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

Smallcap Growth ETF Vanguard (NY: VBK )

255.38 +0.21 (+0.08%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2019 181.01 181.49 178.95 180.44 84,922 -0.59(-0.33%)
Apr 29, 2019 181.16 181.73 180.52 181.04 129,961 +0.12(+0.06%)
Apr 26, 2019 179.31 181.02 178.78 180.92 159,737 +1.73(+0.97%)
Apr 25, 2019 179.69 179.82 177.98 179.19 135,611 -0.98(-0.55%)
Apr 24, 2019 180.06 181.00 179.58 180.17 110,653 +0.34(+0.19%)
Apr 23, 2019 177.31 180.08 177.31 179.83 370,634 +2.76(+1.56%)
Apr 22, 2019 176.33 177.10 176.17 177.07 262,666 +0.22(+0.13%)
Apr 18, 2019 176.83 177.48 175.05 176.85 281,829 +0.27(+0.15%)
Apr 17, 2019 179.90 180.00 175.87 176.57 168,186 -2.78(-1.55%)
Apr 16, 2019 180.27 180.47 178.78 179.35 150,213 -0.26(-0.15%)
Apr 15, 2019 179.94 180.25 178.87 179.62 116,929 -0.13(-0.07%)
Apr 12, 2019 179.74 179.86 179.05 179.74 115,920 +0.95(+0.53%)
Apr 11, 2019 179.25 179.38 178.48 178.79 88,276 -0.22(-0.12%)
Apr 10, 2019 177.42 179.05 177.23 179.01 100,840 +1.96(+1.11%)
Apr 09, 2019 177.87 178.31 176.70 177.05 104,251 -1.47(-0.82%)
Apr 08, 2019 178.17 178.62 176.98 178.52 160,162 -0.23(-0.13%)
Apr 05, 2019 177.56 178.77 177.48 178.75 120,343 +1.64(+0.93%)
Apr 04, 2019 177.76 177.98 175.75 177.11 159,608 -0.56(-0.32%)
Apr 03, 2019 177.79 178.49 177.18 177.67 211,838 +1.03(+0.58%)
Apr 02, 2019 176.58 176.78 175.46 176.64 136,603 +0.20(+0.12%)
Apr 01, 2019 176.14 176.46 175.46 176.44 224,252 +1.71(+0.98%)
Mar 29, 2019 174.70 175.16 173.95 174.73 119,211 +1.17(+0.67%)
Mar 28, 2019 172.14 173.67 171.64 173.56 108,199 +1.94(+1.13%)
Mar 27, 2019 173.08 173.63 170.00 171.62 114,073 -1.60(-0.92%)
Mar 26, 2019 172.91 173.98 172.07 173.23 154,851 +1.63(+0.95%)
Mar 25, 2019 170.99 172.36 169.76 171.59 140,973 +0.37(+0.22%)
Mar 22, 2019 176.00 176.16 171.16 171.23 218,356 -5.81(-3.28%)
Mar 21, 2019 173.51 177.37 173.02 177.04 130,429 +2.92(+1.68%)
Mar 20, 2019 175.01 175.95 172.83 174.12 318,760 -0.89(-0.51%)
Mar 19, 2019 176.02 176.06 174.57 175.01 176,100 -0.16(-0.09%)
Mar 18, 2019 174.68 175.88 173.74 175.17 162,342 +0.79(+0.45%)
Mar 15, 2019 174.04 175.17 173.97 174.38 152,334 +0.57(+0.33%)
Mar 14, 2019 173.99 174.61 173.34 173.81 111,536 -0.23(-0.13%)
Mar 13, 2019 173.77 174.79 173.75 174.04 148,741 +0.86(+0.50%)
Mar 12, 2019 172.79 173.67 172.25 173.18 116,596 +0.67(+0.39%)
Mar 11, 2019 169.88 172.55 169.79 172.51 114,254 +3.21(+1.90%)
Mar 08, 2019 168.29 169.42 167.76 169.29 176,024 -0.25(-0.15%)
Mar 07, 2019 170.59 170.99 168.90 169.55 259,736 -1.21(-0.71%)
Mar 06, 2019 173.57 173.64 170.67 170.76 148,412 -2.90(-1.67%)
Mar 05, 2019 174.09 174.44 173.21 173.66 160,654 -0.41(-0.23%)
Mar 04, 2019 176.38 176.70 172.34 174.07 232,708 -1.96(-1.11%)
Mar 01, 2019 175.29 176.12 174.32 176.03 222,373 +1.94(+1.12%)
Feb 28, 2019 174.72 175.08 173.59 174.09 118,131 -0.98(-0.56%)
Feb 27, 2019 173.93 175.21 173.64 175.07 196,553 +0.87(+0.50%)
Feb 26, 2019 175.09 175.37 174.14 174.20 175,917 -1.16(-0.66%)
Feb 25, 2019 175.73 176.54 175.29 175.35 232,581 +0.63(+0.36%)
Feb 22, 2019 173.18 174.75 172.84 174.72 130,602 +2.25(+1.31%)
Feb 21, 2019 172.85 173.10 171.80 172.47 133,678 -0.72(-0.41%)
Feb 20, 2019 173.14 173.49 172.26 173.19 167,756 +0.11(+0.06%)
Feb 19, 2019 172.60 173.63 172.55 173.08 178,325 -0.20(-0.12%)
Feb 15, 2019 172.02 173.28 171.38 173.28 140,489 +2.13(+1.24%)
Feb 14, 2019 169.79 171.73 169.49 171.16 188,392 +0.54(+0.32%)
Feb 13, 2019 170.83 171.23 169.79 170.61 151,786 +0.33(+0.19%)
Feb 12, 2019 169.15 170.30 168.91 170.28 155,953 +2.27(+1.35%)
Feb 11, 2019 167.45 168.16 166.89 168.01 196,211 +1.11(+0.66%)
Feb 08, 2019 165.20 166.91 165.20 166.91 84,870 +0.88(+0.53%)
Feb 07, 2019 166.43 166.92 164.53 166.02 186,816 -1.45(-0.86%)
Feb 06, 2019 167.96 168.16 166.48 167.47 167,750 -0.40(-0.24%)
Feb 05, 2019 167.66 168.36 167.07 167.87 208,011 +0.56(+0.34%)
Feb 04, 2019 165.57 167.30 165.19 167.30 201,457 +2.07(+1.25%)
Feb 01, 2019 164.89 165.44 164.08 165.24 327,329 +0.67(+0.41%)
Jan 31, 2019 162.76 164.86 162.42 164.57 217,053 +1.70(+1.04%)
Jan 30, 2019 161.64 163.19 160.44 162.87 115,013 +2.10(+1.30%)
Jan 29, 2019 161.30 161.49 160.25 160.77 122,006 -0.45(-0.28%)
Jan 28, 2019 160.34 161.44 159.81 161.22 253,688 -0.61(-0.38%)
Jan 25, 2019 160.93 162.14 160.56 161.83 139,562 +2.25(+1.41%)
Jan 24, 2019 158.25 159.79 158.25 159.57 161,627 +1.25(+0.79%)
Jan 23, 2019 159.11 160.14 157.01 158.32 133,515 -0.36(-0.23%)
Jan 22, 2019 160.43 160.54 157.73 158.68 319,083 -2.76(-1.71%)
Jan 18, 2019 160.08 161.75 159.55 161.44 566,697 +2.30(+1.45%)
Jan 17, 2019 157.10 159.94 156.85 159.14 141,372 +1.51(+0.96%)
Jan 16, 2019 157.16 158.60 157.16 157.62 789,273 +0.55(+0.35%)
Jan 15, 2019 155.42 157.21 155.42 157.07 133,573 +2.09(+1.35%)
Jan 14, 2019 155.32 156.07 154.62 154.98 313,788 -1.45(-0.92%)
Jan 11, 2019 155.68 156.61 155.36 156.43 165,003 -0.04(-0.02%)
Jan 10, 2019 154.14 156.47 153.71 156.47 242,825 +1.28(+0.83%)
Jan 09, 2019 154.41 155.86 154.02 155.19 253,734 +1.34(+0.87%)
Jan 08, 2019 152.56 153.90 151.10 153.85 334,870 +2.67(+1.77%)
Jan 07, 2019 148.32 151.93 148.06 151.18 360,542 +3.39(+2.29%)
Jan 04, 2019 144.29 148.46 144.29 147.79 356,683 +5.45(+3.83%)
Jan 03, 2019 144.51 144.92 141.85 142.34 365,728 -3.08(-2.12%)
Jan 02, 2019 144.29 146.21 143.02 145.42 282,574 -0.79(-0.54%)
Dec 31, 2018 145.37 146.21 144.00 146.21 390,570 +1.85(+1.28%)
Dec 28, 2018 144.52 146.52 143.02 144.35 430,945 +0.03(+0.02%)
Dec 27, 2018 141.25 144.32 139.18 144.32 423,110 +1.02(+0.71%)
Dec 26, 2018 136.61 143.45 136.43 143.30 409,115 +7.35(+5.41%)
Dec 24, 2018 137.72 138.51 135.88 135.95 275,417 -2.79(-2.01%)
Dec 21, 2018 143.15 143.85 138.31 138.74 676,144 -3.90(-2.73%)
Dec 20, 2018 145.12 145.96 140.75 142.64 637,290 -3.01(-2.07%)
Dec 19, 2018 148.24 150.15 144.69 145.65 491,008 -2.63(-1.78%)
Dec 18, 2018 149.25 150.29 147.48 148.29 522,022 +0.44(+0.30%)
Dec 17, 2018 151.50 152.02 147.23 147.84 501,187 -4.27(-2.81%)
Dec 14, 2018 153.20 154.79 151.66 152.11 428,827 -2.52(-1.63%)
Dec 13, 2018 156.84 157.57 154.29 154.63 281,564 -1.94(-1.24%)
Dec 12, 2018 156.79 158.51 156.56 156.56 126,926 +1.55(+1.00%)
Dec 11, 2018 157.60 158.40 154.22 155.01 219,470 -0.38(-0.24%)
Dec 10, 2018 155.26 156.43 153.16 155.39 232,392 +0.01(+0.01%)
Dec 07, 2018 159.49 160.56 154.57 155.38 127,170 -4.20(-2.63%)
Dec 06, 2018 156.83 159.63 155.14 159.58 246,386 +0.03(+0.02%)
Dec 04, 2018 165.52 165.97 159.27 159.55 120,352 -6.50(-3.91%)
Dec 03, 2018 166.67 167.46 164.11 166.05 175,022 +2.29(+1.40%)
Nov 30, 2018 162.53 163.84 162.34 163.75 520,770 +0.87(+0.54%)
Nov 29, 2018 162.06 163.95 161.16 162.88 104,477 +0.15(+0.09%)
Nov 28, 2018 158.73 162.73 158.05 162.73 156,200 +4.71(+2.98%)
Nov 27, 2018 158.51 158.85 157.49 158.02 138,891 -1.24(-0.78%)
Nov 26, 2018 157.95 159.40 157.95 159.26 130,934 +2.66(+1.70%)
Nov 23, 2018 154.97 157.69 154.97 156.60 52,273 +0.25(+0.16%)
Nov 21, 2018 156.35 156.35 156.35 0 +2.28(+1.48%)
Nov 20, 2018 153.99 155.98 152.50 154.06 391,321 -2.45(-1.56%)
Nov 19, 2018 160.99 161.22 156.13 156.51 158,921 -4.86(-3.01%)
Nov 16, 2018 159.54 161.69 159.30 161.37 116,633 +0.58(+0.36%)
Nov 15, 2018 157.23 161.09 156.81 160.79 116,460 +2.65(+1.68%)
Nov 14, 2018 160.68 161.30 157.41 158.14 132,705 -1.25(-0.78%)
Nov 13, 2018 160.41 162.00 159.07 159.39 106,055 -0.42(-0.26%)
Nov 12, 2018 163.51 163.59 159.59 159.81 164,107 -4.14(-2.53%)
Nov 09, 2018 165.57 165.57 162.56 163.95 82,129 -2.82(-1.69%)
Nov 08, 2018 167.04 167.94 166.11 166.76 164,355 -0.76(-0.45%)
Nov 07, 2018 165.05 167.64 165.05 167.52 116,667 +3.54(+2.16%)
Nov 06, 2018 163.22 164.38 163.03 163.98 97,080 +0.54(+0.33%)
Nov 05, 2018 164.37 164.50 162.14 163.44 222,348 -0.64(-0.39%)
Nov 02, 2018 164.86 165.54 162.79 164.07 345,148 -0.23(-0.14%)
Nov 01, 2018 160.91 164.58 160.83 164.31 229,178 +3.73(+2.32%)
Oct 31, 2018 160.43 162.12 160.29 160.58 175,903 +2.05(+1.29%)
Oct 30, 2018 155.26 158.70 154.68 158.53 166,267 +3.19(+2.05%)
Oct 29, 2018 158.96 160.20 153.43 155.34 184,636 -1.86(-1.18%)
Oct 26, 2018 157.16 159.46 154.70 157.20 245,767 -2.30(-1.44%)
Oct 25, 2018 157.11 160.61 157.02 159.50 201,667 +3.05(+1.95%)
Oct 24, 2018 162.31 162.87 156.40 156.46 246,527 -6.01(-3.70%)
Oct 23, 2018 161.11 163.45 158.91 162.47 160,383 -1.14(-0.70%)
Oct 22, 2018 164.53 164.91 162.82 163.61 125,209 -0.39(-0.24%)
Oct 19, 2018 166.75 167.59 163.52 164.00 215,498 -2.43(-1.46%)
Oct 18, 2018 168.71 168.88 165.54 166.43 143,318 -2.90(-1.71%)
Oct 17, 2018 169.64 169.64 167.50 169.33 158,663 -0.53(-0.31%)
Oct 16, 2018 165.99 170.12 165.30 169.86 131,156 +5.11(+3.10%)
Oct 15, 2018 164.16 165.90 163.08 164.75 149,334 +0.38(+0.23%)
Oct 12, 2018 165.64 165.81 162.19 164.37 206,923 +2.03(+1.25%)
Oct 11, 2018 164.35 166.43 162.18 162.34 334,546 -2.87(-1.73%)
Oct 10, 2018 170.49 170.61 164.94 165.21 304,418 -5.73(-3.35%)
Oct 09, 2018 171.39 172.64 170.80 170.94 124,811 -0.85(-0.50%)
Oct 08, 2018 172.88 173.21 170.18 171.79 254,985 -1.59(-0.92%)
Oct 05, 2018 175.12 175.93 171.63 173.38 195,973 -1.67(-0.96%)
Oct 04, 2018 177.72 177.89 174.43 175.05 161,305 -3.11(-1.74%)
Oct 03, 2018 177.74 178.86 177.01 178.16 132,856 +1.02(+0.57%)
Oct 02, 2018 178.98 179.19 176.71 177.14 171,911 -1.97(-1.10%)
Oct 01, 2018 182.12 182.12 178.78 179.12 164,478 -2.21(-1.22%)
Sep 28, 2018 180.02 181.68 179.54 181.32 86,467 +0.86(+0.47%)
Sep 27, 2018 180.37 180.99 180.15 180.47 77,399 +0.46(+0.25%)
Sep 26, 2018 181.82 181.94 179.89 180.01 98,810 -1.67(-0.92%)
Sep 25, 2018 180.96 181.91 180.96 181.68 83,707 +1.00(+0.55%)
Sep 24, 2018 180.69 181.11 179.73 180.69 110,334 -0.21(-0.12%)
Sep 21, 2018 182.25 182.49 180.77 180.90 86,600 -0.95(-0.52%)
Sep 20, 2018 181.35 181.89 180.69 181.85 118,680 +1.22(+0.67%)
Sep 19, 2018 182.02 182.28 180.09 180.63 193,933 -1.39(-0.76%)
Sep 18, 2018 181.06 182.45 180.94 182.02 109,765 +1.28(+0.71%)
Sep 17, 2018 183.53 183.76 180.56 180.75 135,825 -2.71(-1.48%)
Sep 14, 2018 183.05 184.11 182.83 183.45 102,327 +0.55(+0.30%)
Sep 13, 2018 183.20 183.90 182.49 182.90 107,736 +0.16(+0.09%)
Sep 12, 2018 182.40 182.91 180.73 182.74 109,127 +0.06(+0.03%)
Sep 11, 2018 181.68 183.05 181.23 182.68 157,456 +0.84(+0.46%)
Sep 10, 2018 181.66 182.17 181.20 181.84 92,032 +0.89(+0.49%)
Sep 07, 2018 180.56 182.32 179.77 180.95 109,569 -0.04(-0.02%)
Sep 06, 2018 182.09 182.49 180.63 180.99 158,819 -0.98(-0.54%)
Sep 05, 2018 183.53 183.62 180.33 181.97 147,021 -1.67(-0.91%)
Sep 04, 2018 183.46 183.85 182.26 183.64 129,387 +0.07(+0.04%)
Aug 31, 2018 183.57 183.57 183.57 0 +0.72(+0.40%)
Aug 30, 2018 182.77 183.68 182.57 182.84 109,912 -0.38(-0.21%)
Aug 29, 2018 182.42 183.45 182.06 183.22 108,934 +1.08(+0.59%)
Aug 28, 2018 181.92 182.31 181.07 182.14 125,160 +0.37(+0.20%)
Aug 27, 2018 181.27 182.23 181.27 181.77 161,433 +1.07(+0.59%)
Aug 24, 2018 179.91 180.90 179.91 180.70 168,234 +1.30(+0.73%)
Aug 23, 2018 179.46 180.29 179.05 179.39 125,445 -0.14(-0.08%)
Aug 22, 2018 178.75 179.77 178.59 179.54 97,188 +1.06(+0.60%)
Aug 21, 2018 177.03 179.02 176.95 178.47 106,470 +1.70(+0.96%)
Aug 20, 2018 176.78 177.15 175.82 176.77 122,278 +0.47(+0.27%)
Aug 17, 2018 175.19 176.31 174.81 176.30 97,050 +0.76(+0.44%)
Aug 16, 2018 175.01 176.13 174.83 175.54 171,798 +1.35(+0.78%)
Aug 15, 2018 175.29 175.62 172.92 174.18 212,793 -1.90(-1.08%)
Aug 14, 2018 174.80 176.38 174.61 176.09 187,653 +1.81(+1.04%)
Aug 13, 2018 175.63 176.08 173.82 174.28 107,507 -1.25(-0.71%)
Aug 10, 2018 174.82 176.56 174.60 175.53 110,190 -0.12(-0.07%)
Aug 09, 2018 174.98 176.63 174.98 175.65 107,972 +0.76(+0.44%)
Aug 08, 2018 175.60 175.68 174.37 174.89 115,853 -0.64(-0.36%)
Aug 07, 2018 175.52 175.87 175.20 175.53 182,638 +0.53(+0.30%)
Aug 06, 2018 173.69 175.08 173.48 175.00 163,038 +1.55(+0.89%)
Aug 03, 2018 174.30 174.57 172.81 173.45 173,097 -0.77(-0.44%)
Aug 02, 2018 171.56 174.44 171.47 174.22 145,122 +1.99(+1.16%)
Aug 01, 2018 171.83 172.69 171.03 172.23 151,656 +0.68(+0.39%)
Jul 31, 2018 170.26 172.39 169.88 171.56 124,827 +1.72(+1.01%)
Jul 30, 2018 172.21 173.10 169.52 169.84 148,254 -2.42(-1.40%)
Jul 27, 2018 175.88 176.06 171.36 172.25 346,504 -3.38(-1.93%)
Jul 26, 2018 174.99 176.36 174.82 175.63 157,994 +0.34(+0.19%)
Jul 25, 2018 173.84 175.30 173.19 175.30 164,608 +1.50(+0.86%)
Jul 24, 2018 176.94 177.18 173.06 173.80 119,961 -2.50(-1.42%)
Jul 23, 2018 176.26 176.56 175.42 176.30 131,798 -0.14(-0.08%)
Jul 20, 2018 177.06 177.28 176.33 176.44 106,169 -0.90(-0.51%)
Jul 19, 2018 176.36 177.55 175.76 177.34 92,742 +0.71(+0.40%)
Jul 18, 2018 176.19 176.66 175.31 176.63 130,542 +0.39(+0.22%)
Jul 17, 2018 174.51 176.48 174.51 176.24 124,963 +1.36(+0.78%)
Jul 16, 2018 176.10 176.19 174.39 174.88 125,534 -1.04(-0.59%)
Jul 13, 2018 176.22 176.86 175.85 175.92 123,496 -0.29(-0.16%)
Jul 12, 2018 175.41 176.29 174.64 176.21 245,482 +1.65(+0.95%)
Jul 11, 2018 174.51 175.62 174.30 174.56 182,457 -1.03(-0.58%)
Jul 10, 2018 176.48 176.82 174.88 175.59 182,061 -0.44(-0.25%)
Jul 09, 2018 175.66 176.01 174.76 176.03 165,202 +1.25(+0.71%)
Jul 06, 2018 172.83 174.81 172.57 174.78 156,588 +2.07(+1.20%)
Jul 05, 2018 172.04 172.72 171.02 172.72 179,497 +1.61(+0.94%)
Jul 03, 2018 171.10 171.10 171.10 0 +0.34(+0.20%)
Jul 02, 2018 168.92 170.76 168.46 170.76 276,525 +0.85(+0.50%)
Jun 29, 2018 171.09 169.91 169.91 122,371 +0.17(+0.10%)
Jun 28, 2018 168.30 169.99 167.43 169.74 265,835 +1.39(+0.83%)
Jun 27, 2018 171.35 171.95 168.35 168.35 213,740 -2.83(-1.65%)
Jun 26, 2018 170.43 171.65 170.04 171.18 189,027 +1.18(+0.69%)
Jun 25, 2018 172.95 173.19 169.04 170.00 211,238 -3.57(-2.06%)
Jun 22, 2018 175.16 175.36 173.44 173.57 163,869 -0.56(-0.32%)
Jun 21, 2018 176.16 176.16 173.69 174.12 1,005,237 -2.00(-1.13%)
Jun 20, 2018 175.50 176.41 175.04 176.12 134,589 +1.38(+0.79%)
Jun 19, 2018 174.07 174.81 172.59 174.74 204,673 -0.34(-0.19%)
Jun 18, 2018 173.64 175.10 173.56 175.08 164,947 +0.65(+0.37%)
Jun 15, 2018 174.51 174.67 174.43 116,620 -0.23(-0.13%)
Jun 14, 2018 174.35 174.85 173.85 174.67 109,326 +1.00(+0.58%)
Jun 13, 2018 174.73 174.85 173.32 173.66 129,773 -0.64(-0.37%)
Jun 12, 2018 173.00 174.51 173.00 174.30 299,594 +1.59(+0.92%)
Jun 11, 2018 172.53 173.02 172.19 172.71 104,823 +0.38(+0.22%)
Jun 08, 2018 171.25 172.41 171.25 172.33 111,114 +0.88(+0.51%)
Jun 07, 2018 172.86 172.91 170.45 171.45 173,341 -0.99(-0.58%)
Jun 06, 2018 172.45 172.45 177,148 +1.53(+0.90%)
Jun 05, 2018 170.00 171.18 169.97 170.91 178,150 +0.83(+0.49%)
Jun 04, 2018 169.79 170.11 168.74 170.08 133,796 +0.71(+0.42%)
Jun 01, 2018 168.95 169.73 168.83 169.37 120,905 +1.48(+0.88%)
May 31, 2018 169.18 169.47 167.70 167.89 142,675 -1.28(-0.76%)
May 30, 2018 167.51 169.53 167.51 169.17 126,804 +2.44(+1.46%)
May 29, 2018 166.20 167.22 165.46 166.73 305,064 -0.33(-0.20%)
May 25, 2018 167.06 167.06 167.06 0 -0.12(-0.07%)
May 24, 2018 167.00 167.46 166.11 167.19 101,017 +0.07(+0.04%)
May 23, 2018 165.97 167.12 165.81 167.12 108,542 +0.60(+0.36%)
May 22, 2018 168.22 168.29 166.49 166.52 131,647 -1.53(-0.91%)
May 21, 2018 167.99 168.66 167.51 168.05 120,160 +0.76(+0.46%)
May 18, 2018 167.23 167.58 166.81 167.29 166,851 +0.20(+0.12%)
May 17, 2018 166.73 167.58 166.03 167.09 169,206 +0.48(+0.29%)
May 16, 2018 165.54 166.98 165.54 166.61 138,594 +1.23(+0.74%)
May 15, 2018 165.08 165.55 164.52 165.38 76,629 -0.46(-0.28%)
May 14, 2018 166.73 167.29 165.48 165.84 114,941 -0.54(-0.32%)
May 11, 2018 166.02 166.67 165.59 166.38 113,691 +0.45(+0.27%)
May 10, 2018 165.34 166.54 165.34 165.93 149,278 +0.90(+0.54%)
May 09, 2018 163.98 165.39 163.71 165.03 118,092 +1.22(+0.74%)
May 08, 2018 162.74 163.82 162.69 163.82 111,352 +0.76(+0.47%)
May 07, 2018 162.16 163.74 161.92 163.05 127,323 +1.64(+1.02%)
May 04, 2018 158.83 162.03 158.58 161.41 95,997 +2.24(+1.41%)
May 03, 2018 158.92 159.67 157.44 159.17 274,163 -0.25(-0.16%)
May 02, 2018 159.33 160.75 159.26 159.43 78,483 -0.04(-0.02%)
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.