sep 18, 2023 384.52 388.74 383.88 387.05 642,332 +1.25(+0.32%)
Sep 15, 2023 390.98 392.20 385.34 385.80 2,488,112 -7.88(-2.00%)
Sep 14, 2023 391.82 393.88 387.45 393.68 830,724 +6.30(+1.63%)
Sep 13, 2023 384.21 388.42 383.28 387.38 685,130 +2.54(+0.66%)
Sep 12, 2023 384.68 387.46 382.84 384.83 974,916 -2.06(-0.53%)
Sep 11, 2023 388.23 390.34 385.19 386.89 979,521 -1.34(-0.35%)
Sep 08, 2023 392.00 392.98 387.04 388.23 870,138 -2.85(-0.73%)
Sep 07, 2023 387.06 392.65 387.06 391.08 1,168,332 -0.57(-0.14%)
Sep 06, 2023 390.70 393.34 389.46 391.65 1,106,514 +0.60(+0.15%)
Sep 05, 2023 391.95 400.38 390.87 391.05 1,342,844 -0.69(-0.18%)
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.