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

Haemonetics Corp (NY: HAE )

95.86 +3.26 (+3.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 87.24 87.65 86.56 86.87 346,572 -0.26(-0.30%)
Feb 27, 2019 87.40 87.71 86.26 87.13 210,404 -0.40(-0.46%)
Feb 26, 2019 89.45 89.45 87.03 87.53 321,331 -1.95(-2.18%)
Feb 25, 2019 90.21 90.42 89.00 89.48 616,924 -0.12(-0.13%)
Feb 22, 2019 88.85 90.05 88.49 89.60 285,400 +0.98(+1.11%)
Feb 21, 2019 89.21 89.41 88.27 88.62 316,190 -0.39(-0.44%)
Feb 20, 2019 87.55 89.24 87.25 89.01 465,938 +1.15(+1.31%)
Feb 19, 2019 87.84 88.93 87.57 87.86 589,844 -0.14(-0.16%)
Feb 15, 2019 86.52 88.03 86.32 88.00 657,300 +1.83(+2.12%)
Feb 14, 2019 85.66 86.26 85.17 86.17 439,035 +0.16(+0.19%)
Feb 13, 2019 85.54 86.62 84.75 86.01 455,162 +0.70(+0.82%)
Feb 12, 2019 84.68 85.87 83.79 85.31 447,432 +1.25(+1.49%)
Feb 11, 2019 83.32 84.16 82.77 84.06 533,515 +0.81(+0.97%)
Feb 08, 2019 84.24 84.98 82.28 83.25 742,900 -1.78(-2.09%)
Feb 07, 2019 84.58 85.35 84.39 85.03 690,303 -0.32(-0.37%)
Feb 06, 2019 84.61 85.37 83.09 85.35 881,329 +0.74(+0.87%)
Feb 05, 2019 90.51 90.51 83.05 84.61 2,480,231 -12.56(-12.93%)
Feb 04, 2019 96.19 97.25 96.05 97.17 376,901 +0.49(+0.51%)
Feb 01, 2019 98.48 98.98 96.41 96.68 353,800 -2.23(-2.25%)
Jan 31, 2019 97.61 100.00 97.61 98.91 253,334 +1.58(+1.62%)
Jan 30, 2019 96.46 97.50 95.52 97.33 268,066 +1.38(+1.44%)
Jan 29, 2019 96.37 96.84 95.29 95.95 275,461 -0.40(-0.42%)
Jan 28, 2019 96.12 96.87 95.04 96.35 333,613 -0.66(-0.68%)
Jan 25, 2019 97.82 98.00 96.86 97.01 477,400 -0.33(-0.34%)
Jan 24, 2019 97.69 98.09 96.50 97.34 305,249 -0.15(-0.15%)
Jan 23, 2019 98.47 99.16 96.27 97.49 270,921 -0.65(-0.66%)
Jan 22, 2019 100.05 100.52 97.13 98.14 373,009 -2.78(-2.75%)
Jan 18, 2019 100.62 102.28 100.12 100.92 440,400 +1.35(+1.36%)
Jan 17, 2019 98.37 100.63 98.37 99.57 311,540 +0.66(+0.67%)
Jan 16, 2019 99.64 100.05 98.78 98.91 400,969 -0.05(-0.05%)
Jan 15, 2019 97.57 99.50 97.57 98.96 299,121 +1.38(+1.41%)
Jan 14, 2019 98.88 99.19 97.47 97.58 287,647 -2.20(-2.20%)
Jan 11, 2019 101.57 101.91 99.21 99.78 532,800 -2.13(-2.09%)
Jan 10, 2019 101.50 101.95 100.52 101.91 354,257 -0.21(-0.21%)
Jan 09, 2019 100.50 102.70 100.38 102.12 455,509 +2.42(+2.43%)
Jan 08, 2019 99.78 100.56 97.70 99.70 429,381 +0.99(+1.00%)
Jan 07, 2019 98.83 99.91 98.03 98.71 391,431 -0.01(-0.01%)
Jan 04, 2019 96.16 99.97 96.06 98.72 419,600 +3.49(+3.66%)
Jan 03, 2019 97.28 97.28 94.33 95.23 295,821 -2.07(-2.13%)
Jan 02, 2019 98.91 99.31 96.13 97.30 560,013 -2.75(-2.75%)
Dec 31, 2018 96.55 100.09 96.28 100.05 634,700 +4.32(+4.51%)
Dec 28, 2018 95.03 97.18 93.99 95.73 341,600 +0.98(+1.03%)
Dec 27, 2018 93.37 94.76 91.26 94.75 371,461 +0.22(+0.23%)
Dec 26, 2018 91.36 94.64 90.64 94.53 567,686 +3.87(+4.27%)
Dec 24, 2018 91.67 92.12 89.95 90.66 266,100 -1.51(-1.64%)
Dec 21, 2018 96.28 96.64 91.88 92.17 1,146,800 -3.99(-4.15%)
Dec 20, 2018 98.28 98.28 94.96 96.16 517,408 -2.14(-2.18%)
Dec 19, 2018 101.23 102.14 97.56 98.30 407,821 -2.92(-2.88%)
Dec 18, 2018 102.19 102.55 100.58 101.22 327,919 -0.23(-0.23%)
Dec 17, 2018 101.82 103.94 99.97 101.45 681,170 -1.40(-1.36%)
Dec 14, 2018 102.50 103.76 102.40 102.85 814,400 -0.09(-0.09%)
Dec 13, 2018 104.13 105.00 102.12 102.94 345,311 -0.86(-0.83%)
Dec 12, 2018 104.22 105.19 103.55 103.80 607,575 +0.56(+0.54%)
Dec 11, 2018 105.25 105.30 102.48 103.24 485,894 -0.96(-0.92%)
Dec 10, 2018 102.91 104.72 102.09 104.20 457,176 +1.03(+1.00%)
Dec 07, 2018 104.57 105.28 101.84 103.17 609,200 -2.03(-1.93%)
Dec 06, 2018 103.53 105.33 102.22 105.20 513,412 +0.40(+0.38%)
Dec 04, 2018 108.38 108.75 103.76 104.80 560,400 -3.60(-3.32%)
Dec 03, 2018 108.71 109.45 106.06 108.40 364,186 +1.12(+1.04%)
Nov 30, 2018 106.74 108.23 106.25 107.28 456,000 +0.78(+0.73%)
Nov 29, 2018 106.20 107.98 106.01 106.50 280,002 -0.68(-0.63%)
Nov 28, 2018 102.70 107.35 102.70 107.18 754,712 +4.47(+4.35%)
Nov 27, 2018 103.90 104.73 102.10 102.71 494,526 -1.39(-1.34%)
Nov 26, 2018 102.83 104.47 102.31 104.10 618,735 +1.96(+1.92%)
Nov 23, 2018 101.27 103.51 101.27 102.14 215,200 -0.04(-0.04%)
Nov 21, 2018 102.18 102.18 102.18 0 +0.05(+0.05%)
Nov 20, 2018 101.01 103.20 99.13 102.13 411,351 -0.72(-0.70%)
Nov 19, 2018 110.87 110.97 102.53 102.85 566,713 -7.95(-7.18%)
Nov 16, 2018 107.32 111.13 105.37 110.80 464,100 +2.53(+2.34%)
Nov 15, 2018 105.19 108.40 104.17 108.27 347,213 +1.96(+1.84%)
Nov 14, 2018 107.40 108.27 104.14 106.31 573,755 -0.01(-0.01%)
Nov 13, 2018 105.85 107.75 105.20 106.32 421,832 +1.06(+1.01%)
Nov 12, 2018 110.92 112.44 104.81 105.26 806,947 -6.35(-5.69%)
Nov 09, 2018 114.44 114.54 109.68 111.61 667,800 -3.47(-3.02%)
Nov 08, 2018 113.68 116.69 113.30 115.08 631,825 -0.01(-0.01%)
Nov 07, 2018 109.43 115.35 109.28 115.09 665,856 +6.28(+5.77%)
Nov 06, 2018 106.75 109.96 105.24 108.81 668,221 +3.36(+3.19%)
Nov 05, 2018 105.51 105.96 104.09 105.45 476,490 +0.11(+0.10%)
Nov 02, 2018 107.42 108.65 104.21 105.34 421,800 -1.46(-1.37%)
Nov 01, 2018 104.71 107.16 104.56 106.80 451,451 +2.33(+2.23%)
Oct 31, 2018 105.69 107.40 104.36 104.47 569,856 +0.14(+0.13%)
Oct 30, 2018 100.52 104.51 99.99 104.33 344,366 +3.71(+3.69%)
Oct 29, 2018 104.00 104.82 99.77 100.62 586,375 -2.75(-2.66%)
Oct 26, 2018 101.22 105.03 100.31 103.37 406,600 +0.98(+0.96%)
Oct 25, 2018 103.65 105.51 101.00 102.39 671,823 -1.32(-1.27%)
Oct 24, 2018 106.39 109.16 103.36 103.71 251,706 -2.81(-2.64%)
Oct 23, 2018 106.18 107.47 103.62 106.52 391,045 -0.95(-0.88%)
Oct 22, 2018 106.35 108.95 106.35 107.47 352,892 +1.16(+1.09%)
Oct 19, 2018 108.49 109.60 105.91 106.31 366,800 -2.20(-2.03%)
Oct 18, 2018 110.51 110.75 107.91 108.51 301,037 -2.08(-1.88%)
Oct 17, 2018 111.14 111.46 109.01 110.59 287,577 -0.75(-0.67%)
Oct 16, 2018 107.86 111.57 107.00 111.34 283,594 +4.32(+4.04%)
Oct 15, 2018 106.44 107.99 104.02 107.02 332,836 +0.54(+0.51%)
Oct 12, 2018 108.36 109.97 104.80 106.48 711,700 +0.08(+0.08%)
Oct 11, 2018 105.51 108.19 105.05 106.40 688,139 +0.73(+0.69%)
Oct 10, 2018 108.10 108.96 105.47 105.67 691,420 -2.33(-2.16%)
Oct 09, 2018 109.28 110.91 107.84 108.00 385,329 -1.50(-1.37%)
Oct 08, 2018 108.56 110.52 107.67 109.50 811,786 +0.79(+0.73%)
Oct 05, 2018 109.14 109.25 106.05 108.71 499,100 -0.29(-0.27%)
Oct 04, 2018 111.47 111.47 108.00 109.00 400,954 -3.27(-2.91%)
Oct 03, 2018 113.50 114.36 111.77 112.27 289,193 -0.79(-0.70%)
Oct 02, 2018 116.15 116.91 112.72 113.06 519,341 -3.57(-3.06%)
Oct 01, 2018 115.28 117.56 114.46 116.63 619,725 +2.05(+1.79%)
Sep 28, 2018 112.73 115.50 112.73 114.58 372,700 +1.43(+1.26%)
Sep 27, 2018 113.24 113.86 112.20 113.15 261,590 +0.19(+0.17%)
Sep 26, 2018 114.02 114.56 112.71 112.96 304,987 -0.67(-0.59%)
Sep 25, 2018 113.17 114.06 111.83 113.63 349,108 +0.86(+0.76%)
Sep 24, 2018 111.00 113.00 110.25 112.77 395,539 +1.20(+1.08%)
Sep 21, 2018 111.57 112.04 111.11 111.57 784,500 +0.49(+0.44%)
Sep 20, 2018 110.25 111.65 109.86 111.08 481,614 +1.31(+1.19%)
Sep 19, 2018 109.54 110.52 108.05 109.77 501,156 -0.01(-0.01%)
Sep 18, 2018 108.67 110.26 106.11 109.78 407,836 +1.10(+1.01%)
Sep 17, 2018 114.60 114.66 108.60 108.68 424,308 -5.77(-5.04%)
Sep 14, 2018 112.30 114.77 111.98 114.45 384,900 +2.59(+2.32%)
Sep 13, 2018 111.50 112.62 110.55 111.86 253,777 +0.65(+0.58%)
Sep 12, 2018 111.38 111.41 109.30 111.21 509,695 -0.38(-0.34%)
Sep 11, 2018 112.06 112.77 110.81 111.59 463,681 -0.47(-0.42%)
Sep 10, 2018 112.19 113.35 111.83 112.06 379,012 +0.04(+0.04%)
Sep 07, 2018 110.90 113.61 109.84 112.02 330,700 +0.88(+0.79%)
Sep 06, 2018 111.21 111.91 110.45 111.14 337,842 +0.03(+0.03%)
Sep 05, 2018 112.20 112.20 109.57 111.11 431,524 -1.45(-1.29%)
Sep 04, 2018 111.82 112.82 110.86 112.56 609,980 +0.92(+0.82%)
Aug 31, 2018 111.64 111.64 111.64 0 +2.24(+2.05%)
Aug 30, 2018 109.30 110.68 108.60 109.40 229,236 -0.29(-0.26%)
Aug 29, 2018 109.56 110.36 109.27 109.69 253,892 +0.64(+0.59%)
Aug 28, 2018 108.49 109.26 107.61 109.05 288,024 +1.26(+1.17%)
Aug 27, 2018 107.46 107.94 106.79 107.79 250,335 +0.93(+0.87%)
Aug 24, 2018 106.60 108.00 104.94 106.86 250,800 +0.07(+0.07%)
Aug 23, 2018 106.10 107.13 105.68 106.79 294,656 +0.79(+0.75%)
Aug 22, 2018 104.38 106.50 102.97 106.00 456,713 +1.10(+1.05%)
Aug 21, 2018 103.88 105.32 103.67 104.90 446,525 +1.02(+0.98%)
Aug 20, 2018 103.75 104.59 102.75 103.88 252,875 +0.37(+0.36%)
Aug 17, 2018 103.11 103.74 102.36 103.51 286,100 +0.19(+0.18%)
Aug 16, 2018 104.21 104.22 103.03 103.32 342,077 -0.06(-0.06%)
Aug 15, 2018 103.05 103.55 101.82 103.38 630,399 +0.08(+0.08%)
Aug 14, 2018 100.80 103.33 100.41 103.30 499,407 +3.19(+3.19%)
Aug 13, 2018 100.20 101.73 99.96 100.11 292,001 +0.37(+0.37%)
Aug 10, 2018 99.33 100.70 98.89 99.74 317,500 -0.22(-0.22%)
Aug 09, 2018 101.12 102.62 99.85 99.96 487,147 -1.81(-1.78%)
Aug 08, 2018 105.81 105.81 100.95 101.77 875,924 -3.74(-3.54%)
Aug 07, 2018 103.00 108.37 101.00 105.51 1,692,890 +8.40(+8.65%)
Aug 06, 2018 96.35 98.04 95.84 97.11 679,815 +0.40(+0.41%)
Aug 03, 2018 97.40 97.60 96.26 96.71 450,100 -0.64(-0.66%)
Aug 02, 2018 96.41 98.86 96.41 97.35 1,121,890 +0.43(+0.44%)
Aug 01, 2018 97.31 98.30 95.01 96.92 1,671,868 -0.72(-0.74%)
Jul 31, 2018 96.40 98.31 95.44 97.64 488,053 +1.48(+1.54%)
Jul 30, 2018 98.98 98.98 95.32 96.16 590,271 -2.67(-2.70%)
Jul 27, 2018 99.78 100.45 97.38 98.83 634,200 -0.82(-0.82%)
Jul 26, 2018 100.16 101.65 98.75 99.65 707,771 -0.51(-0.51%)
Jul 25, 2018 98.75 100.26 98.50 100.16 366,367 +1.09(+1.10%)
Jul 24, 2018 100.69 98.40 99.07 1,026,892 -0.66(-0.66%)
Jul 23, 2018 98.30 99.90 97.47 99.73 641,128 +1.08(+1.09%)
Jul 20, 2018 98.88 99.25 98.23 98.65 485,897 -0.19(-0.19%)
Jul 19, 2018 97.09 99.50 96.54 98.84 682,407 +1.88(+1.94%)
Jul 18, 2018 96.41 97.68 95.47 96.96 903,322 +0.00(+0.00%)
Jul 17, 2018 94.68 97.43 94.50 96.96 544,248 +2.40(+2.54%)
Jul 16, 2018 94.77 95.00 93.31 94.56 851,287 +0.01(+0.01%)
Jul 13, 2018 94.56 95.00 93.62 94.55 389,887 -0.42(-0.44%)
Jul 12, 2018 93.87 95.24 93.53 94.97 562,174 +1.62(+1.74%)
Jul 11, 2018 92.75 93.98 92.75 93.35 376,146 +0.33(+0.35%)
Jul 10, 2018 93.05 93.69 92.58 93.02 785,805 +0.21(+0.23%)
Jul 09, 2018 93.51 93.51 92.04 92.81 401,516 -0.20(-0.22%)
Jul 06, 2018 91.57 93.34 91.57 93.01 860,618 +1.33(+1.45%)
Jul 05, 2018 91.41 91.80 90.25 91.68 476,979 +0.86(+0.95%)
Jul 03, 2018 90.82 90.82 90.82 0 +0.86(+0.96%)
Jul 02, 2018 89.23 90.21 88.78 89.96 778,496 +0.28(+0.31%)
Jun 29, 2018 90.08 90.59 89.28 89.68 584,936 +0.28(+0.31%)
Jun 28, 2018 88.03 89.71 87.03 89.40 823,526 +0.83(+0.94%)
Jun 27, 2018 91.87 91.96 88.55 88.57 913,420 -3.55(-3.85%)
Jun 26, 2018 89.79 93.12 89.79 92.12 948,184 +2.57(+2.87%)
Jun 25, 2018 92.17 92.47 88.97 89.55 725,491 -3.49(-3.75%)
Jun 22, 2018 93.63 94.62 92.71 93.04 1,299,654 -0.49(-0.52%)
Jun 21, 2018 92.00 94.35 91.65 93.53 683,998 +1.66(+1.81%)
Jun 20, 2018 92.93 93.53 91.85 91.87 563,571 -0.95(-1.02%)
Jun 19, 2018 93.15 93.91 91.40 92.82 614,479 -0.79(-0.84%)
Jun 18, 2018 91.52 93.83 91.17 93.61 1,259,356 +2.48(+2.72%)
Jun 15, 2018 95.75 91.01 91.13 8,507,681 -4.62(-4.83%)
Jun 14, 2018 93.25 96.84 92.77 95.75 1,083,275 +4.00(+4.36%)
Jun 13, 2018 92.40 92.40 89.50 91.75 1,232,776 -0.25(-0.27%)
Jun 12, 2018 93.45 93.45 91.87 92.00 709,073 -1.47(-1.57%)
Jun 11, 2018 94.09 94.09 92.95 93.47 539,452 -0.57(-0.61%)
Jun 08, 2018 92.90 94.48 92.72 94.04 715,035 +1.25(+1.35%)
Jun 07, 2018 95.68 91.67 92.79 897,721 -2.89(-3.02%)
Jun 06, 2018 95.68 497,573 +0.26(+0.27%)
Jun 05, 2018 94.16 95.44 93.98 95.42 496,456 +1.22(+1.30%)
Jun 04, 2018 91.49 94.22 90.76 94.20 468,756 +3.19(+3.51%)
Jun 01, 2018 90.91 91.85 89.92 91.01 620,229 +0.66(+0.73%)
May 31, 2018 91.15 91.79 90.20 90.35 358,263 -1.08(-1.18%)
May 30, 2018 90.62 92.56 90.62 91.43 445,575 +1.20(+1.33%)
May 29, 2018 90.13 90.66 89.56 90.23 442,524 -0.43(-0.47%)
May 25, 2018 90.66 90.66 90.66 0 +0.28(+0.31%)
May 24, 2018 90.44 91.14 89.11 90.38 385,142 -0.39(-0.43%)
May 23, 2018 88.83 90.91 88.30 90.77 276,484 +1.60(+1.79%)
May 22, 2018 91.04 91.28 89.14 89.17 380,451 -1.75(-1.92%)
May 21, 2018 89.52 91.55 89.52 90.92 500,461 +2.01(+2.26%)
May 18, 2018 89.95 90.01 88.86 88.91 433,094 -0.66(-0.74%)
May 17, 2018 89.06 90.22 88.82 89.57 372,986 +0.53(+0.60%)
May 16, 2018 87.68 89.39 87.68 89.04 392,873 +1.35(+1.54%)
May 15, 2018 86.86 88.32 86.69 87.69 380,037 +0.33(+0.38%)
May 14, 2018 86.92 88.58 86.89 87.36 640,479 +0.61(+0.70%)
May 11, 2018 85.78 87.44 85.78 86.75 902,950 +0.84(+0.98%)
May 10, 2018 82.93 86.10 82.81 85.91 694,067 +3.35(+4.06%)
May 09, 2018 83.28 86.11 82.17 82.56 798,008 +0.01(+0.01%)
May 08, 2018 77.92 82.70 76.13 82.55 999,054 +4.52(+5.79%)
May 07, 2018 79.60 80.13 77.88 78.03 839,213 -1.90(-2.38%)
May 04, 2018 77.68 80.59 77.39 79.93 634,657 +1.94(+2.49%)
May 03, 2018 77.82 78.59 76.56 77.99 472,556 -0.08(-0.10%)
May 02, 2018 76.78 78.66 76.53 78.07 815,674 +1.16(+1.51%)
May 01, 2018 77.89 78.55 76.72 76.91 692,490 -1.13(-1.45%)
Apr 30, 2018 78.92 79.17 77.97 78.04 445,610 -0.97(-1.23%)
Apr 27, 2018 78.33 79.14 77.68 79.01 491,022 +0.69(+0.88%)
Apr 26, 2018 77.01 78.36 77.01 78.32 491,036 +1.63(+2.13%)
Apr 25, 2018 76.14 76.76 75.68 76.69 419,322 +0.45(+0.59%)
Apr 24, 2018 76.69 77.22 75.62 76.24 424,713 -0.19(-0.25%)
Apr 23, 2018 76.28 77.27 76.18 76.43 303,708 +0.35(+0.46%)
Apr 20, 2018 75.51 76.38 75.51 76.08 373,525 +0.34(+0.45%)
Apr 19, 2018 75.61 76.15 75.24 75.74 197,671 -0.01(-0.01%)
Apr 18, 2018 75.34 76.27 75.10 75.75 323,236 +0.45(+0.60%)
Apr 17, 2018 75.31 75.75 74.61 75.30 293,164 +0.55(+0.74%)
Apr 16, 2018 73.81 74.97 73.81 74.75 248,729 +1.43(+1.95%)
Apr 13, 2018 73.53 73.76 72.87 73.32 390,753 +0.00(+0.00%)
Apr 12, 2018 73.25 73.92 72.85 73.32 382,624 -0.05(-0.07%)
Apr 11, 2018 72.84 73.76 72.70 73.37 269,233 +0.16(+0.22%)
Apr 10, 2018 72.48 73.69 72.05 73.21 332,049 +1.28(+1.78%)
Apr 09, 2018 72.11 73.05 71.85 71.93 305,638 +0.40(+0.56%)
Apr 06, 2018 72.50 73.06 71.23 71.53 554,164 -1.27(-1.74%)
Apr 05, 2018 72.57 73.64 72.39 72.80 488,614 +0.71(+0.98%)
Apr 04, 2018 71.28 72.54 70.86 72.09 596,833 +0.18(+0.25%)
Apr 03, 2018 72.55 73.15 71.50 71.91 600,139 -0.25(-0.35%)
Apr 02, 2018 73.17 73.76 71.94 72.16 398,262 -1.00(-1.37%)
Mar 29, 2018 73.16 73.16 73.16 0 +0.32(+0.44%)
Mar 28, 2018 72.27 73.36 71.73 72.84 421,036 +0.60(+0.83%)
Mar 27, 2018 74.08 74.42 71.75 72.24 380,435 -1.74(-2.35%)
Mar 26, 2018 73.50 74.06 72.97 73.98 339,323 +1.43(+1.97%)
Mar 23, 2018 73.22 73.91 72.54 72.55 416,142 -0.68(-0.93%)
Mar 22, 2018 73.05 74.33 73.05 73.23 459,381 -0.52(-0.71%)
Mar 21, 2018 73.55 74.09 73.39 73.75 249,537 +0.20(+0.27%)
Mar 20, 2018 73.06 73.90 73.06 73.55 235,202 +0.57(+0.78%)
Mar 19, 2018 73.12 73.85 72.46 72.98 318,328 -0.60(-0.82%)
Mar 16, 2018 73.21 73.85 72.74 73.58 815,625 +0.40(+0.55%)
Mar 15, 2018 74.48 74.82 73.11 73.18 479,763 -1.10(-1.48%)
Mar 14, 2018 74.67 75.45 74.07 74.28 572,227 -0.13(-0.17%)
Mar 13, 2018 74.29 74.58 73.25 74.41 476,331 +0.51(+0.69%)
Mar 12, 2018 74.02 74.41 73.63 73.90 358,315 -0.06(-0.08%)
Mar 09, 2018 73.56 74.22 72.61 73.96 310,167 +0.81(+1.11%)
Mar 08, 2018 72.93 73.49 72.47 73.15 365,537 +0.46(+0.63%)
Mar 07, 2018 73.16 72.69 425,781 +0.19(+0.26%)
Mar 06, 2018 71.45 72.65 71.15 72.50 529,682 +1.14(+1.60%)
Mar 05, 2018 71.15 72.05 70.31 71.36 311,682 -0.21(-0.29%)
Mar 02, 2018 69.48 71.70 69.15 71.57 329,064 +1.54(+2.20%)
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.