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

Gold Trust Ishares (NY: IAU )

43.94 +0.03 (+0.07%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 24, 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 31, 2021 34.72 34.82 34.62 34.81 13,892,628 +0.24(+0.69%)
Dec 30, 2021 34.28 34.57 34.28 34.57 10,868,556 +0.24(+0.70%)
Dec 29, 2021 34.06 34.34 34.06 34.33 10,158,971 -0.01(-0.03%)
Dec 28, 2021 34.48 34.54 34.33 34.34 10,689,001 -0.14(-0.41%)
Dec 27, 2021 34.39 34.50 34.36 34.48 13,647,668 +0.07(+0.20%)
Dec 23, 2021 34.34 34.44 34.21 34.41 13,254,048 +0.08(+0.23%)
Dec 22, 2021 34.11 34.33 34.03 34.33 11,240,169 +0.32(+0.94%)
Dec 21, 2021 34.15 34.16 33.95 34.01 12,389,876 +0.00(+0.00%)
Dec 20, 2021 34.17 34.20 34.01 34.01 13,086,409 -0.15(-0.44%)
Dec 17, 2021 34.36 34.42 34.15 34.16 12,845,106 -0.06(-0.18%)
Dec 16, 2021 33.99 34.23 33.99 34.22 15,556,155 +0.40(+1.18%)
Dec 15, 2021 33.64 33.88 33.34 33.82 24,812,356 +0.12(+0.36%)
Dec 14, 2021 33.65 33.83 33.62 33.70 13,374,170 -0.30(-0.88%)
Dec 13, 2021 33.99 34.05 33.93 34.00 8,190,920 +0.09(+0.27%)
Dec 10, 2021 33.95 33.98 33.83 33.91 9,946,345 +0.15(+0.44%)
Dec 09, 2021 33.90 33.92 33.73 33.76 9,571,111 -0.21(-0.62%)
Dec 08, 2021 33.89 33.99 33.86 33.97 7,961,788 +0.01(+0.03%)
Dec 07, 2021 33.84 34.01 33.83 33.96 9,143,858 +0.13(+0.38%)
Dec 06, 2021 33.83 33.95 33.78 33.83 10,920,382 -0.10(-0.29%)
Dec 03, 2021 33.70 33.98 33.60 33.93 13,803,995 +0.29(+0.86%)
Dec 02, 2021 33.77 33.79 33.51 33.64 12,009,288 -0.20(-0.59%)
Dec 01, 2021 33.95 34.10 33.80 33.84 12,853,062 +0.16(+0.48%)
Nov 30, 2021 34.16 34.41 33.67 33.68 22,731,558 -0.26(-0.77%)
Nov 29, 2021 33.97 34.05 33.88 33.94 8,247,805 -0.02(-0.06%)
Nov 26, 2021 34.33 34.33 33.87 33.96 10,674,902 -0.07(-0.21%)
Nov 24, 2021 33.92 34.09 33.86 34.03 6,429,959 -0.04(-0.12%)
Nov 23, 2021 34.05 34.12 33.90 34.07 9,131,192 -0.27(-0.79%)
Nov 22, 2021 34.58 34.69 34.28 34.34 9,464,232 -0.81(-2.30%)
Nov 19, 2021 35.35 35.44 35.07 35.15 10,671,909 -0.26(-0.73%)
Nov 18, 2021 35.41 35.41 35.34 35.41 8,596,779 -0.12(-0.34%)
Nov 17, 2021 35.46 35.55 35.40 35.53 10,065,411 +0.32(+0.91%)
Nov 16, 2021 35.42 35.52 35.19 35.21 15,587,769 -0.24(-0.68%)
Nov 15, 2021 35.45 35.54 35.36 35.45 9,831,142 -0.05(-0.14%)
Nov 12, 2021 35.32 35.55 35.30 35.50 9,278,490 +0.05(+0.14%)
Nov 11, 2021 35.41 35.48 35.37 35.45 7,877,678 +0.04(+0.11%)
Nov 10, 2021 35.34 35.41 15,974,474 +0.54(+1.55%)
Nov 09, 2021 34.75 34.87 34.63 34.87 10,549,188 +0.17(+0.49%)
Nov 08, 2021 34.70 34.75 34.62 34.70 9,691,400 +0.14(+0.41%)
Nov 05, 2021 34.28 34.59 34.17 34.56 9,560,441 +0.46(+1.35%)
Nov 04, 2021 34.10 34.23 34.07 34.10 10,381,588 +0.35(+1.04%)
Nov 03, 2021 33.65 33.78 33.46 33.75 14,510,082 -0.28(-0.82%)
Nov 02, 2021 34.09 34.13 33.99 34.03 5,944,463 -0.07(-0.21%)
Nov 01, 2021 34.08 34.17 34.07 34.10 10,075,936 +0.17(+0.50%)
Oct 29, 2021 33.86 33.94 33.72 33.93 11,156,291 -0.29(-0.85%)
Oct 28, 2021 34.39 34.45 34.10 34.22 10,752,138 +0.00(+0.00%)
Oct 27, 2021 34.14 34.24 33.96 34.22 9,256,647 +0.09(+0.26%)
Oct 26, 2021 34.18 34.13 8,508,820 -0.26(-0.76%)
Oct 25, 2021 34.33 34.45 34.31 34.39 6,985,395 +0.24(+0.70%)
Oct 22, 2021 34.34 34.51 33.93 34.15 13,032,281 +0.20(+0.59%)
Oct 21, 2021 33.93 33.98 33.84 33.95 8,273,450 -0.03(-0.09%)
Oct 20, 2021 33.83 34.02 33.78 33.98 10,794,684 +0.30(+0.89%)
Oct 19, 2021 33.88 33.89 33.62 33.68 14,138,044 +0.11(+0.33%)
Oct 18, 2021 33.67 33.70 33.55 33.57 6,379,995 -0.09(-0.27%)
Oct 15, 2021 33.66 33.81 33.60 33.66 10,031,640 -0.54(-1.58%)
Oct 14, 2021 34.23 34.23 34.13 34.20 7,780,347 +0.09(+0.26%)
Oct 13, 2021 33.65 34.18 33.64 34.11 11,810,401 +0.59(+1.76%)
Oct 12, 2021 33.49 33.67 33.44 33.52 8,147,923 +0.16(+0.48%)
Oct 11, 2021 33.39 33.50 33.36 33.36 6,988,947 -0.06(-0.18%)
Oct 08, 2021 33.85 33.87 33.41 33.42 11,034,164 +0.02(+0.06%)
Oct 07, 2021 33.38 33.55 33.37 33.40 9,267,438 -0.19(-0.57%)
Oct 06, 2021 33.42 33.59 33.41 33.59 9,300,494 +0.09(+0.27%)
Oct 05, 2021 33.36 33.55 33.28 33.50 8,057,913 -0.15(-0.45%)
Oct 04, 2021 33.32 33.70 33.27 33.65 10,367,811 +0.16(+0.48%)
Oct 01, 2021 33.44 33.58 33.36 33.49 8,569,846 +0.08(+0.24%)
Sep 30, 2021 33.10 33.57 33.05 33.41 17,547,692 +0.56(+1.70%)
Sep 29, 2021 33.05 33.12 32.77 32.85 11,026,292 -0.13(-0.39%)
Sep 28, 2021 33.12 33.14 32.93 32.98 9,934,162 -0.34(-1.02%)
Sep 27, 2021 33.35 33.45 33.28 33.32 5,952,630 +0.07(+0.21%)
Sep 24, 2021 33.18 33.38 33.12 33.25 6,781,431 -0.02(-0.06%)
Sep 23, 2021 33.40 33.42 33.23 33.27 8,042,560 -0.38(-1.13%)
Sep 22, 2021 33.76 34.02 33.58 33.65 13,148,203 -0.14(-0.41%)
Sep 21, 2021 33.74 33.91 33.68 33.79 7,100,141 +0.21(+0.63%)
Sep 20, 2021 33.43 33.63 33.39 33.58 6,289,774 +0.24(+0.72%)
Sep 17, 2021 33.34 33.44 33.26 33.34 7,794,929 -0.05(-0.15%)
Sep 16, 2021 33.46 33.47 33.22 33.39 8,636,277 -0.77(-2.25%)
Sep 15, 2021 34.23 34.26 34.08 34.16 6,582,207 -0.21(-0.61%)
Sep 14, 2021 34.25 34.43 34.08 34.37 7,569,819 +0.23(+0.67%)
Sep 13, 2021 34.09 34.23 34.07 34.14 5,820,915 +0.10(+0.29%)
Sep 10, 2021 34.15 34.20 34.02 34.04 5,715,808 -0.14(-0.41%)
Sep 09, 2021 34.23 34.25 33.95 34.18 11,236,000 +0.14(+0.41%)
Sep 08, 2021 34.19 34.21 33.92 34.04 9,203,413 -0.09(-0.26%)
Sep 07, 2021 34.51 34.56 34.12 34.13 10,676,059 -0.69(-1.98%)
Sep 03, 2021 34.71 34.92 34.63 34.82 5,884,690 +0.37(+1.07%)
Sep 02, 2021 34.50 34.52 34.36 34.45 7,755,624 -0.10(-0.29%)
Sep 01, 2021 34.58 34.60 34.42 34.55 6,416,074 +0.02(+0.06%)
Aug 31, 2021 34.44 34.58 34.35 34.53 8,040,522 +0.07(+0.20%)
Aug 30, 2021 34.54 34.56 34.41 34.46 4,450,908 -0.16(-0.46%)
Aug 27, 2021 34.09 34.64 33.95 34.62 9,197,790 +0.49(+1.44%)
Aug 26, 2021 34.02 34.23 33.95 34.13 7,251,911 +0.04(+0.12%)
Aug 25, 2021 34.17 34.17 33.93 34.09 13,277,890 -0.23(-0.67%)
Aug 24, 2021 34.41 34.45 34.30 34.32 5,068,144 -0.01(-0.03%)
Aug 23, 2021 34.36 34.38 34.18 34.33 6,792,834 +0.41(+1.21%)
Aug 20, 2021 33.95 34.01 33.85 33.92 6,689,774 +0.01(+0.03%)
Aug 19, 2021 34.04 34.04 33.81 33.91 8,629,472 -0.11(-0.32%)
Aug 18, 2021 34.03 34.09 33.83 34.02 12,992,407 +0.04(+0.12%)
Aug 17, 2021 34.04 34.13 33.89 33.98 14,918,586 -0.05(-0.15%)
Aug 16, 2021 33.92 34.06 33.90 34.03 4,892,680 +0.16(+0.47%)
Aug 13, 2021 33.57 33.87 33.55 33.87 5,994,998 +0.48(+1.44%)
Aug 12, 2021 33.29 33.40 33.16 33.39 9,867,265 +0.01(+0.03%)
Aug 11, 2021 33.19 33.41 33.10 33.38 7,764,380 +0.45(+1.37%)
Aug 10, 2021 32.85 32.99 32.70 32.93 6,401,582 +0.02(+0.06%)
Aug 09, 2021 33.17 33.23 32.81 32.91 10,659,652 -0.61(-1.82%)
Aug 06, 2021 33.75 33.76 33.48 33.52 10,528,066 -0.83(-2.42%)
Aug 05, 2021 34.47 34.48 34.23 34.35 9,588,911 -0.16(-0.46%)
Aug 04, 2021 34.84 34.88 34.39 34.51 11,130,322 +0.02(+0.06%)
Aug 03, 2021 34.48 34.55 34.44 34.49 6,449,227 -0.04(-0.12%)
Aug 02, 2021 34.46 34.64 34.41 34.53 9,208,982 -0.03(-0.09%)
Jul 30, 2021 34.75 34.79 34.46 34.56 7,441,613 -0.27(-0.78%)
Jul 29, 2021 34.73 34.90 34.73 34.83 16,367,169 +0.39(+1.13%)
Jul 28, 2021 34.22 34.47 34.13 34.44 8,463,162 +0.15(+0.44%)
Jul 27, 2021 34.34 34.36 34.17 34.29 5,930,729 +0.06(+0.18%)
Jul 26, 2021 34.29 34.36 34.20 34.23 7,459,012 -0.06(-0.17%)
Jul 23, 2021 34.28 34.36 34.18 34.29 10,059,337 -0.12(-0.35%)
Jul 22, 2021 34.28 34.43 34.20 34.41 8,203,845 +0.07(+0.20%)
Jul 21, 2021 34.26 34.39 34.21 34.34 5,953,059 -0.13(-0.38%)
Jul 20, 2021 34.70 34.75 34.37 34.47 9,453,295 -0.03(-0.09%)
Jul 19, 2021 34.49 34.57 34.36 34.50 10,133,483 +0.02(+0.06%)
Jul 16, 2021 34.71 34.78 34.45 34.48 11,084,045 -0.33(-0.95%)
Jul 15, 2021 34.78 34.86 34.66 34.81 11,237,935 +0.01(+0.03%)
Jul 14, 2021 34.78 34.80 34.65 34.80 15,357,560 +0.35(+1.02%)
Jul 13, 2021 34.48 34.57 34.37 34.45 10,917,784 +0.05(+0.15%)
Jul 12, 2021 34.33 34.42 34.11 34.40 7,361,839 -0.03(-0.09%)
Jul 09, 2021 34.35 34.51 34.31 34.43 6,481,303 +0.10(+0.29%)
Jul 08, 2021 34.55 34.56 34.16 34.33 12,927,738 -0.01(-0.03%)
Jul 07, 2021 34.33 34.43 34.22 34.34 14,872,225 +0.12(+0.35%)
Jul 06, 2021 34.43 34.52 34.08 34.22 9,728,338 +0.18(+0.53%)
Jul 02, 2021 34.06 34.13 33.85 34.04 10,053,697 +0.23(+0.68%)
Jul 01, 2021 33.92 33.95 33.67 33.81 19,208,420 +0.10(+0.30%)
Jun 30, 2021 33.49 33.79 33.43 33.71 9,651,908 +0.18(+0.54%)
Jun 29, 2021 33.44 33.63 33.37 33.53 13,183,845 -0.35(-1.03%)
Jun 28, 2021 33.91 33.96 33.84 33.88 10,486,735 +0.00(+0.00%)
Jun 25, 2021 34.08 34.08 33.83 33.88 7,620,850 +0.11(+0.33%)
Jun 24, 2021 33.99 34.02 33.77 33.77 8,691,863 -0.03(-0.09%)
Jun 23, 2021 33.96 34.19 33.77 33.80 14,040,635 -0.03(-0.09%)
Jun 22, 2021 33.85 33.96 33.77 33.83 11,309,430 -0.14(-0.41%)
Jun 21, 2021 33.89 34.02 33.77 33.97 13,309,170 +0.41(+1.22%)
Jun 18, 2021 33.79 33.91 33.56 33.56 13,674,836 -0.19(-0.56%)
Jun 17, 2021 33.98 34.10 33.66 33.75 13,131,163 -1.07(-3.07%)
Jun 16, 2021 35.37 35.47 34.80 34.82 15,669,778 -0.59(-1.67%)
Jun 15, 2021 35.56 35.58 35.26 35.41 11,041,108 -0.14(-0.39%)
Jun 14, 2021 35.23 35.61 35.19 35.55 11,050,627 -0.21(-0.59%)
Jun 11, 2021 35.86 35.92 35.70 35.76 10,286,911 -0.40(-1.11%)
Jun 10, 2021 35.95 36.18 35.90 36.16 11,570,766 +0.15(+0.42%)
Jun 09, 2021 36.08 36.17 35.96 36.01 8,354,119 -0.06(-0.17%)
Jun 08, 2021 36.06 36.12 35.89 36.07 13,246,872 -0.12(-0.33%)
Jun 07, 2021 36.00 36.19 35.93 36.19 9,566,191 +0.15(+0.42%)
Jun 04, 2021 35.92 36.12 35.92 36.04 11,703,079 +0.40(+1.12%)
Jun 03, 2021 35.78 35.78 35.52 35.64 14,038,491 -0.73(-2.01%)
Jun 02, 2021 36.27 36.37 36.20 36.37 9,400,001 +0.17(+0.47%)
Jun 01, 2021 36.37 36.38 36.04 36.20 14,341,907 -0.06(-0.17%)
May 28, 2021 36.11 36.29 36.06 36.26 10,597,498 +0.10(+0.28%)
May 27, 2021 36.08 36.17 35.96 36.16 8,243,983 +0.02(+0.06%)
May 26, 2021 36.29 36.33 36.02 36.14 13,968,751 -0.06(-0.17%)
May 25, 2021 35.84 36.20 35.81 36.20 11,196,479 +0.32(+0.89%)
May 24, 2021 35.82 35.93 35.77 35.88 12,611,204 +0.04(+0.11%)
May 21, 2021 35.92 35.98 35.62 35.84 12,251,394 +0.04(+0.11%)
May 20, 2021 35.68 35.88 35.62 35.80 12,440,312 +0.16(+0.45%)
May 19, 2021 35.64 36.00 35.46 35.64 14,858,128 +0.04(+0.11%)
May 18, 2021 35.62 35.64 35.48 35.60 7,375,526 +0.04(+0.11%)
May 17, 2021 35.24 35.60 35.24 35.56 8,590,460 +0.44(+1.25%)
May 14, 2021 35.00 35.14 34.94 35.12 7,568,446 +0.28(+0.80%)
May 13, 2021 34.64 34.84 34.63 34.84 9,553,300 +0.16(+0.46%)
May 12, 2021 34.86 34.96 34.64 34.68 14,383,716 -0.36(-1.03%)
May 11, 2021 34.72 35.04 34.64 35.04 11,102,855 +0.00(+0.00%)
May 10, 2021 35.16 35.16 34.94 35.04 9,848,172 +0.14(+0.40%)
May 07, 2021 34.88 35.10 34.78 34.90 11,410,440 +0.30(+0.87%)
May 06, 2021 34.16 34.64 34.16 34.60 12,173,878 +0.56(+1.65%)
May 05, 2021 33.94 34.04 33.88 34.04 9,452,416 +0.16(+0.47%)
May 04, 2021 34.12 34.28 33.73 33.88 12,691,864 -0.26(-0.76%)
May 03, 2021 34.08 34.26 34.04 34.14 10,806,884 +0.44(+1.31%)
Apr 30, 2021 33.74 33.76 33.61 33.70 9,260,050 -0.10(-0.30%)
Apr 29, 2021 33.68 33.82 33.44 33.80 9,902,868 -0.14(-0.41%)
Apr 28, 2021 33.72 33.96 33.66 33.94 9,758,068 +0.10(+0.30%)
Apr 27, 2021 33.96 34.00 33.82 33.84 7,099,639 -0.10(-0.29%)
Apr 26, 2021 33.90 33.94 33.76 33.94 7,216,642 +0.12(+0.35%)
Apr 23, 2021 34.06 34.08 33.72 33.82 8,945,500 -0.18(-0.53%)
Apr 22, 2021 33.98 34.08 33.86 34.00 8,715,918 -0.20(-0.58%)
Apr 21, 2021 33.98 34.26 33.98 34.20 17,827,220 +0.34(+1.00%)
Apr 20, 2021 33.68 33.92 33.68 33.86 12,755,824 +0.12(+0.36%)
Apr 19, 2021 33.74 33.86 33.70 33.74 9,684,682 -0.08(-0.24%)
Apr 16, 2021 33.80 33.94 33.76 33.82 14,105,500 +0.18(+0.54%)
Apr 15, 2021 33.38 33.72 33.36 33.64 13,818,318 +0.54(+1.63%)
Apr 14, 2021 33.12 33.16 33.01 33.10 10,768,272 -0.12(-0.36%)
Apr 13, 2021 33.18 33.32 33.16 33.22 12,425,491 +0.22(+0.67%)
Apr 12, 2021 33.08 33.12 32.90 33.00 8,773,720 -0.22(-0.66%)
Apr 09, 2021 33.12 33.28 33.04 33.22 9,017,600 -0.24(-0.72%)
Apr 08, 2021 33.38 33.52 33.38 33.46 9,734,520 +0.36(+1.09%)
Apr 07, 2021 33.12 33.22 33.04 33.10 8,433,799 -0.12(-0.36%)
Apr 06, 2021 33.10 33.26 33.10 33.22 9,534,701 +0.32(+0.97%)
Apr 05, 2021 32.86 33.04 32.80 32.90 9,548,594 -0.02(-0.06%)
Apr 01, 2021 32.84 32.98 32.80 32.92 10,177,050 +0.40(+1.23%)
Mar 31, 2021 32.14 32.68 32.14 32.52 17,962,510 +0.48(+1.50%)
Mar 30, 2021 32.14 32.18 32.02 32.04 18,350,860 -0.56(-1.72%)
Mar 29, 2021 32.86 32.86 32.50 32.60 7,039,744 -0.40(-1.21%)
Mar 26, 2021 32.88 33.09 32.86 33.00 6,947,800 +0.12(+0.36%)
Mar 25, 2021 33.14 33.26 32.80 32.88 10,035,492 -0.12(-0.36%)
Mar 24, 2021 32.98 33.14 32.92 33.00 8,116,767 +0.12(+0.36%)
Mar 23, 2021 33.02 33.04 32.86 32.88 9,608,176 -0.26(-0.78%)
Mar 22, 2021 33.02 33.18 32.98 33.14 6,274,070 -0.08(-0.24%)
Mar 19, 2021 33.06 33.24 33.04 33.22 9,872,900 +0.16(+0.48%)
Mar 18, 2021 32.78 33.12 32.76 33.06 18,701,730 -0.18(-0.54%)
Mar 17, 2021 33.00 33.38 32.84 33.24 13,575,454 +0.22(+0.67%)
Mar 16, 2021 33.02 33.18 32.90 33.02 10,733,530 +0.04(+0.12%)
Mar 15, 2021 32.98 33.06 32.82 32.98 15,514,802 +0.10(+0.30%)
Mar 12, 2021 32.42 32.88 32.40 32.88 11,392,500 +0.02(+0.06%)
Mar 11, 2021 32.82 32.94 32.76 32.86 8,409,334 +0.00(+0.00%)
Mar 10, 2021 32.74 32.90 32.66 32.86 10,225,313 +0.14(+0.43%)
Mar 09, 2021 32.70 32.80 32.62 32.72 12,774,266 +0.68(+2.12%)
Mar 08, 2021 32.26 32.28 31.94 32.04 14,371,824 -0.32(-0.99%)
Mar 05, 2021 32.48 32.50 32.24 32.36 13,323,750 +0.02(+0.06%)
Mar 04, 2021 32.66 32.84 32.20 32.34 20,316,520 -0.34(-1.04%)
Mar 03, 2021 32.66 32.88 32.44 32.68 14,888,984 -0.34(-1.03%)
Mar 02, 2021 32.92 33.14 32.78 33.02 15,264,992 +0.18(+0.55%)
Mar 01, 2021 33.16 33.22 32.76 32.84 16,629,986 -0.04(-0.12%)
Feb 26, 2021 33.56 33.58 32.72 32.88 19,466,700 -0.84(-2.49%)
Feb 25, 2021 33.96 34.10 33.64 33.72 15,151,890 -0.64(-1.86%)
Feb 24, 2021 34.08 34.40 33.98 34.36 9,274,024 -0.04(-0.12%)
Feb 23, 2021 34.46 34.52 34.22 34.40 10,968,916 -0.06(-0.17%)
Feb 22, 2021 34.26 34.54 34.20 34.46 7,763,826 +0.50(+1.47%)
Feb 19, 2021 33.90 34.15 33.88 33.96 10,102,200 +0.14(+0.41%)
Feb 18, 2021 33.94 34.02 33.70 33.82 9,241,115 -0.02(-0.06%)
Feb 17, 2021 33.96 34.04 33.72 33.84 15,506,122 -0.36(-1.05%)
Feb 16, 2021 34.20 34.58 34.10 34.20 12,572,126 -0.52(-1.50%)
Feb 12, 2021 34.64 34.90 34.54 34.72 8,423,000 -0.10(-0.29%)
Feb 11, 2021 35.14 35.16 34.70 34.82 8,362,385 -0.32(-0.91%)
Feb 10, 2021 35.22 35.22 34.98 35.14 8,384,205 +0.16(+0.46%)
Feb 09, 2021 35.10 35.18 34.92 34.98 7,958,475 +0.08(+0.23%)
Feb 08, 2021 34.98 35.06 34.88 34.90 7,014,510 +0.36(+1.04%)
Feb 05, 2021 34.36 34.60 34.30 34.54 8,003,650 +0.36(+1.05%)
Feb 04, 2021 34.22 34.24 34.02 34.18 14,053,174 -0.74(-2.12%)
Feb 03, 2021 35.04 35.10 34.88 34.92 9,758,794 -0.06(-0.17%)
Feb 02, 2021 35.10 35.10 34.86 34.98 11,002,944 -0.44(-1.24%)
Feb 01, 2021 35.58 35.64 35.40 35.42 15,436,583 +0.32(+0.91%)
Jan 29, 2021 35.56 35.62 35.10 35.10 15,497,350 +0.00(+0.00%)
Jan 28, 2021 35.44 35.54 34.98 35.10 12,611,303 +0.00(+0.00%)
Jan 27, 2021 35.18 35.28 34.90 35.10 9,448,254 -0.20(-0.57%)
Jan 26, 2021 35.38 35.44 35.26 35.30 9,847,926 -0.08(-0.23%)
Jan 25, 2021 35.56 35.58 35.20 35.38 9,309,962 +0.00(+0.00%)
Jan 22, 2021 35.16 35.44 35.04 35.38 9,146,400 -0.26(-0.73%)
Jan 21, 2021 35.60 35.68 35.48 35.64 8,464,116 -0.02(-0.06%)
Jan 20, 2021 35.48 35.68 35.34 35.66 11,298,992 +0.56(+1.60%)
Jan 19, 2021 35.10 35.14 34.94 35.10 14,323,298 +0.30(+0.86%)
Jan 15, 2021 35.14 35.20 34.76 34.80 12,269,150 -0.42(-1.19%)
Jan 14, 2021 35.26 35.42 35.10 35.22 14,332,626 -0.02(-0.06%)
Jan 13, 2021 35.32 35.48 35.18 35.24 9,166,994 -0.12(-0.34%)
Jan 12, 2021 35.20 35.42 35.04 35.36 13,152,376 +0.20(+0.57%)
Jan 11, 2021 35.02 35.32 34.96 35.16 9,854,210 -0.10(-0.28%)
Jan 08, 2021 35.96 35.99 34.86 35.26 15,582,650 -1.22(-3.34%)
Jan 07, 2021 36.54 36.58 36.36 36.48 10,711,586 -0.12(-0.33%)
Jan 06, 2021 36.92 36.92 36.24 36.60 18,008,136 -0.58(-1.56%)
Jan 05, 2021 37.18 37.26 36.98 37.18 11,374,910 +0.08(+0.22%)
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.