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

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 28.93 29.31 28.74 29.29 3,520,633 +0.56(+1.95%)
Oct 29, 2020 28.00 28.74 27.66 28.73 3,414,756 +0.57(+2.02%)
Oct 28, 2020 28.34 28.70 27.91 28.16 4,906,190 -1.49(-5.02%)
Oct 27, 2020 30.08 30.11 29.61 29.64 4,515,537 -1.17(-3.79%)
Oct 26, 2020 31.27 31.36 30.52 30.81 4,177,434 -0.93(-2.92%)
Oct 23, 2020 32.38 32.39 31.57 31.74 2,917,067 +0.05(+0.15%)
Oct 22, 2020 31.03 31.78 30.98 31.69 3,494,497 +0.10(+0.31%)
Oct 21, 2020 32.02 32.13 31.59 31.59 2,630,464 -0.54(-1.68%)
Oct 20, 2020 32.15 32.40 31.99 32.13 2,175,442 +0.62(+1.96%)
Oct 19, 2020 32.03 32.37 31.43 31.52 2,506,457 -0.35(-1.09%)
Oct 16, 2020 31.87 32.23 31.60 31.86 2,402,978 -0.28(-0.87%)
Oct 15, 2020 31.76 32.20 31.61 32.14 3,244,409 -0.58(-1.77%)
Oct 14, 2020 32.90 33.16 32.70 32.72 1,891,101 -0.29(-0.88%)
Oct 13, 2020 33.35 33.38 32.86 33.01 2,231,245 -0.72(-2.15%)
Oct 12, 2020 34.03 34.03 33.54 33.74 1,901,587 -0.30(-0.88%)
Oct 09, 2020 34.35 34.38 33.82 34.04 10,913,291 +0.31(+0.92%)
Oct 08, 2020 33.57 33.89 33.44 33.73 2,277,279 +0.35(+1.04%)
Oct 07, 2020 33.22 33.43 32.85 33.38 1,469,099 +0.29(+0.88%)
Oct 06, 2020 34.01 34.11 33.05 33.09 2,305,893 -0.09(-0.26%)
Oct 05, 2020 32.77 33.20 32.48 33.18 3,043,803 +0.99(+3.09%)
Oct 02, 2020 31.47 32.41 31.43 32.18 3,404,953 -0.24(-0.74%)
Oct 01, 2020 32.50 32.56 32.10 32.42 4,490,249 -0.70(-2.10%)
Sep 30, 2020 33.20 33.72 32.94 33.12 5,901,590 +0.94(+2.91%)
Sep 29, 2020 32.39 32.48 31.87 32.18 5,293,767 -0.44(-1.36%)
Sep 28, 2020 32.37 32.70 32.28 32.63 3,568,196 +1.05(+3.33%)
Sep 25, 2020 31.43 31.61 31.19 31.57 2,837,116 -0.65(-2.01%)
Sep 24, 2020 32.34 32.65 31.82 32.22 2,177,412 +0.20(+0.63%)
Sep 23, 2020 33.13 33.15 32.01 32.02 2,599,371 -0.82(-2.50%)
Sep 22, 2020 33.69 33.90 32.77 32.84 2,431,228 -0.41(-1.22%)
Sep 21, 2020 33.54 33.60 32.82 33.24 2,196,015 -1.33(-3.85%)
Sep 18, 2020 34.93 35.03 34.45 34.58 5,532,165 -0.81(-2.29%)
Sep 17, 2020 35.24 35.48 35.01 35.39 4,252,743 -0.47(-1.32%)
Sep 16, 2020 35.63 36.19 35.33 35.86 2,034,962 +0.08(+0.24%)
Sep 15, 2020 36.16 36.35 35.76 35.78 2,851,666 -0.05(-0.13%)
Sep 14, 2020 36.09 36.12 35.61 35.82 3,534,518 -0.52(-1.43%)
Sep 11, 2020 36.25 36.44 35.95 36.34 3,199,683 +0.49(+1.37%)
Sep 10, 2020 37.00 37.13 35.84 35.85 3,436,010 -0.57(-1.56%)
Sep 09, 2020 36.70 37.03 36.39 36.42 2,678,842 +0.53(+1.47%)
Sep 08, 2020 36.21 36.36 35.59 35.89 3,613,498 -1.06(-2.86%)
Sep 04, 2020 37.33 37.39 36.31 36.95 3,513,286 +0.09(+0.26%)
Sep 03, 2020 37.18 37.63 36.64 36.85 3,307,897 -0.17(-0.46%)
Sep 02, 2020 37.29 37.40 36.91 37.02 3,716,887 -0.03(-0.08%)
Sep 01, 2020 37.18 37.45 36.84 37.05 5,729,355 -0.31(-0.83%)
Aug 31, 2020 37.84 37.84 37.27 37.36 2,293,046 -0.37(-0.98%)
Aug 28, 2020 37.35 37.75 37.22 37.73 1,934,891 +0.52(+1.40%)
Aug 27, 2020 37.46 37.46 36.86 37.21 3,326,359 -0.03(-0.08%)
Aug 26, 2020 37.41 37.51 37.14 37.24 2,180,562 +0.01(+0.03%)
Aug 25, 2020 37.68 37.72 37.00 37.23 1,921,945 -0.23(-0.60%)
Aug 24, 2020 37.45 37.56 37.18 37.46 2,178,484 +1.26(+3.47%)
Aug 21, 2020 35.91 36.29 35.79 36.20 3,027,683 -0.42(-1.13%)
Aug 20, 2020 36.46 36.80 36.37 36.62 3,896,337 -0.29(-0.79%)
Aug 19, 2020 36.89 37.23 36.82 36.91 4,956,644 +0.12(+0.33%)
Aug 18, 2020 37.27 37.40 36.72 36.79 3,021,163 -0.28(-0.76%)
Aug 17, 2020 37.43 37.52 36.92 37.07 1,885,480 -0.22(-0.58%)
Aug 14, 2020 37.14 37.60 37.10 37.29 1,367,737 -0.47(-1.25%)
Aug 13, 2020 38.06 38.24 37.50 37.76 967,797 -0.45(-1.19%)
Aug 12, 2020 38.64 38.66 38.06 38.21 1,417,312 +0.71(+1.89%)
Aug 11, 2020 38.38 38.50 37.42 37.50 1,917,627 +0.48(+1.30%)
Aug 10, 2020 36.99 37.17 36.78 37.02 1,706,441 +0.25(+0.69%)
Aug 07, 2020 36.40 36.83 36.37 36.77 1,181,545 -0.35(-0.94%)
Aug 06, 2020 37.12 37.34 36.87 37.12 956,236 -0.43(-1.16%)
Aug 05, 2020 37.73 38.17 37.47 37.55 2,386,661 +0.40(+1.07%)
Aug 04, 2020 36.57 37.16 36.46 37.15 1,743,767 +0.83(+2.29%)
Aug 03, 2020 35.75 36.33 35.61 36.32 2,214,680 +0.76(+2.15%)
Jul 31, 2020 35.39 35.59 34.78 35.56 3,540,293 -0.60(-1.67%)
Jul 30, 2020 36.34 36.44 35.28 36.16 2,695,479 -0.03(-0.08%)
Jul 29, 2020 35.85 36.25 35.77 36.19 2,997,921 +0.31(+0.87%)
Jul 28, 2020 35.94 36.12 35.74 35.88 1,354,862 -0.46(-1.27%)
Jul 27, 2020 36.23 36.39 35.87 36.34 3,669,032 +0.23(+0.63%)
Jul 24, 2020 35.89 36.22 35.77 36.12 2,815,966 +0.34(+0.95%)
Jul 23, 2020 35.41 35.84 35.34 35.78 1,721,332 +0.00(+0.00%)
Jul 22, 2020 36.09 36.09 35.65 35.78 1,733,451 -0.75(-2.04%)
Jul 21, 2020 35.96 36.77 35.95 36.52 1,738,515 +0.85(+2.38%)
Jul 20, 2020 36.02 36.26 35.60 35.67 1,594,833 -0.66(-1.82%)
Jul 17, 2020 36.55 36.57 36.20 36.33 1,043,013 -0.40(-1.08%)
Jul 16, 2020 37.06 37.26 36.56 36.73 1,471,347 -0.39(-1.04%)
Jul 15, 2020 37.19 37.37 36.79 37.12 1,884,777 +0.25(+0.69%)
Jul 14, 2020 35.94 36.95 35.83 36.86 2,006,318 +1.21(+3.39%)
Jul 13, 2020 36.19 36.26 35.53 35.65 1,610,286 -0.01(-0.03%)
Jul 10, 2020 35.38 35.78 35.27 35.66 2,372,516 +0.56(+1.59%)
Jul 09, 2020 36.16 36.20 35.01 35.10 2,889,695 -1.60(-4.35%)
Jul 08, 2020 36.40 36.88 36.36 36.70 2,294,741 +0.31(+0.86%)
Jul 07, 2020 37.03 37.06 36.38 36.39 1,497,350 -0.98(-2.63%)
Jul 06, 2020 37.52 37.85 37.21 37.37 1,171,391 +0.58(+1.57%)
Jul 02, 2020 36.88 37.34 36.59 36.80 1,614,933 +0.58(+1.59%)
Jul 01, 2020 36.12 36.60 36.04 36.22 1,310,449 -0.09(-0.26%)
Jun 30, 2020 35.86 36.53 35.68 36.31 1,428,002 -0.42(-1.13%)
Jun 29, 2020 36.64 37.09 36.41 36.73 1,557,940 +0.14(+0.39%)
Jun 26, 2020 36.96 37.05 36.14 36.59 2,352,923 -0.40(-1.07%)
Jun 25, 2020 35.98 37.03 35.87 36.98 1,657,804 +0.83(+2.28%)
Jun 24, 2020 37.18 37.18 36.03 36.16 1,979,165 -1.39(-3.70%)
Jun 23, 2020 37.81 37.91 37.39 37.55 1,570,409 +0.55(+1.48%)
Jun 22, 2020 36.79 37.03 36.54 37.00 1,729,852 +0.56(+1.52%)
Jun 19, 2020 37.72 37.73 36.34 36.44 2,583,049 -0.44(-1.20%)
Jun 18, 2020 36.53 37.12 36.44 36.89 2,479,843 -0.10(-0.28%)
Jun 17, 2020 37.59 37.67 36.96 36.99 2,389,483 -0.25(-0.67%)
Jun 16, 2020 37.64 38.04 36.79 37.24 2,377,127 +0.56(+1.51%)
Jun 15, 2020 35.57 36.99 35.39 36.69 1,922,229 +0.05(+0.13%)
Jun 12, 2020 37.18 37.43 35.96 36.64 1,625,576 +1.13(+3.18%)
Jun 11, 2020 37.21 37.43 35.44 35.51 2,651,266 -3.35(-8.62%)
Jun 10, 2020 39.27 39.51 38.60 38.86 2,985,371 -0.78(-1.96%)
Jun 09, 2020 39.67 39.79 39.19 39.64 2,017,997 -1.26(-3.08%)
Jun 08, 2020 40.74 40.97 40.06 40.90 2,508,213 +1.03(+2.58%)
Jun 05, 2020 39.82 40.30 39.62 39.87 3,397,458 +2.16(+5.72%)
Jun 04, 2020 37.66 37.98 37.30 37.71 4,855,771 -0.08(-0.22%)
Jun 03, 2020 37.66 37.99 37.48 37.80 4,327,083 +1.44(+3.97%)
Jun 02, 2020 36.83 37.06 36.00 36.35 5,680,892 +0.57(+1.60%)
Jun 01, 2020 35.16 35.82 35.07 35.78 2,837,220 +1.00(+2.87%)
May 29, 2020 34.69 34.82 34.21 34.78 2,657,067 +0.13(+0.37%)
May 28, 2020 35.21 35.28 34.58 34.65 4,844,868 +0.17(+0.48%)
May 27, 2020 34.95 35.03 34.13 34.48 3,301,082 +0.68(+2.03%)
May 26, 2020 33.98 34.14 33.71 33.80 1,679,168 +0.46(+1.39%)
May 22, 2020 33.34 33.37 32.70 33.33 1,558,366 -0.02(-0.06%)
May 21, 2020 33.70 33.83 32.83 33.35 1,980,259 -0.42(-1.23%)
May 20, 2020 33.75 34.15 33.44 33.77 3,105,546 +1.05(+3.22%)
May 19, 2020 33.33 33.39 32.71 32.71 3,931,108 -0.31(-0.95%)
May 18, 2020 33.16 33.53 32.74 33.03 2,915,188 +2.46(+8.05%)
May 15, 2020 31.15 31.55 30.57 30.57 2,222,903 -0.65(-2.08%)
May 14, 2020 30.08 31.25 29.62 31.22 2,946,500 +0.41(+1.32%)
May 13, 2020 31.92 31.92 30.71 30.81 2,545,702 -1.12(-3.51%)
May 12, 2020 32.64 32.80 31.93 31.93 1,666,623 -0.29(-0.89%)
May 11, 2020 32.71 32.76 32.22 32.22 2,207,648 -1.49(-4.42%)
May 08, 2020 32.73 33.71 32.58 33.71 1,827,854 +1.41(+4.36%)
May 07, 2020 32.57 32.98 32.30 32.30 6,782,716 +0.64(+2.02%)
May 06, 2020 32.48 32.58 31.51 31.66 6,800,855 -0.74(-2.28%)
May 05, 2020 33.09 33.56 32.25 32.40 7,449,399 +1.34(+4.32%)
May 04, 2020 30.74 31.34 30.38 31.06 9,987,846 +0.12(+0.39%)
May 01, 2020 31.66 32.09 29.98 30.94 7,190,938 -1.59(-4.89%)
Apr 30, 2020 33.12 33.39 32.34 32.53 3,702,753 -2.17(-6.27%)
Apr 29, 2020 33.78 34.70 33.68 34.70 2,480,206 +1.68(+5.07%)
Apr 28, 2020 32.72 33.32 32.20 33.03 1,816,291 +0.49(+1.51%)
Apr 27, 2020 31.56 32.99 31.37 32.54 1,932,648 +0.93(+2.96%)
Apr 24, 2020 32.54 32.60 31.60 31.60 2,888,844 -0.43(-1.33%)
Apr 23, 2020 32.05 33.26 31.86 32.03 2,688,318 +0.22(+0.70%)
Apr 22, 2020 31.30 31.93 31.07 31.81 2,848,252 +1.70(+5.66%)
Apr 21, 2020 29.71 30.47 29.58 30.11 5,209,160 -0.43(-1.42%)
Apr 20, 2020 30.29 31.34 30.17 30.54 4,720,998 -1.40(-4.38%)
Apr 17, 2020 31.11 31.94 30.85 31.94 5,039,135 +2.09(+7.01%)
Apr 16, 2020 30.37 30.41 29.55 29.85 6,109,745 -1.32(-4.25%)
Apr 15, 2020 31.09 31.40 30.20 31.17 3,878,729 -1.55(-4.75%)
Apr 14, 2020 33.92 34.14 32.65 32.72 2,819,353 -0.77(-2.29%)
Apr 13, 2020 34.29 34.56 33.04 33.49 1,635,288 -0.51(-1.50%)
Apr 09, 2020 34.08 34.83 33.00 34.00 4,747,063 -0.33(-0.97%)
Apr 08, 2020 33.50 34.44 33.22 34.33 2,599,263 +0.63(+1.87%)
Apr 07, 2020 34.84 35.08 33.61 33.71 4,735,280 -0.73(-2.12%)
Apr 06, 2020 33.58 34.44 33.00 34.44 3,380,994 +1.43(+4.32%)
Apr 03, 2020 33.99 34.18 32.60 33.01 4,062,968 -3.75(-10.20%)
Apr 02, 2020 37.13 38.05 35.56 36.76 5,317,432 +2.07(+5.98%)
Apr 01, 2020 35.49 36.31 34.49 34.69 4,343,588 +0.22(+0.64%)
Mar 31, 2020 35.47 35.97 33.92 34.46 5,500,362 +0.43(+1.25%)
Mar 30, 2020 33.72 34.70 33.10 34.04 4,286,014 +1.46(+4.49%)
Mar 27, 2020 31.66 32.92 30.88 32.58 3,720,758 -0.16(-0.48%)
Mar 26, 2020 31.68 33.43 31.60 32.73 4,925,618 -0.00(-0.01%)
Mar 25, 2020 31.08 33.23 30.38 32.74 7,453,553 +2.85(+9.55%)
Mar 24, 2020 28.39 30.34 28.39 29.88 6,250,257 +3.78(+14.48%)
Mar 23, 2020 26.81 26.81 25.53 26.10 11,047,816 +3.06(+13.30%)
Mar 20, 2020 23.46 25.08 23.04 23.04 9,990,237 +0.60(+2.67%)
Mar 19, 2020 21.47 23.02 20.53 22.44 9,144,445 -0.04(-0.16%)
Mar 18, 2020 22.41 22.86 20.06 22.48 6,857,418 -2.56(-10.24%)
Mar 17, 2020 24.85 25.30 24.12 25.04 4,612,994 +1.21(+5.06%)
Mar 16, 2020 24.13 25.23 23.56 23.84 5,562,223 -4.46(-15.76%)
Mar 13, 2020 28.78 28.78 25.78 28.30 5,506,254 +1.91(+7.25%)
Mar 12, 2020 28.97 29.00 26.11 26.38 9,715,537 -4.89(-15.65%)
Mar 11, 2020 33.00 33.11 30.87 31.28 8,373,264 -2.27(-6.78%)
Mar 10, 2020 33.56 33.78 31.95 33.55 7,610,105 +2.04(+6.47%)
Mar 09, 2020 33.26 33.61 31.50 31.51 12,777,717 -6.83(-17.82%)
Mar 06, 2020 38.52 38.77 37.97 38.35 3,776,612 -1.11(-2.82%)
Mar 05, 2020 39.54 39.81 39.07 39.46 3,020,416 -1.17(-2.88%)
Mar 04, 2020 40.20 40.73 39.91 40.63 3,632,697 +1.21(+3.06%)
Mar 03, 2020 40.11 40.85 39.16 39.42 4,460,136 -0.83(-2.07%)
Mar 02, 2020 39.22 40.31 38.84 40.26 4,291,825 +1.16(+2.97%)
Feb 28, 2020 37.90 39.27 37.45 39.10 5,591,545 +0.35(+0.91%)
Feb 27, 2020 39.32 39.89 38.74 38.74 4,144,692 -1.05(-2.64%)
Feb 26, 2020 40.42 40.64 39.70 39.80 3,389,549 -0.23(-0.57%)
Feb 25, 2020 40.94 41.02 39.79 40.02 3,681,044 -1.25(-3.03%)
Feb 24, 2020 41.44 41.63 41.25 41.27 2,344,976 -2.23(-5.12%)
Feb 21, 2020 43.40 43.58 43.17 43.50 1,913,132 -0.32(-0.72%)
Feb 20, 2020 44.24 44.30 43.74 43.82 1,593,768 -0.44(-0.98%)
Feb 19, 2020 44.17 44.31 44.00 44.26 1,747,359 +0.15(+0.35%)
Feb 18, 2020 43.77 44.16 43.74 44.10 2,179,284 -0.50(-1.12%)
Feb 14, 2020 44.80 44.80 44.31 44.60 1,561,267 +0.02(+0.04%)
Feb 13, 2020 44.52 44.74 44.37 44.58 2,713,695 -0.56(-1.24%)
Feb 12, 2020 44.99 45.29 44.76 45.14 2,086,822 +0.45(+1.01%)
Feb 11, 2020 44.55 44.70 44.43 44.69 3,077,572 +0.40(+0.90%)
Feb 10, 2020 44.28 44.39 44.03 44.29 1,953,510 -0.49(-1.09%)
Feb 07, 2020 45.00 45.04 44.70 44.78 3,464,469 -0.69(-1.51%)
Feb 06, 2020 45.51 46.06 45.44 45.47 2,699,589 +0.12(+0.26%)
Feb 05, 2020 45.58 45.62 45.12 45.35 2,641,024 +1.02(+2.31%)
Feb 04, 2020 44.82 44.85 44.28 44.33 2,553,132 +0.37(+0.85%)
Feb 03, 2020 44.05 44.18 43.81 43.96 2,167,699 -0.08(-0.19%)
Jan 31, 2020 44.34 44.53 43.97 44.04 2,635,839 -1.18(-2.61%)
Jan 30, 2020 45.03 45.30 44.68 45.22 2,012,737 -0.46(-1.01%)
Jan 29, 2020 46.22 46.29 45.67 45.68 1,803,734 -0.61(-1.31%)
Jan 28, 2020 46.06 46.40 45.90 46.29 2,112,086 +0.24(+0.51%)
Jan 27, 2020 46.39 46.61 45.95 46.05 2,219,072 -1.31(-2.77%)
Jan 24, 2020 47.35 47.50 47.22 47.36 1,949,212 -0.35(-0.74%)
Jan 23, 2020 47.54 47.85 47.23 47.72 1,708,553 -0.23(-0.47%)
Jan 22, 2020 48.07 48.10 47.83 47.94 1,886,602 -0.23(-0.47%)
Jan 21, 2020 48.50 48.60 48.16 48.17 2,233,101 -0.78(-1.59%)
Jan 17, 2020 48.94 49.10 48.64 48.95 1,654,943 -0.26(-0.53%)
Jan 16, 2020 49.37 49.39 49.10 49.21 1,204,220 +0.16(+0.33%)
Jan 15, 2020 48.96 49.27 48.90 49.05 1,805,634 -0.52(-1.04%)
Jan 14, 2020 49.67 49.72 49.41 49.57 2,057,559 -0.64(-1.28%)
Jan 13, 2020 49.85 50.25 49.67 50.21 3,608,461 -0.05(-0.11%)
Jan 10, 2020 50.35 50.42 50.09 50.26 3,995,962 -0.38(-0.75%)
Jan 09, 2020 50.38 50.79 50.07 50.64 2,530,525 +0.03(+0.05%)
Jan 08, 2020 50.70 50.84 50.40 50.62 3,124,084 -0.31(-0.60%)
Jan 07, 2020 51.03 51.05 50.48 50.93 2,718,126 -0.29(-0.57%)
Jan 06, 2020 51.42 51.58 50.91 51.22 3,880,478 +0.94(+1.87%)
Jan 03, 2020 50.09 50.50 50.05 50.27 1,675,907 +0.18(+0.36%)
Jan 02, 2020 49.97 50.10 49.69 50.09 1,287,134 +0.64(+1.29%)
Dec 31, 2019 49.28 49.46 49.17 49.46 632,775 +0.19(+0.38%)
Dec 30, 2019 49.47 49.55 49.27 49.27 1,581,331 +0.10(+0.20%)
Dec 27, 2019 49.32 49.38 49.17 49.17 1,139,756 -0.12(-0.24%)
Dec 26, 2019 49.07 49.43 49.07 49.29 722,966 +0.30(+0.60%)
Dec 24, 2019 49.02 49.19 48.97 48.99 519,056 -0.23(-0.47%)
Dec 23, 2019 48.68 49.22 48.64 49.22 2,236,499 +0.60(+1.23%)
Dec 20, 2019 48.82 48.86 48.50 48.62 2,644,372 -0.04(-0.07%)
Dec 19, 2019 48.59 48.79 48.51 48.66 1,806,213 +0.10(+0.20%)
Dec 18, 2019 48.57 48.60 48.27 48.56 1,870,701 +0.06(+0.13%)
Dec 17, 2019 48.70 48.83 48.37 48.50 1,306,548 +0.47(+0.99%)
Dec 16, 2019 48.21 48.28 48.02 48.02 1,962,598 +0.66(+1.40%)
Dec 13, 2019 47.85 48.10 47.36 47.36 1,720,759 -0.15(-0.32%)
Dec 12, 2019 47.18 47.72 47.16 47.51 1,305,519 +0.40(+0.85%)
Dec 11, 2019 47.09 47.30 46.92 47.11 1,213,233 +0.13(+0.27%)
Dec 10, 2019 47.07 47.30 46.92 46.99 2,049,983 -0.08(-0.17%)
Dec 09, 2019 47.23 47.43 46.98 47.07 1,204,597 -0.31(-0.66%)
Dec 06, 2019 47.10 47.54 47.10 47.38 1,448,484 +0.62(+1.32%)
Dec 05, 2019 47.21 47.23 46.75 46.76 1,404,825 +0.00(+0.00%)
Dec 04, 2019 46.65 46.92 46.58 46.76 1,966,539 +0.41(+0.89%)
Dec 03, 2019 46.16 46.54 45.87 46.35 1,568,483 -0.34(-0.73%)
Dec 02, 2019 46.83 46.97 46.60 46.69 1,777,698 -0.30(-0.63%)
Nov 29, 2019 46.97 47.09 46.87 46.99 576,083 -0.30(-0.64%)
Nov 27, 2019 47.38 47.50 47.13 47.29 2,474,521 -0.25(-0.53%)
Nov 26, 2019 47.80 47.83 47.41 47.54 2,664,527 -0.56(-1.17%)
Nov 25, 2019 48.25 48.40 48.10 48.11 1,304,131 -0.45(-0.92%)
Nov 22, 2019 48.72 48.81 48.35 48.55 775,678 +0.03(+0.06%)
Nov 21, 2019 48.42 48.69 48.24 48.53 2,591,865 +0.43(+0.89%)
Nov 20, 2019 47.94 48.45 47.78 48.10 3,199,747 +0.11(+0.22%)
Nov 19, 2019 48.65 48.69 47.99 47.99 2,061,760 -0.63(-1.31%)
Nov 18, 2019 48.55 48.62 48.36 48.62 1,222,073 -0.02(-0.04%)
Nov 15, 2019 48.46 48.86 48.46 48.64 1,226,079 +0.11(+0.22%)
Nov 14, 2019 48.49 48.59 48.31 48.53 979,366 -0.03(-0.06%)
Nov 13, 2019 48.38 48.68 48.33 48.56 1,309,814 +0.13(+0.28%)
Nov 12, 2019 48.78 48.92 48.37 48.43 1,230,239 -0.34(-0.70%)
Nov 11, 2019 48.61 48.97 48.56 48.77 1,247,601 -0.24(-0.49%)
Nov 08, 2019 48.52 49.02 48.27 49.01 1,761,685 -0.08(-0.16%)
Nov 07, 2019 49.02 49.12 48.77 49.09 1,334,857 +0.54(+1.11%)
Nov 06, 2019 48.85 49.11 48.42 48.55 2,660,794 -0.46(-0.93%)
Nov 05, 2019 48.96 49.03 48.74 49.01 2,306,842 +0.67(+1.39%)
Nov 04, 2019 48.46 48.66 48.29 48.34 3,316,360 +0.74(+1.56%)
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.