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

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2016 65.99 65.99 65.99 0 -0.44(-0.67%)
Dec 29, 2016 66.85 67.03 66.37 66.43 1,739,346 -0.22(-0.33%)
Dec 28, 2016 67.29 67.56 66.62 66.65 1,402,302 -0.69(-1.02%)
Dec 27, 2016 67.02 67.73 66.92 67.34 1,127,246 +0.37(+0.56%)
Dec 23, 2016 66.97 66.97 66.97 0 +0.17(+0.26%)
Dec 22, 2016 66.49 66.94 66.30 66.80 2,376,470 +0.16(+0.24%)
Dec 21, 2016 66.73 67.06 66.37 66.63 1,765,150 -0.24(-0.36%)
Dec 20, 2016 66.66 66.99 66.21 66.87 1,799,583 +0.29(+0.43%)
Dec 19, 2016 66.59 67.30 66.40 66.59 2,514,376 -0.23(-0.35%)
Dec 16, 2016 68.18 68.30 66.45 66.82 2,871,136 -1.43(-2.09%)
Dec 15, 2016 67.39 68.63 67.39 68.25 1,646,710 +0.53(+0.78%)
Dec 14, 2016 67.99 68.33 67.33 67.72 3,148,671 -0.33(-0.49%)
Dec 13, 2016 67.55 69.08 67.29 68.05 3,447,971 +0.77(+1.15%)
Dec 12, 2016 66.66 67.36 66.45 67.28 1,909,721 +0.35(+0.52%)
Dec 09, 2016 65.78 66.96 65.71 66.93 2,064,115 +1.11(+1.69%)
Dec 08, 2016 65.66 65.99 65.30 65.82 2,247,087 +0.05(+0.07%)
Dec 07, 2016 64.93 65.86 64.33 65.78 2,991,659 +0.86(+1.32%)
Dec 06, 2016 66.29 67.43 62.82 64.92 10,513,218 -1.38(-2.08%)
Dec 05, 2016 66.86 66.98 65.79 66.30 2,470,140 -0.22(-0.34%)
Dec 02, 2016 67.42 68.14 66.25 66.52 2,601,032 -0.98(-1.45%)
Dec 01, 2016 66.88 67.63 66.63 67.50 2,342,047 +0.52(+0.77%)
Nov 30, 2016 67.97 68.13 66.97 66.99 2,553,480 -1.08(-1.58%)
Nov 29, 2016 67.91 68.31 67.80 68.07 1,301,447 +0.11(+0.16%)
Nov 28, 2016 67.94 68.37 67.76 67.96 1,572,551 -0.21(-0.31%)
Nov 25, 2016 67.83 68.41 67.66 68.17 514,160 +0.55(+0.82%)
Nov 23, 2016 67.61 67.61 67.61 0 +0.02(+0.02%)
Nov 22, 2016 66.60 67.97 66.60 67.60 2,445,163 +1.07(+1.61%)
Nov 21, 2016 65.64 66.55 65.48 66.52 1,822,984 +1.15(+1.76%)
Nov 18, 2016 66.88 67.19 65.34 65.38 2,848,915 -1.87(-2.78%)
Nov 17, 2016 65.40 67.46 65.26 67.25 3,174,605 +1.82(+2.78%)
Nov 16, 2016 64.54 65.53 64.54 65.43 2,366,474 +0.76(+1.18%)
Nov 15, 2016 64.23 64.83 63.95 64.67 2,158,142 +0.56(+0.88%)
Nov 14, 2016 62.93 64.29 62.93 64.10 3,060,326 +1.44(+2.30%)
Nov 11, 2016 61.82 62.80 61.72 62.66 1,843,436 +0.74(+1.19%)
Nov 10, 2016 62.16 62.49 61.49 61.92 2,347,932 -0.34(-0.54%)
Nov 09, 2016 62.06 62.67 61.38 62.26 2,794,405 -0.42(-0.68%)
Nov 08, 2016 62.00 62.91 62.00 62.69 1,602,784 +0.59(+0.96%)
Nov 07, 2016 62.05 62.46 61.89 62.09 1,735,958 +0.82(+1.35%)
Nov 04, 2016 61.05 61.65 60.64 61.27 2,197,621 +0.22(+0.37%)
Nov 03, 2016 61.06 61.43 60.80 61.05 1,826,792 +0.18(+0.29%)
Nov 02, 2016 61.08 61.69 60.61 60.87 2,047,435 -0.16(-0.27%)
Nov 01, 2016 61.64 61.72 60.69 61.03 1,675,690 -0.47(-0.76%)
Oct 31, 2016 61.67 61.72 61.17 61.50 1,718,627 +0.13(+0.21%)
Oct 28, 2016 61.05 61.85 61.05 61.37 1,517,181 +0.41(+0.67%)
Oct 27, 2016 61.49 61.52 60.74 60.96 2,098,395 -0.37(-0.60%)
Oct 26, 2016 61.30 61.92 61.25 61.33 1,584,075 -0.37(-0.60%)
Oct 25, 2016 61.93 62.07 61.67 61.70 1,963,831 -0.29(-0.46%)
Oct 24, 2016 61.65 62.38 61.44 61.99 2,048,491 +0.54(+0.88%)
Oct 21, 2016 61.05 61.55 60.70 61.45 2,790,458 +0.09(+0.15%)
Oct 20, 2016 61.79 61.80 60.87 61.35 3,680,558 -0.55(-0.88%)
Oct 19, 2016 62.12 62.30 61.57 61.90 5,349,819 -0.41(-0.66%)
Oct 18, 2016 62.02 63.01 61.64 62.31 4,966,393 -1.51(-2.37%)
Oct 17, 2016 63.74 64.47 63.70 63.82 3,503,568 -0.03(-0.05%)
Oct 14, 2016 63.68 64.27 63.66 63.85 2,178,608 +0.62(+0.97%)
Oct 13, 2016 63.37 63.64 62.73 63.23 2,728,696 -0.47(-0.74%)
Oct 12, 2016 63.27 63.98 63.09 63.70 1,703,050 +0.57(+0.90%)
Oct 11, 2016 63.67 63.72 62.98 63.13 2,141,326 -0.55(-0.87%)
Oct 10, 2016 63.55 64.06 63.55 63.69 1,218,241 +0.32(+0.51%)
Oct 07, 2016 63.95 64.20 63.13 63.37 2,385,427 -0.63(-0.99%)
Oct 06, 2016 63.84 64.30 63.38 64.00 1,962,511 +0.08(+0.13%)
Oct 05, 2016 64.54 64.66 63.86 63.91 1,625,047 -0.29(-0.44%)
Oct 04, 2016 65.14 65.38 64.11 64.20 1,619,723 -0.86(-1.33%)
Oct 03, 2016 65.08 65.46 64.90 65.06 1,218,416 -0.43(-0.66%)
Sep 30, 2016 65.10 65.80 64.91 65.49 1,754,635 +0.73(+1.13%)
Sep 29, 2016 65.58 65.81 64.64 64.76 1,071,933 -0.95(-1.44%)
Sep 28, 2016 65.51 65.78 65.17 65.71 1,009,344 +0.25(+0.38%)
Sep 27, 2016 64.64 65.50 64.45 65.46 1,349,830 +0.84(+1.30%)
Sep 26, 2016 64.51 64.71 64.23 64.62 1,208,334 -0.28(-0.43%)
Sep 23, 2016 65.41 65.51 64.90 64.90 1,308,704 -0.87(-1.32%)
Sep 22, 2016 65.67 65.92 65.40 65.77 960,897 +0.35(+0.54%)
Sep 21, 2016 64.88 65.51 64.65 65.41 1,227,344 +0.65(+1.01%)
Sep 20, 2016 64.69 65.04 64.46 64.76 1,557,656 +0.45(+0.71%)
Sep 19, 2016 64.56 64.94 64.23 64.31 1,426,115 +0.04(+0.06%)
Sep 16, 2016 64.48 64.56 63.99 64.27 1,480,149 -0.50(-0.77%)
Sep 15, 2016 63.91 65.03 63.69 64.76 1,303,718 +0.80(+1.26%)
Sep 14, 2016 64.22 64.49 63.72 63.96 913,759 -0.15(-0.23%)
Sep 13, 2016 64.75 64.80 63.92 64.11 1,783,504 -1.19(-1.82%)
Sep 12, 2016 63.76 65.43 63.64 65.29 1,867,223 +1.19(+1.85%)
Sep 09, 2016 65.32 65.42 64.10 64.11 1,922,148 -1.77(-2.68%)
Sep 08, 2016 66.45 66.51 65.84 65.87 1,377,748 -0.83(-1.25%)
Sep 07, 2016 65.92 66.98 65.92 66.71 1,331,494 +0.60(+0.90%)
Sep 06, 2016 66.28 66.36 65.73 66.11 1,339,604 -0.25(-0.38%)
Sep 02, 2016 66.36 66.36 66.36 66.36 846,826 +0.34(+0.52%)
Sep 01, 2016 66.02 66.20 65.30 66.02 1,123,312 +0.09(+0.14%)
Aug 31, 2016 65.94 66.20 65.60 65.93 1,196,073 -0.18(-0.27%)
Aug 30, 2016 65.86 66.21 65.77 66.10 2,154,678 +0.40(+0.61%)
Aug 29, 2016 64.82 66.11 64.77 65.71 2,346,562 +0.99(+1.53%)
Aug 26, 2016 64.66 65.35 64.37 64.72 892,124 +0.13(+0.20%)
Aug 25, 2016 64.57 64.78 64.36 64.59 1,125,313 -0.03(-0.05%)
Aug 24, 2016 66.04 66.04 64.53 64.62 1,330,844 -0.19(-0.30%)
Aug 23, 2016 64.87 65.06 64.60 64.81 1,331,666 +0.18(+0.28%)
Aug 22, 2016 64.48 64.81 64.26 64.63 1,165,794 +0.06(+0.09%)
Aug 19, 2016 64.24 64.77 64.00 64.57 1,382,811 +0.12(+0.19%)
Aug 18, 2016 64.60 64.77 64.34 64.44 1,317,673 -0.29(-0.45%)
Aug 17, 2016 64.20 64.75 64.20 64.73 1,001,601 +0.40(+0.62%)
Aug 16, 2016 64.98 64.98 64.18 64.34 1,654,568 -0.94(-1.44%)
Aug 15, 2016 64.90 65.68 64.60 65.28 2,946,575 +0.78(+1.21%)
Aug 12, 2016 63.77 64.62 63.46 64.50 2,395,383 +0.85(+1.33%)
Aug 11, 2016 62.96 63.70 62.81 63.65 1,442,484 +0.70(+1.12%)
Aug 10, 2016 62.77 63.06 62.64 62.94 938,378 +0.28(+0.44%)
Aug 09, 2016 62.68 62.92 62.41 62.67 849,151 -0.05(-0.09%)
Aug 08, 2016 63.22 63.22 62.63 62.72 1,084,227 -0.38(-0.61%)
Aug 05, 2016 62.67 63.14 62.57 63.10 1,033,122 +0.70(+1.12%)
Aug 04, 2016 62.18 62.64 61.94 62.41 1,384,272 +0.32(+0.52%)
Aug 03, 2016 62.21 62.31 61.90 62.09 1,084,647 -0.11(-0.17%)
Aug 02, 2016 63.31 63.41 61.72 62.19 1,693,750 -1.03(-1.63%)
Aug 01, 2016 63.11 63.33 62.76 63.23 1,848,598 +0.24(+0.38%)
Jul 29, 2016 63.13 63.23 62.65 62.99 1,454,093 -0.32(-0.51%)
Jul 28, 2016 63.00 63.53 63.00 63.31 1,346,055 +0.27(+0.43%)
Jul 27, 2016 63.23 63.61 62.94 63.04 2,315,882 -0.20(-0.31%)
Jul 26, 2016 63.36 63.40 62.61 63.24 1,280,845 -0.12(-0.19%)
Jul 25, 2016 63.20 63.53 63.07 63.36 1,342,969 +0.08(+0.13%)
Jul 22, 2016 62.77 63.54 61.60 63.28 2,713,997 +0.64(+1.03%)
Jul 21, 2016 63.80 63.80 62.29 62.64 2,499,820 -1.42(-2.21%)
Jul 20, 2016 64.21 64.22 63.65 64.05 2,160,623 +0.28(+0.43%)
Jul 19, 2016 63.38 63.83 63.15 63.78 1,460,813 +0.21(+0.34%)
Jul 18, 2016 63.32 63.80 63.10 63.56 1,363,151 +0.20(+0.31%)
Jul 15, 2016 64.00 64.00 63.05 63.36 2,494,095 -0.26(-0.41%)
Jul 14, 2016 63.60 64.22 62.86 63.62 3,629,971 -1.41(-2.17%)
Jul 13, 2016 64.73 65.38 64.50 65.03 3,276,895 +0.32(+0.50%)
Jul 12, 2016 64.50 65.28 64.35 64.71 3,250,371 +0.44(+0.69%)
Jul 11, 2016 63.62 64.48 63.10 64.27 2,483,287 +0.64(+1.01%)
Jul 08, 2016 63.44 63.00 63.00 63.62 1,709,845 +0.62(+0.98%)
Jul 07, 2016 62.38 63.16 62.13 63.00 2,455,827 +0.68(+1.09%)
Jul 06, 2016 62.95 63.69 61.19 62.32 2,367,662 +0.52(+0.84%)
Jul 05, 2016 62.16 62.16 61.55 61.80 2,119,963 -0.73(-1.16%)
Jul 01, 2016 62.38 62.53 62.53 62.53 1,945,270 +0.15(+0.25%)
Jun 30, 2016 61.54 62.38 61.04 62.38 2,091,098 +1.06(+1.74%)
Jun 29, 2016 60.56 61.37 60.56 61.31 2,995,144 +0.97(+1.61%)
Jun 28, 2016 59.91 60.39 59.61 60.34 2,135,558 +0.96(+1.62%)
Jun 27, 2016 61.12 61.13 59.18 59.38 3,390,856 -2.39(-3.87%)
Jun 24, 2016 62.90 62.92 61.66 61.76 4,395,168 -3.27(-5.03%)
Jun 23, 2016 64.93 65.03 64.54 65.03 1,735,807 +0.86(+1.34%)
Jun 22, 2016 64.03 64.37 63.52 64.17 2,056,454 +0.43(+0.67%)
Jun 21, 2016 63.75 64.03 63.20 63.75 1,755,792 +0.25(+0.40%)
Jun 20, 2016 63.02 63.65 62.93 63.49 1,636,235 +1.22(+1.97%)
Jun 17, 2016 62.44 62.45 61.79 62.27 1,887,829 -0.28(-0.44%)
Jun 16, 2016 62.30 62.70 61.54 62.54 1,796,042 +0.07(+0.11%)
Jun 15, 2016 62.69 62.96 62.40 62.48 2,214,900 -0.18(-0.28%)
Jun 14, 2016 62.78 62.87 62.04 62.65 2,753,438 -0.23(-0.37%)
Jun 13, 2016 63.37 63.68 60.81 62.88 1,869,281 -0.90(-1.42%)
Jun 10, 2016 64.25 64.33 63.71 63.78 2,012,264 -0.82(-1.27%)
Jun 09, 2016 64.50 64.80 64.29 64.60 2,194,723 -0.32(-0.50%)
Jun 08, 2016 63.47 65.21 63.43 64.93 3,323,793 +1.60(+2.52%)
Jun 07, 2016 62.89 63.43 62.66 63.33 1,938,815 +0.63(+1.01%)
Jun 06, 2016 62.34 62.85 61.98 62.70 1,788,294 +0.38(+0.61%)
Jun 03, 2016 62.89 62.95 61.72 62.32 2,666,976 -0.84(-1.32%)
Jun 02, 2016 63.10 63.21 62.76 63.15 2,554,184 +0.07(+0.11%)
Jun 01, 2016 63.23 63.24 62.82 63.08 1,872,013 -0.29(-0.46%)
May 31, 2016 62.95 63.43 62.67 63.37 2,371,564 +0.52(+0.84%)
May 27, 2016 62.68 62.85 62.85 62.85 856,262 +0.34(+0.55%)
May 26, 2016 62.34 62.79 62.22 62.51 2,884,317 +0.10(+0.16%)
May 25, 2016 63.13 63.20 62.03 62.41 2,818,503 -0.62(-0.99%)
May 24, 2016 62.73 63.15 62.55 63.03 2,158,611 +0.52(+0.84%)
May 23, 2016 63.07 63.18 62.46 62.51 2,036,792 -0.46(-0.72%)
May 20, 2016 62.97 63.36 62.92 62.96 2,138,591 +0.29(+0.46%)
May 19, 2016 63.05 63.12 62.30 62.67 2,464,410 -0.62(-0.99%)
May 18, 2016 63.32 63.62 62.92 63.30 2,376,855 -0.05(-0.08%)
May 17, 2016 63.92 64.26 63.19 63.35 1,665,400 -0.73(-1.14%)
May 16, 2016 63.56 64.36 63.44 64.08 1,415,715 +0.40(+0.63%)
May 13, 2016 63.91 64.17 63.38 63.68 1,696,145 -0.40(-0.63%)
May 12, 2016 64.16 64.22 63.67 64.08 2,466,794 +0.11(+0.17%)
May 11, 2016 63.90 64.09 63.53 63.97 2,935,579 -0.35(-0.54%)
May 10, 2016 63.63 64.35 63.50 64.32 1,919,847 +0.69(+1.09%)
May 09, 2016 63.65 64.23 63.59 63.63 1,373,892 -0.22(-0.35%)
May 06, 2016 63.28 64.03 63.23 63.85 1,736,099 +0.53(+0.84%)
May 05, 2016 63.35 63.56 62.99 63.32 1,895,711 -0.07(-0.11%)
May 04, 2016 63.09 63.59 62.98 63.39 1,727,518 -0.08(-0.12%)
May 03, 2016 63.28 63.57 63.18 63.46 1,750,486 -0.12(-0.19%)
May 02, 2016 63.47 63.73 63.10 63.59 1,484,675 +0.49(+0.77%)
Apr 29, 2016 63.24 63.27 62.71 63.10 2,161,292 -0.16(-0.25%)
Apr 28, 2016 63.60 63.85 63.14 63.26 1,576,689 -0.72(-1.13%)
Apr 27, 2016 63.75 64.17 63.26 63.98 1,402,584 +0.18(+0.29%)
Apr 26, 2016 63.74 64.09 63.38 63.80 2,064,793 +0.28(+0.44%)
Apr 25, 2016 63.50 63.68 62.87 63.52 2,398,651 -0.19(-0.30%)
Apr 22, 2016 63.77 64.64 63.50 63.71 2,370,569 -0.19(-0.30%)
Apr 21, 2016 63.58 64.16 63.46 63.90 2,565,066 +0.46(+0.73%)
Apr 20, 2016 64.16 64.16 63.05 63.43 2,994,004 -1.01(-1.57%)
Apr 19, 2016 64.20 65.37 63.94 64.45 4,038,192 -0.39(-0.60%)
Apr 18, 2016 63.77 65.05 63.67 64.83 3,019,419 +0.72(+1.13%)
Apr 15, 2016 63.60 64.17 63.45 64.11 1,958,914 +0.43(+0.67%)
Apr 14, 2016 63.72 63.83 63.33 63.69 3,118,032 -0.52(-0.81%)
Apr 13, 2016 64.32 64.48 63.60 64.20 2,768,095 +0.06(+0.09%)
Apr 12, 2016 63.38 64.25 63.24 64.14 1,531,017 +0.77(+1.21%)
Apr 11, 2016 63.52 64.07 63.31 63.37 1,647,607 +0.14(+0.22%)
Apr 08, 2016 63.53 63.62 63.05 63.24 1,114,652 +0.18(+0.29%)
Apr 07, 2016 63.43 63.62 62.92 63.05 1,766,191 -0.83(-1.30%)
Apr 06, 2016 63.48 63.94 63.37 63.88 1,488,007 +0.52(+0.82%)
Apr 05, 2016 63.70 63.78 63.24 63.37 1,709,056 -0.43(-0.67%)
Apr 04, 2016 63.77 64.10 63.47 63.79 2,264,870 -0.02(-0.02%)
Apr 01, 2016 62.58 63.95 62.51 63.81 2,634,076 +0.51(+0.81%)
Mar 31, 2016 63.43 64.06 63.12 63.30 2,209,737 -0.07(-0.11%)
Mar 30, 2016 63.12 63.78 62.95 63.37 2,292,048 +0.40(+0.63%)
Mar 29, 2016 62.51 63.11 62.31 62.97 1,523,793 +0.46(+0.73%)
Mar 28, 2016 61.89 62.75 61.78 62.51 2,126,797 +0.65(+1.06%)
Mar 24, 2016 61.58 61.86 61.86 61.86 1,560,259 +0.04(+0.06%)
Mar 23, 2016 62.04 62.33 61.59 61.82 2,250,095 -0.04(-0.06%)
Mar 22, 2016 61.72 62.30 61.52 61.86 1,561,182 -0.11(-0.17%)
Mar 21, 2016 61.35 62.16 61.24 61.97 1,789,880 +0.38(+0.62%)
Mar 18, 2016 61.28 61.86 61.24 61.59 2,953,722 +0.40(+0.65%)
Mar 17, 2016 60.72 61.42 60.65 61.19 2,092,020 +0.59(+0.97%)
Mar 16, 2016 59.78 60.72 59.50 60.61 1,195,954 +0.61(+1.01%)
Mar 15, 2016 59.56 60.23 59.48 60.00 1,607,296 -0.06(-0.10%)
Mar 14, 2016 59.75 60.23 59.12 60.06 980,978 +0.02(+0.03%)
Mar 11, 2016 59.53 60.29 59.50 60.04 2,112,155 +1.04(+1.77%)
Mar 10, 2016 59.34 59.73 58.67 59.00 2,063,496 -0.04(-0.06%)
Mar 09, 2016 59.51 59.53 58.67 59.04 1,739,926 -0.18(-0.30%)
Mar 08, 2016 59.27 59.61 58.88 59.21 1,739,126 -0.49(-0.82%)
Mar 07, 2016 59.20 59.79 58.92 59.70 1,901,992 +0.18(+0.31%)
Mar 04, 2016 59.30 59.68 58.86 59.52 2,778,444 +0.28(+0.47%)
Mar 03, 2016 59.34 59.50 58.37 59.24 5,348,812 -0.02(-0.03%)
Mar 02, 2016 59.48 59.80 58.93 59.25 2,953,382 -0.45(-0.75%)
Mar 01, 2016 59.42 59.87 59.16 59.70 2,595,084 +0.90(+1.53%)
Feb 29, 2016 58.73 59.47 58.66 58.80 2,714,663 +0.15(+0.26%)
Feb 26, 2016 58.94 59.13 58.45 58.65 1,623,273 -0.08(-0.13%)
Feb 25, 2016 58.25 58.83 57.66 58.72 2,642,684 +0.61(+1.05%)
Feb 24, 2016 57.37 58.20 56.98 58.11 2,529,516 +0.06(+0.10%)
Feb 23, 2016 58.22 58.67 57.98 58.05 1,787,634 -0.23(-0.39%)
Feb 22, 2016 57.83 58.64 57.66 58.28 1,775,389 +0.45(+0.78%)
Feb 19, 2016 57.42 57.83 56.98 57.83 1,940,183 +0.39(+0.67%)
Feb 18, 2016 56.97 57.83 56.87 57.44 2,694,652 +0.42(+0.73%)
Feb 17, 2016 57.58 57.83 56.75 57.02 2,743,451 -0.22(-0.38%)
Feb 16, 2016 55.96 57.40 55.28 57.24 2,797,766 +1.81(+3.27%)
Feb 12, 2016 54.89 55.43 55.43 55.43 2,345,814 +1.10(+2.03%)
Feb 11, 2016 54.79 55.45 53.84 54.33 3,868,449 -1.19(-2.15%)
Feb 10, 2016 54.70 56.50 54.52 55.52 5,112,132 +1.40(+2.58%)
Feb 09, 2016 52.69 55.04 52.69 54.12 6,325,896 +1.44(+2.73%)
Feb 08, 2016 53.08 53.21 51.42 52.69 4,910,973 -1.13(-2.09%)
Feb 05, 2016 54.85 54.98 53.57 53.81 3,505,678 -1.09(-1.98%)
Feb 04, 2016 54.79 55.75 54.46 54.90 2,594,393 +0.14(+0.25%)
Feb 03, 2016 55.06 55.35 54.24 54.76 2,316,259 +0.08(+0.14%)
Feb 02, 2016 55.23 55.33 54.57 54.69 2,091,240 -1.19(-2.14%)
Feb 01, 2016 55.10 56.31 54.90 55.88 2,302,077 +0.45(+0.82%)
Jan 29, 2016 54.60 55.52 54.55 55.43 2,673,452 +1.10(+2.03%)
Jan 28, 2016 54.29 54.41 53.37 54.33 2,542,493 +0.28(+0.52%)
Jan 27, 2016 54.30 54.98 53.66 54.05 2,999,659 -0.36(-0.65%)
Jan 26, 2016 53.12 54.46 53.07 54.40 2,376,993 +1.59(+3.02%)
Jan 25, 2016 53.09 53.45 52.72 52.81 1,791,250 -0.55(-1.03%)
Jan 22, 2016 52.67 53.65 52.33 53.36 2,118,825 +1.48(+2.85%)
Jan 21, 2016 51.58 52.32 50.70 51.88 1,586,286 +0.54(+1.05%)
Jan 20, 2016 51.39 51.92 50.24 51.34 2,881,240 -0.72(-1.38%)
Jan 19, 2016 53.22 53.44 51.91 52.06 2,314,109 -0.59(-1.12%)
Jan 15, 2016 52.10 52.65 52.65 52.65 1,948,294 -0.82(-1.53%)
Jan 14, 2016 52.57 53.72 52.15 53.46 1,805,164 +1.13(+2.17%)
Jan 13, 2016 53.61 53.84 52.25 52.33 1,473,449 -1.17(-2.19%)
Jan 12, 2016 53.12 53.74 52.95 53.50 2,059,268 +0.87(+1.65%)
Jan 11, 2016 53.07 53.32 52.03 52.63 2,269,192 -0.19(-0.36%)
Jan 08, 2016 53.77 53.96 52.68 52.82 1,988,462 -0.46(-0.87%)
Jan 07, 2016 53.22 54.19 52.87 53.28 2,278,390 -1.08(-1.99%)
Jan 06, 2016 55.30 55.50 54.08 54.36 3,196,009 -1.53(-2.73%)
Jan 05, 2016 55.95 56.10 55.29 55.89 2,408,925 +0.29(+0.53%)
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.