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

Sodexo ADR (OP: SDXAY )

16.84 +0.19 (+1.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 23, 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 30, 2008 67.00 69.70 68.91 69.25 3,903 +2.25(+3.36%)
May 29, 2008 67.00 67.10 66.91 67.00 6,500 +0.10(+0.15%)
May 28, 2008 66.90 66.90 66.90 66.90 248 +0.56(+0.84%)
May 27, 2008 65.90 66.75 66.34 66.34 648 +0.44(+0.67%)
May 26, 2008 65.90 65.90 65.90 65.90 0 +0.00(+0.00%)
May 23, 2008 65.90 65.90 65.90 65.90 0 +0.00(+0.00%)
May 22, 2008 65.90 66.40 65.90 65.90 4,429 -0.35(-0.53%)
May 21, 2008 66.25 66.50 66.25 66.25 6,100 -0.90(-1.34%)
May 20, 2008 67.15 67.25 67.15 67.15 1,540 -1.85(-2.68%)
May 19, 2008 68.20 69.00 68.50 69.00 324 +0.80(+1.17%)
May 16, 2008 68.20 68.20 67.70 68.20 692 +1.50(+2.25%)
May 15, 2008 66.70 66.85 66.70 66.70 2,062 +0.29(+0.44%)
May 14, 2008 65.95 66.41 65.95 66.41 3,038 +0.46(+0.70%)
May 13, 2008 65.95 65.95 65.95 65.95 189 -1.25(-1.86%)
May 12, 2008 67.20 67.20 66.65 67.20 668 +0.65(+0.98%)
May 09, 2008 66.65 66.55 65.95 66.55 1,651 -0.10(-0.15%)
May 08, 2008 66.65 66.65 66.65 66.65 435 -1.05(-1.55%)
May 07, 2008 67.70 67.70 67.25 67.70 471 +0.05(+0.07%)
May 06, 2008 67.65 68.00 67.65 67.65 814 +1.31(+1.97%)
May 05, 2008 66.34 66.75 66.34 66.34 864 -0.21(-0.32%)
May 02, 2008 66.05 67.20 66.55 66.55 2,774 +0.50(+0.76%)
May 01, 2008 66.05 66.05 66.05 66.05 138 -0.80(-1.20%)
Apr 30, 2008 66.85 67.16 66.85 66.85 1,368 +1.41(+2.15%)
Apr 29, 2008 65.44 65.45 65.44 65.44 1,000 -1.04(-1.56%)
Apr 28, 2008 66.48 66.85 66.48 66.48 1,162 +0.63(+0.96%)
Apr 25, 2008 65.85 65.85 65.85 65.85 0 +0.00(+0.00%)
Apr 24, 2008 65.85 66.50 65.80 65.85 15,644 -0.15(-0.23%)
Apr 23, 2008 66.00 66.00 66.00 66.00 100 -1.00(-1.49%)
Apr 22, 2008 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Apr 21, 2008 67.00 67.00 65.90 67.00 1,224 +1.84(+2.82%)
Apr 18, 2008 65.16 65.16 64.45 65.16 1,491 +0.76(+1.18%)
Apr 17, 2008 64.40 64.54 64.30 64.40 1,677 +4.75(+7.96%)
Apr 16, 2008 59.65 59.65 58.70 59.65 3,663 +2.40(+4.19%)
Apr 15, 2008 57.25 57.25 57.25 57.25 1,556 -0.80(-1.38%)
Apr 14, 2008 58.35 58.40 58.05 58.05 437 -0.30(-0.51%)
Apr 11, 2008 57.50 58.65 58.35 58.35 3,996 +0.85(+1.48%)
Apr 10, 2008 57.50 57.50 57.50 57.50 4,051 -1.24(-2.11%)
Apr 09, 2008 58.74 58.74 58.74 58.74 273 +0.04(+0.07%)
Apr 08, 2008 60.70 58.97 58.70 58.70 1,404 -2.00(-3.29%)
Apr 07, 2008 60.70 60.70 60.35 60.70 10,100 +0.90(+1.51%)
Apr 04, 2008 59.80 59.80 59.80 59.80 200 +0.40(+0.67%)
Apr 03, 2008 59.40 59.70 59.40 59.40 7,848 -1.70(-2.78%)
Apr 02, 2008 61.10 61.10 61.10 61.10 0 +0.00(+0.00%)
Apr 01, 2008 62.15 61.10 61.10 61.10 128 -1.05(-1.69%)
Mar 31, 2008 62.15 62.15 61.60 62.15 7,000 +1.85(+3.07%)
Mar 28, 2008 59.80 60.30 60.30 60.30 700 +0.50(+0.84%)
Mar 27, 2008 58.30 59.80 59.80 59.80 639 +1.50(+2.57%)
Mar 26, 2008 57.35 58.90 57.95 58.30 6,498 +2.80(+5.05%)
Mar 25, 2008 7.350 55.50 55.50 55.50 178 +0.00(+0.00%)
Mar 24, 2008 54.15 55.50 54.05 55.50 499 +1.35(+2.49%)
Mar 21, 2008 54.15 54.65 53.75 54.15 900 +0.00(+0.00%)
Mar 20, 2008 54.15 54.65 53.75 54.15 900 +0.55(+1.03%)
Mar 19, 2008 53.60 55.55 53.60 53.60 9,454 -1.95(-3.51%)
Mar 18, 2008 53.52 55.69 55.55 55.55 744 +2.03(+3.79%)
Mar 17, 2008 53.52 53.52 53.49 53.52 1,800 -0.78(-1.44%)
Mar 14, 2008 56.45 54.30 54.30 54.30 257 -2.15(-3.81%)
Mar 13, 2008 56.35 56.45 55.70 56.45 2,639 +0.10(+0.18%)
Mar 12, 2008 56.35 56.85 56.35 56.35 3,099 -0.10(-0.18%)
Mar 11, 2008 56.45 56.45 55.45 56.45 1,348 +0.95(+1.71%)
Mar 10, 2008 55.50 55.50 55.00 55.50 446 -1.30(-2.29%)
Mar 07, 2008 56.80 56.95 56.80 56.80 555 -0.53(-0.92%)
Mar 06, 2008 58.00 57.35 57.30 57.33 905 -0.67(-1.16%)
Mar 05, 2008 56.00 58.00 56.50 58.00 6,621 +2.00(+3.57%)
Mar 04, 2008 56.00 56.65 56.00 56.00 904 -0.10(-0.18%)
Mar 03, 2008 56.10 56.95 56.10 56.10 1,192 -0.10(-0.18%)
Feb 29, 2008 58.05 56.20 56.20 56.20 900 -1.85(-3.19%)
Feb 28, 2008 58.05 58.80 57.95 58.05 123,729 -0.80(-1.36%)
Feb 27, 2008 58.85 59.50 58.85 58.85 115,434 +0.65(+1.12%)
Feb 26, 2008 58.20 58.20 57.45 58.20 12,950 +2.05(+3.65%)
Feb 25, 2008 56.15 57.00 55.30 56.15 4,460 +0.55(+0.99%)
Feb 22, 2008 54.85 55.60 55.30 55.60 4,018 +0.75(+1.37%)
Feb 21, 2008 54.20 55.65 54.85 54.85 3,168 +0.65(+1.20%)
Feb 20, 2008 54.65 55.25 53.65 54.20 5,425 -0.45(-0.82%)
Feb 19, 2008 53.30 54.65 54.35 54.65 2,809 +1.35(+2.53%)
Feb 18, 2008 53.30 53.30 53.30 53.30 0 +0.00(+0.00%)
Feb 15, 2008 53.30 53.30 53.30 53.30 0 +0.00(+0.00%)
Feb 14, 2008 53.30 54.20 53.27 53.30 3,240 +0.95(+1.81%)
Feb 13, 2008 52.35 52.95 52.30 52.35 2,437 +1.45(+2.85%)
Feb 12, 2008 50.90 51.90 50.90 50.90 8,051 -0.05(-0.10%)
Feb 11, 2008 50.95 51.00 50.45 50.95 2,040 -0.55(-1.07%)
Feb 08, 2008 51.50 52.65 51.50 51.50 3,042 -0.10(-0.19%)
Feb 07, 2008 52.00 51.75 50.65 51.60 2,850 -0.40(-0.77%)
Feb 06, 2008 52.00 53.10 52.00 52.00 4,728 -0.14(-0.27%)
Feb 05, 2008 54.95 52.95 52.00 52.14 16,869 -2.81(-5.11%)
Feb 04, 2008 55.15 54.95 54.40 54.95 3,572 -0.20(-0.36%)
Feb 01, 2008 54.35 55.15 54.25 55.15 7,192 +0.80(+1.47%)
Jan 31, 2008 54.35 54.37 53.45 54.35 1,155 -0.65(-1.18%)
Jan 30, 2008 55.00 55.00 53.60 55.00 1,893 -1.60(-2.83%)
Jan 29, 2008 56.60 56.60 55.90 56.60 1,927 +0.65(+1.16%)
Jan 28, 2008 56.00 55.95 54.55 55.95 1,181 -0.05(-0.09%)
Jan 25, 2008 54.05 57.30 56.00 56.00 1,304 +1.95(+3.61%)
Jan 24, 2008 54.05 55.10 53.60 54.05 1,259 +1.20(+2.27%)
Jan 23, 2008 52.85 52.85 50.70 52.85 2,383 +1.20(+2.32%)
Jan 22, 2008 52.95 51.75 50.60 51.65 2,613 -1.30(-2.46%)
Jan 21, 2008 52.95 54.40 52.95 52.95 1,282 +0.00(+0.00%)
Jan 18, 2008 52.95 54.40 52.95 52.95 1,282 -0.71(-1.32%)
Jan 17, 2008 53.66 55.00 53.00 53.66 4,775 +0.66(+1.25%)
Jan 16, 2008 53.00 53.80 53.00 53.00 795 -0.35(-0.66%)
Jan 15, 2008 55.20 54.45 53.20 53.35 10,776 -1.85(-3.35%)
Jan 14, 2008 54.15 55.95 55.20 55.20 1,515 +1.05(+1.94%)
Jan 11, 2008 54.15 54.55 54.10 54.15 8,339 -0.25(-0.46%)
Jan 10, 2008 54.40 54.55 53.60 54.40 2,800 +0.25(+0.46%)
Jan 09, 2008 55.00 54.15 53.25 54.15 10,306 -0.85(-1.55%)
Jan 08, 2008 55.00 55.90 55.00 55.00 8,980 +0.75(+1.38%)
Jan 07, 2008 57.25 55.25 54.25 54.25 1,104 -3.00(-5.24%)
Jan 04, 2008 57.25 57.70 56.85 57.25 10,451 -2.06(-3.47%)
Jan 03, 2008 59.31 59.70 59.29 59.31 5,601 -1.69(-2.77%)
Jan 02, 2008 60.89 61.70 60.99 61.00 1,983 +0.11(+0.18%)
Jan 01, 2008 60.89 61.50 60.89 60.89 1,204 +0.00(+0.00%)
Dec 31, 2007 60.89 61.50 60.89 60.89 1,204 -1.21(-1.95%)
Dec 28, 2007 62.10 62.50 62.10 62.10 1,055 +1.25(+2.05%)
Dec 27, 2007 62.00 61.35 60.85 60.85 1,636 -1.15(-1.85%)
Dec 26, 2007 62.00 62.00 61.60 62.00 6,428 +1.35(+2.23%)
Dec 24, 2007 60.65 60.65 60.65 60.65 100 -0.50(-0.82%)
Dec 21, 2007 61.15 61.15 60.30 61.15 1,902 +3.05(+5.25%)
Dec 20, 2007 58.10 58.80 58.05 58.10 3,154 -0.25(-0.43%)
Dec 19, 2007 58.60 59.50 58.35 58.35 1,406 -0.25(-0.43%)
Dec 18, 2007 58.60 60.95 58.60 58.60 3,567 -0.39(-0.66%)
Dec 17, 2007 60.75 59.15 58.65 58.99 796 -1.76(-2.90%)
Dec 14, 2007 60.75 60.95 60.75 60.75 400 -1.40(-2.25%)
Dec 13, 2007 63.90 62.55 61.65 62.15 792 -1.75(-2.74%)
Dec 12, 2007 63.90 64.60 63.90 63.90 5,127 +0.95(+1.51%)
Dec 11, 2007 62.95 64.35 62.95 62.95 2,855 -2.25(-3.45%)
Dec 10, 2007 65.20 65.65 65.20 65.20 2,800 +2.55(+4.07%)
Dec 07, 2007 62.65 62.65 62.65 62.65 0 +0.00(+0.00%)
Dec 06, 2007 61.45 62.80 62.30 62.65 1,986 +1.20(+1.95%)
Dec 05, 2007 61.45 61.70 61.19 61.45 3,301 -0.35(-0.57%)
Dec 04, 2007 61.80 61.80 61.48 61.80 1,100 -1.15(-1.83%)
Dec 03, 2007 62.95 63.05 62.75 62.95 1,128 -0.50(-0.79%)
Nov 30, 2007 63.25 63.80 63.09 63.45 2,449 +0.20(+0.32%)
Nov 29, 2007 65.15 63.65 63.11 63.25 1,239 -1.90(-2.92%)
Nov 28, 2007 65.15 65.15 62.18 65.15 436,000 +4.70(+7.78%)
Nov 27, 2007 60.45 61.05 60.40 60.45 4,233 -1.40(-2.26%)
Nov 26, 2007 61.85 62.90 61.85 61.85 1,437 +0.40(+0.65%)
Nov 23, 2007 61.45 61.45 61.45 61.45 0 +0.00(+0.00%)
Nov 21, 2007 60.17 61.96 61.40 61.45 12,121 +0.00(+0.00%)
Nov 20, 2007 61.45 61.96 61.40 61.45 12,121 +1.35(+2.25%)
Nov 19, 2007 60.10 60.10 60.10 60.10 200 -1.00(-1.64%)
Nov 16, 2007 61.10 61.10 60.75 61.10 600 -2.34(-3.69%)
Nov 15, 2007 63.44 63.45 63.44 63.44 400 -7.31(-10.33%)
Nov 14, 2007 68.70 70.75 70.53 70.75 927 +2.05(+2.98%)
Nov 13, 2007 67.85 68.70 68.30 68.70 5,310 +0.85(+1.25%)
Nov 12, 2007 67.85 67.85 67.42 67.85 1,001 -0.35(-0.51%)
Nov 09, 2007 68.20 68.20 67.60 68.20 538 -0.90(-1.30%)
Nov 08, 2007 69.10 69.10 68.30 69.10 5,121 +0.60(+0.88%)
Nov 07, 2007 68.50 69.03 68.50 68.50 3,100 -2.00(-2.84%)
Nov 06, 2007 70.50 70.50 70.44 70.50 512 +0.50(+0.71%)
Nov 05, 2007 70.90 70.03 69.60 70.00 799 -0.90(-1.27%)
Nov 02, 2007 70.90 70.90 70.20 70.90 650 -0.10(-0.14%)
Nov 01, 2007 71.00 71.03 70.70 71.00 2,514 -1.10(-1.53%)
Oct 31, 2007 71.40 72.10 71.30 72.10 880 +0.70(+0.98%)
Oct 30, 2007 71.50 71.40 70.78 71.40 264 -0.10(-0.14%)
Oct 29, 2007 67.90 72.14 70.45 71.50 2,295 +3.60(+5.30%)
Oct 26, 2007 67.90 67.90 67.90 67.90 0 +0.00(+0.00%)
Oct 25, 2007 67.90 68.70 67.90 67.90 1,913 -1.30(-1.88%)
Oct 24, 2007 67.80 69.20 69.05 69.20 600 +1.40(+2.06%)
Oct 23, 2007 67.80 67.80 67.65 67.80 4,488 +0.25(+0.37%)
Oct 19, 2007 67.55 68.37 67.55 67.55 1,529 +1.00(+1.50%)
Oct 18, 2007 66.55 66.55 66.55 66.55 0 +0.00(+0.00%)
Oct 17, 2007 66.55 66.90 66.46 66.55 2,725 -0.25(-0.37%)
Oct 16, 2007 66.80 66.80 66.80 66.80 106 -1.20(-1.76%)
Oct 15, 2007 68.00 68.95 68.00 68.00 1,747 -0.73(-1.06%)
Oct 12, 2007 68.73 68.73 68.25 68.73 1,178 -0.57(-0.82%)
Oct 11, 2007 69.30 70.40 69.30 69.30 6,865 -0.15(-0.22%)
Oct 10, 2007 69.45 69.95 69.45 69.45 300 -0.85(-1.21%)
Oct 09, 2007 70.30 70.45 70.15 70.30 422 -0.10(-0.14%)
Oct 08, 2007 70.50 70.40 70.25 70.40 306 -0.10(-0.14%)
Oct 05, 2007 70.50 70.50 70.50 70.50 347 -0.70(-0.98%)
Oct 04, 2007 72.05 71.60 70.85 71.20 1,393 -0.85(-1.18%)
Oct 03, 2007 72.05 73.10 72.05 72.05 2,594 +2.20(+3.15%)
Oct 02, 2007 69.85 69.85 69.61 69.85 1,222 +0.95(+1.38%)
Oct 01, 2007 68.90 68.90 68.90 68.90 0 +0.00(+0.00%)
Sep 28, 2007 68.90 69.01 68.90 68.90 1,282 -1.00(-1.43%)
Sep 27, 2007 68.75 69.90 69.72 69.90 1,289 +1.15(+1.67%)
Sep 26, 2007 67.95 68.86 68.75 68.75 363 +0.80(+1.18%)
Sep 25, 2007 67.95 68.25 67.45 67.95 13,007 -0.70(-1.02%)
Sep 24, 2007 68.65 68.95 68.65 68.65 3,233 +2.20(+3.31%)
Sep 21, 2007 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Sep 20, 2007 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Sep 19, 2007 66.45 66.66 66.45 66.45 1,000 +2.15(+3.34%)
Sep 18, 2007 62.70 64.59 63.15 64.30 3,146 +1.60(+2.55%)
Sep 17, 2007 62.70 62.70 62.55 62.70 257 -1.00(-1.57%)
Sep 14, 2007 63.70 64.10 63.26 63.70 12,436 -0.24(-0.38%)
Sep 13, 2007 63.94 63.94 63.65 63.94 1,471 -1.11(-1.71%)
Sep 12, 2007 64.75 65.05 64.30 65.05 1,727 +0.30(+0.46%)
Sep 11, 2007 64.75 65.00 64.75 64.75 2,500 +0.10(+0.15%)
Sep 10, 2007 64.65 64.90 64.05 64.65 3,123 -0.95(-1.45%)
Sep 07, 2007 65.60 65.75 65.45 65.60 1,354 -1.00(-1.50%)
Sep 06, 2007 65.53 66.60 65.35 66.60 3,906 +1.07(+1.63%)
Sep 05, 2007 65.53 65.55 65.15 65.53 2,284 -2.22(-3.28%)
Sep 04, 2007 67.75 68.15 67.35 67.75 101,546 +2.00(+3.04%)
Aug 31, 2007 65.75 65.95 65.75 65.75 5,461 +1.80(+2.81%)
Aug 30, 2007 63.95 63.95 63.95 63.95 141 +0.15(+0.24%)
Aug 29, 2007 64.00 64.15 63.70 63.80 515 -0.20(-0.31%)
Aug 28, 2007 64.00 64.75 64.00 64.00 900 -1.10(-1.69%)
Aug 27, 2007 65.10 65.85 65.10 65.10 2,063 -1.20(-1.81%)
Aug 24, 2007 65.15 66.30 65.70 66.30 629 +1.15(+1.77%)
Aug 23, 2007 65.15 65.15 64.95 65.15 974 +2.25(+3.58%)
Aug 22, 2007 62.90 63.10 62.85 62.90 3,077 +2.00(+3.28%)
Aug 21, 2007 60.90 61.00 60.90 60.90 1,300 +0.15(+0.25%)
Aug 20, 2007 60.75 61.05 60.75 60.75 1,307 +1.45(+2.45%)
Aug 17, 2007 59.30 59.85 58.95 59.30 4,896 +1.65(+2.86%)
Aug 16, 2007 57.65 59.50 57.15 57.65 7,275 -3.15(-5.18%)
Aug 15, 2007 60.80 61.60 60.80 60.80 10,263 -4.20(-6.46%)
Aug 14, 2007 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Aug 13, 2007 65.00 65.20 65.00 65.00 1,917 +0.85(+1.33%)
Aug 10, 2007 64.15 64.15 62.95 64.15 1,775 +0.15(+0.23%)
Aug 09, 2007 64.00 64.65 63.45 64.00 3,615 -3.50(-5.19%)
Aug 08, 2007 67.50 67.70 66.85 67.50 6,379 +1.35(+2.04%)
Aug 07, 2007 66.15 66.65 65.90 66.15 3,433 +1.05(+1.61%)
Aug 06, 2007 65.10 65.60 65.10 65.10 1,436 -0.90(-1.36%)
Aug 03, 2007 66.00 66.75 65.95 66.00 6,520 +0.55(+0.84%)
Aug 02, 2007 65.45 65.45 65.45 65.45 25,330 -1.05(-1.58%)
Aug 01, 2007 66.50 66.50 66.00 66.50 228 +0.00(+0.00%)
Jul 31, 2007 66.50 66.70 66.25 66.50 900 +0.15(+0.23%)
Jul 30, 2007 66.35 66.80 66.15 66.35 7,839 +2.35(+3.67%)
Jul 27, 2007 66.00 64.70 63.55 64.00 6,966 -2.00(-3.03%)
Jul 26, 2007 66.00 67.00 65.55 66.00 6,804 -2.30(-3.37%)
Jul 25, 2007 68.30 69.35 68.30 68.30 3,203 -1.45(-2.08%)
Jul 24, 2007 69.75 70.73 69.75 69.75 185,956 -1.35(-1.90%)
Jul 23, 2007 71.10 71.40 71.10 71.10 2,738 -1.05(-1.46%)
Jul 20, 2007 72.15 72.45 72.15 72.15 2,602 -0.85(-1.16%)
Jul 19, 2007 73.00 73.00 72.65 73.00 98,389 +0.65(+0.90%)
Jul 18, 2007 73.00 72.68 72.35 72.35 102,900 -0.65(-0.89%)
Jul 17, 2007 73.00 73.05 72.46 73.00 47,245 +1.05(+1.46%)
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.