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

Ringcentral Inc (NY: RNG )

36.58 -1.38 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 262.72 269.39 261.42 267.27 617,132 +3.24(+1.23%)
Jul 29, 2021 264.21 270.00 263.53 264.03 526,634 -2.40(-0.90%)
Jul 28, 2021 262.44 269.92 259.65 266.43 768,921 +3.74(+1.42%)
Jul 27, 2021 272.80 273.74 255.72 262.69 1,126,518 -8.81(-3.24%)
Jul 26, 2021 274.98 275.24 271.09 271.50 1,277,310 -5.05(-1.83%)
Jul 23, 2021 274.60 276.95 270.00 276.55 760,775 +4.18(+1.53%)
Jul 22, 2021 268.86 273.21 267.12 272.37 650,532 +4.62(+1.73%)
Jul 21, 2021 266.02 268.52 262.26 267.75 981,574 +0.86(+0.32%)
Jul 20, 2021 260.00 270.92 258.18 266.89 1,983,522 +9.89(+3.85%)
Jul 19, 2021 257.00 257.86 245.26 257.00 3,098,318 -16.79(-6.13%)
Jul 16, 2021 271.80 278.14 270.83 273.79 545,285 +4.56(+1.69%)
Jul 15, 2021 274.69 278.31 268.83 269.23 1,032,550 -6.06(-2.20%)
Jul 14, 2021 284.74 286.50 274.01 275.29 1,044,544 -7.46(-2.64%)
Jul 13, 2021 287.00 293.07 282.32 282.75 766,139 -4.07(-1.42%)
Jul 12, 2021 296.37 298.08 284.15 286.82 945,572 -7.99(-2.71%)
Jul 09, 2021 290.88 295.19 287.55 294.81 530,455 +2.40(+0.82%)
Jul 08, 2021 294.33 296.03 287.36 292.41 642,942 -7.41(-2.47%)
Jul 07, 2021 307.17 308.25 299.00 299.82 550,875 -4.11(-1.35%)
Jul 06, 2021 292.34 306.08 291.10 303.93 885,289 +14.37(+4.96%)
Jul 02, 2021 289.92 293.44 286.53 289.56 541,211 +0.31(+0.11%)
Jul 01, 2021 290.83 295.95 287.38 289.25 726,625 -1.33(-0.46%)
Jun 30, 2021 301.50 301.50 290.00 290.58 958,201 -12.01(-3.97%)
Jun 29, 2021 307.92 310.07 302.25 302.59 654,911 -4.34(-1.41%)
Jun 28, 2021 305.17 308.58 303.69 306.93 607,514 +4.92(+1.63%)
Jun 25, 2021 302.83 306.82 301.01 302.01 1,091,708 -0.79(-0.26%)
Jun 24, 2021 299.92 304.99 299.60 302.80 887,544 +5.49(+1.85%)
Jun 23, 2021 296.00 300.31 294.19 297.31 915,102 -1.03(-0.35%)
Jun 22, 2021 289.41 299.25 287.38 298.34 894,016 +10.96(+3.81%)
Jun 21, 2021 286.52 291.42 282.75 287.38 729,690 -1.58(-0.55%)
Jun 18, 2021 285.49 291.51 282.24 288.96 1,164,678 +3.81(+1.34%)
Jun 17, 2021 267.93 287.10 267.91 285.15 1,185,085 +15.73(+5.84%)
Jun 16, 2021 267.28 272.32 264.47 269.42 850,514 +2.29(+0.86%)
Jun 15, 2021 273.18 274.78 266.41 267.13 732,810 -7.67(-2.79%)
Jun 14, 2021 274.45 279.94 272.68 274.80 992,059 +0.24(+0.09%)
Jun 11, 2021 266.63 274.95 266.14 274.56 1,051,402 +6.56(+2.45%)
Jun 10, 2021 256.68 269.66 253.64 268.00 1,074,515 +6.73(+2.58%)
Jun 09, 2021 257.82 264.40 256.93 261.27 1,187,337 +7.77(+3.07%)
Jun 08, 2021 254.94 258.91 248.99 253.50 1,011,693 +0.35(+0.14%)
Jun 07, 2021 247.00 254.06 244.12 253.15 850,711 +6.41(+2.60%)
Jun 04, 2021 250.00 254.09 243.42 246.74 995,266 -1.78(-0.72%)
Jun 03, 2021 254.39 255.21 247.70 248.52 558,036 -7.68(-3.00%)
Jun 02, 2021 251.70 257.88 249.56 256.20 733,875 +3.20(+1.26%)
Jun 01, 2021 262.00 263.59 252.57 253.00 1,390,664 -9.47(-3.61%)
May 28, 2021 260.27 266.43 260.27 262.47 1,438,193 +4.08(+1.58%)
May 27, 2021 253.63 263.48 251.82 258.39 1,321,157 -2.32(-0.89%)
May 26, 2021 257.55 264.74 256.25 260.71 1,604,840 +6.14(+2.41%)
May 25, 2021 248.46 254.84 247.20 254.57 1,106,030 +7.92(+3.21%)
May 24, 2021 251.76 253.50 243.79 246.65 1,220,621 -3.41(-1.36%)
May 21, 2021 258.82 259.15 249.44 250.06 1,050,506 -7.49(-2.91%)
May 20, 2021 249.65 259.45 248.80 257.55 1,653,885 +10.10(+4.08%)
May 19, 2021 235.16 247.55 233.19 247.45 1,330,567 +8.21(+3.43%)
May 18, 2021 236.81 241.78 235.92 239.24 1,397,641 +3.71(+1.58%)
May 17, 2021 240.80 241.78 231.62 235.53 1,139,661 -4.46(-1.86%)
May 14, 2021 239.73 242.46 235.01 239.99 1,435,684 +2.23(+0.94%)
May 13, 2021 253.06 254.36 234.33 237.76 2,264,108 -13.19(-5.26%)
May 12, 2021 259.51 265.53 248.34 250.95 1,586,781 -15.52(-5.82%)
May 11, 2021 251.41 273.22 250.22 266.47 1,799,789 +6.08(+2.33%)
May 10, 2021 259.65 261.78 251.23 260.39 1,930,604 +3.35(+1.30%)
May 07, 2021 266.85 275.00 255.10 257.04 1,721,374 -4.25(-1.63%)
May 06, 2021 287.60 289.06 260.44 261.29 2,474,434 -29.67(-10.20%)
May 05, 2021 310.75 316.77 289.56 290.96 2,380,683 -5.71(-1.92%)
May 04, 2021 307.57 309.95 291.12 296.67 1,795,640 -18.13(-5.76%)
May 03, 2021 324.33 326.52 313.69 314.80 948,802 -4.15(-1.30%)
Apr 30, 2021 316.49 325.48 314.81 318.95 886,700 +2.45(+0.77%)
Apr 29, 2021 324.40 325.38 313.29 316.50 962,417 -6.91(-2.14%)
Apr 28, 2021 326.26 327.88 321.62 323.41 678,096 -4.59(-1.40%)
Apr 27, 2021 330.50 335.18 326.22 328.00 747,393 -2.51(-0.76%)
Apr 26, 2021 324.64 330.62 317.93 330.51 655,436 +7.98(+2.47%)
Apr 23, 2021 318.81 325.47 315.00 322.53 1,270,900 -5.85(-1.78%)
Apr 22, 2021 327.38 337.34 327.11 328.38 1,131,045 +1.87(+0.57%)
Apr 21, 2021 324.00 330.36 321.22 326.51 626,337 +1.29(+0.40%)
Apr 20, 2021 322.17 332.00 319.66 325.22 1,379,932 +6.15(+1.93%)
Apr 19, 2021 319.06 325.80 314.75 319.07 762,959 -6.31(-1.94%)
Apr 16, 2021 330.00 330.83 322.19 325.38 602,400 -3.63(-1.10%)
Apr 15, 2021 323.03 329.88 322.93 329.01 657,985 +9.64(+3.02%)
Apr 14, 2021 326.62 329.29 317.57 319.37 611,754 -6.17(-1.90%)
Apr 13, 2021 319.56 327.81 318.00 325.54 723,025 +7.49(+2.35%)
Apr 12, 2021 315.16 320.81 313.27 318.05 848,224 +0.75(+0.24%)
Apr 09, 2021 311.80 318.89 308.64 317.30 689,900 +3.33(+1.06%)
Apr 08, 2021 311.79 320.25 307.03 313.97 850,590 +7.97(+2.60%)
Apr 07, 2021 305.62 307.79 301.33 306.00 800,730 -0.10(-0.03%)
Apr 06, 2021 297.40 309.34 292.64 306.10 1,073,838 +8.30(+2.79%)
Apr 05, 2021 306.82 310.58 294.36 297.80 766,350 -7.21(-2.36%)
Apr 01, 2021 305.00 315.54 302.68 305.01 944,600 +7.13(+2.39%)
Mar 31, 2021 291.65 301.72 291.09 297.88 1,452,451 +11.13(+3.88%)
Mar 30, 2021 281.44 287.34 275.58 286.75 800,025 +3.06(+1.08%)
Mar 29, 2021 290.57 292.81 280.41 283.69 933,374 -7.01(-2.41%)
Mar 26, 2021 300.01 301.99 283.03 290.70 1,305,900 -9.00(-3.00%)
Mar 25, 2021 303.28 307.59 295.00 299.70 1,060,304 -8.47(-2.75%)
Mar 24, 2021 323.00 323.00 305.12 308.17 779,962 -16.71(-5.14%)
Mar 23, 2021 324.19 328.35 321.42 324.88 581,692 +2.29(+0.71%)
Mar 22, 2021 317.19 326.44 317.05 322.59 880,820 +5.57(+1.76%)
Mar 19, 2021 316.75 323.99 314.21 317.02 996,200 +1.13(+0.36%)
Mar 18, 2021 321.11 325.83 312.05 315.89 1,135,555 -10.15(-3.11%)
Mar 17, 2021 323.71 332.33 316.52 326.04 826,299 -2.19(-0.67%)
Mar 16, 2021 347.76 350.39 323.25 328.23 836,061 -16.03(-4.66%)
Mar 15, 2021 345.29 346.02 338.34 344.26 464,996 +0.42(+0.12%)
Mar 12, 2021 344.11 344.36 335.59 343.84 694,900 -4.99(-1.43%)
Mar 11, 2021 344.99 352.49 339.26 348.83 741,792 +14.27(+4.27%)
Mar 10, 2021 344.44 348.25 331.70 334.56 1,226,638 -1.72(-0.51%)
Mar 09, 2021 334.02 337.69 329.29 336.28 1,197,188 +20.90(+6.63%)
Mar 08, 2021 323.28 336.20 315.36 315.38 1,514,001 -5.98(-1.86%)
Mar 05, 2021 331.25 331.25 301.09 321.36 2,008,900 -8.16(-2.48%)
Mar 04, 2021 334.17 345.14 322.90 329.52 2,164,332 -7.58(-2.25%)
Mar 03, 2021 365.15 367.61 334.34 337.10 1,656,933 -33.86(-9.13%)
Mar 02, 2021 388.35 388.35 369.58 370.96 978,412 -15.03(-3.89%)
Mar 01, 2021 383.00 386.05 373.93 385.99 852,020 +7.83(+2.07%)
Feb 26, 2021 375.00 390.99 372.00 378.16 876,900 +6.71(+1.81%)
Feb 25, 2021 381.58 394.53 368.63 371.45 1,000,770 -16.75(-4.31%)
Feb 24, 2021 385.18 390.26 378.86 388.20 655,016 -2.51(-0.64%)
Feb 23, 2021 384.37 393.25 362.92 390.71 1,150,943 -8.17(-2.05%)
Feb 22, 2021 419.44 422.39 395.25 398.88 1,016,161 -28.51(-6.67%)
Feb 19, 2021 425.00 428.77 419.22 427.39 760,900 +3.77(+0.89%)
Feb 18, 2021 412.08 430.25 406.50 423.62 961,504 +3.24(+0.77%)
Feb 17, 2021 425.00 427.02 412.61 420.38 1,611,331 -16.64(-3.81%)
Feb 16, 2021 448.00 449.00 431.20 437.02 1,456,514 -6.27(-1.41%)
Feb 12, 2021 431.89 446.18 427.37 443.29 557,400 +11.25(+2.60%)
Feb 11, 2021 430.38 435.26 423.63 432.04 533,088 +2.29(+0.53%)
Feb 10, 2021 430.45 442.27 426.00 429.75 717,217 +2.47(+0.58%)
Feb 09, 2021 410.99 428.40 409.28 427.28 816,744 +18.04(+4.41%)
Feb 08, 2021 410.33 420.00 404.16 409.24 650,849 +2.07(+0.51%)
Feb 05, 2021 401.00 407.44 395.00 407.17 963,200 +10.75(+2.71%)
Feb 04, 2021 401.17 401.34 391.32 396.42 516,960 +1.53(+0.39%)
Feb 03, 2021 402.58 405.47 391.39 394.89 603,739 -7.86(-1.95%)
Feb 02, 2021 390.20 403.78 390.17 402.75 880,525 +14.95(+3.86%)
Feb 01, 2021 375.98 390.23 370.23 387.80 767,797 +14.88(+3.99%)
Jan 29, 2021 367.48 373.88 361.46 372.92 561,700 +3.23(+0.87%)
Jan 28, 2021 358.83 375.45 357.60 369.69 607,011 +11.44(+3.19%)
Jan 27, 2021 367.06 372.93 349.00 358.25 1,008,745 -15.75(-4.21%)
Jan 26, 2021 382.13 384.85 371.01 374.00 799,118 -9.73(-2.54%)
Jan 25, 2021 391.29 394.72 373.45 383.73 596,851 -0.79(-0.21%)
Jan 22, 2021 373.99 385.99 372.70 384.52 787,500 +9.88(+2.64%)
Jan 21, 2021 380.84 382.79 374.00 374.64 558,478 -3.47(-0.92%)
Jan 20, 2021 375.55 385.75 374.92 378.11 818,592 +5.17(+1.39%)
Jan 19, 2021 379.88 379.88 370.74 372.94 1,071,503 +0.01(+0.00%)
Jan 15, 2021 380.00 385.55 369.60 372.93 955,100 -3.37(-0.90%)
Jan 14, 2021 386.13 395.11 373.53 376.30 654,653 -11.41(-2.94%)
Jan 13, 2021 390.14 392.60 383.17 387.71 542,828 -0.09(-0.02%)
Jan 12, 2021 389.99 393.49 382.16 387.80 516,100 +3.88(+1.01%)
Jan 11, 2021 388.00 394.07 383.59 383.92 750,019 -4.03(-1.04%)
Jan 08, 2021 393.15 399.87 382.46 387.95 792,200 -0.87(-0.22%)
Jan 07, 2021 377.25 393.26 374.96 388.82 708,957 +16.04(+4.30%)
Jan 06, 2021 370.15 376.83 364.45 372.78 1,019,567 -10.85(-2.83%)
Jan 05, 2021 380.30 388.50 376.76 383.63 710,629 +1.43(+0.37%)
Jan 04, 2021 382.86 392.60 373.78 382.20 650,841 +3.23(+0.85%)
Dec 31, 2020 378.97 378.97 378.97 412,708 -9.06(-2.33%)
Dec 30, 2020 389.85 392.84 386.31 388.03 412,708 +3.54(+0.92%)
Dec 29, 2020 390.74 394.47 380.52 384.49 471,764 -2.84(-0.73%)
Dec 28, 2020 399.01 400.87 385.12 387.33 716,546 -11.18(-2.81%)
Dec 24, 2020 396.38 405.46 396.00 398.51 230,700 +2.73(+0.69%)
Dec 23, 2020 402.30 404.04 391.18 395.78 864,474 -6.73(-1.67%)
Dec 22, 2020 395.00 403.58 393.57 402.51 725,403 +9.26(+2.35%)
Dec 21, 2020 388.11 395.44 385.62 393.25 814,409 +5.42(+1.40%)
Dec 18, 2020 396.39 396.39 384.87 387.83 1,182,600 +0.20(+0.05%)
Dec 17, 2020 381.44 390.67 380.10 387.63 1,322,976 +18.13(+4.91%)
Dec 16, 2020 355.38 369.56 354.70 369.50 1,073,178 +16.42(+4.65%)
Dec 15, 2020 356.29 366.39 350.54 353.08 1,121,867 +0.56(+0.16%)
Dec 14, 2020 352.35 357.40 349.68 352.52 590,987 -2.48(-0.70%)
Dec 11, 2020 348.35 355.98 345.31 355.00 686,900 +8.62(+2.49%)
Dec 10, 2020 336.50 347.94 333.69 346.38 606,209 +7.40(+2.18%)
Dec 09, 2020 345.82 348.44 336.73 338.98 853,998 -8.45(-2.43%)
Dec 08, 2020 346.77 350.29 343.07 347.43 534,241 +0.66(+0.19%)
Dec 07, 2020 334.85 348.73 334.45 346.77 996,035 +13.97(+4.20%)
Dec 04, 2020 337.00 338.00 327.26 332.80 870,400 -4.41(-1.31%)
Dec 03, 2020 330.00 339.99 326.05 337.21 1,164,494 +8.03(+2.44%)
Dec 02, 2020 310.00 329.95 305.94 329.18 2,277,843 +23.33(+7.63%)
Dec 01, 2020 298.22 306.23 292.44 305.85 978,759 +8.80(+2.96%)
Nov 30, 2020 296.00 299.65 286.85 297.05 1,205,471 +4.31(+1.47%)
Nov 27, 2020 289.96 296.40 288.46 292.74 447,000 +4.04(+1.40%)
Nov 25, 2020 283.25 290.63 280.73 288.70 869,800 +5.88(+2.08%)
Nov 24, 2020 288.31 288.98 280.09 282.82 955,391 -5.42(-1.88%)
Nov 23, 2020 294.47 296.72 285.10 288.24 1,200,801 -6.23(-2.12%)
Nov 20, 2020 297.97 303.74 293.77 294.47 925,100 -2.43(-0.82%)
Nov 19, 2020 287.58 302.46 285.33 296.90 1,151,750 +8.73(+3.03%)
Nov 18, 2020 297.20 297.77 285.63 288.17 710,728 -6.40(-2.17%)
Nov 17, 2020 295.86 298.75 291.11 294.57 614,798 -0.41(-0.14%)
Nov 16, 2020 293.00 301.15 290.50 294.98 682,976 -2.10(-0.71%)
Nov 13, 2020 302.31 309.13 294.19 297.08 1,341,300 -7.57(-2.48%)
Nov 12, 2020 285.73 305.67 284.71 304.65 2,047,656 +20.44(+7.19%)
Nov 11, 2020 276.83 286.00 271.62 284.21 1,434,817 +7.20(+2.60%)
Nov 10, 2020 270.17 284.14 247.65 277.01 3,892,656 +10.00(+3.75%)
Nov 09, 2020 286.90 288.00 264.40 267.01 2,327,100 -27.33(-9.29%)
Nov 06, 2020 288.00 295.65 280.77 294.34 856,100 +7.31(+2.55%)
Nov 05, 2020 280.83 287.35 275.53 287.03 962,214 +15.63(+5.76%)
Nov 04, 2020 267.44 275.65 266.30 271.40 1,414,370 +14.39(+5.60%)
Nov 03, 2020 258.38 261.65 255.14 257.01 703,716 -0.54(-0.21%)
Nov 02, 2020 260.68 264.32 250.73 257.55 959,241 -0.79(-0.31%)
Oct 30, 2020 265.00 267.31 252.23 258.34 1,454,100 -7.72(-2.90%)
Oct 29, 2020 271.99 276.21 265.43 266.06 688,040 -2.15(-0.80%)
Oct 28, 2020 282.99 283.17 268.21 268.21 973,915 -17.81(-6.23%)
Oct 27, 2020 287.89 289.36 283.78 286.02 697,721 +2.72(+0.96%)
Oct 26, 2020 284.03 287.92 275.25 283.30 578,302 -1.45(-0.51%)
Oct 23, 2020 284.09 293.25 281.11 284.75 636,700 +1.33(+0.47%)
Oct 22, 2020 291.97 294.32 280.53 283.42 504,205 -8.38(-2.87%)
Oct 21, 2020 294.00 300.99 288.85 291.80 818,242 -2.94(-1.00%)
Oct 20, 2020 284.09 298.76 284.09 294.74 1,123,072 +11.87(+4.20%)
Oct 19, 2020 281.79 288.34 281.34 282.87 717,618 +2.92(+1.04%)
Oct 16, 2020 278.98 283.58 276.86 279.95 934,600 +3.59(+1.30%)
Oct 15, 2020 272.77 276.46 266.77 276.36 1,235,217 -1.51(-0.54%)
Oct 14, 2020 288.57 288.57 273.97 277.87 1,125,669 -4.63(-1.64%)
Oct 13, 2020 288.62 291.36 281.65 282.50 867,437 -3.85(-1.34%)
Oct 12, 2020 290.00 292.05 283.55 286.35 622,846 -1.06(-0.37%)
Oct 09, 2020 284.25 291.67 283.00 287.41 625,800 +6.08(+2.16%)
Oct 08, 2020 289.40 291.00 278.83 281.33 617,119 -8.07(-2.79%)
Oct 07, 2020 283.49 292.92 282.95 289.40 776,108 +8.38(+2.98%)
Oct 06, 2020 277.00 286.76 275.96 281.02 667,769 +6.27(+2.28%)
Oct 05, 2020 274.64 276.94 269.00 274.75 857,104 -0.36(-0.13%)
Oct 02, 2020 276.32 288.70 272.50 275.11 826,200 -5.37(-1.91%)
Oct 01, 2020 276.00 280.86 270.54 280.48 652,744 +5.87(+2.14%)
Sep 30, 2020 268.07 275.89 266.19 274.61 605,233 +3.85(+1.42%)
Sep 29, 2020 270.69 272.63 266.62 270.76 708,288 +2.96(+1.11%)
Sep 28, 2020 272.40 273.40 264.25 267.80 359,234 -1.74(-0.65%)
Sep 25, 2020 260.80 270.43 258.22 269.54 537,500 +10.20(+3.93%)
Sep 24, 2020 258.92 262.06 253.71 259.34 521,204 -2.02(-0.77%)
Sep 23, 2020 269.08 272.34 259.83 261.36 535,320 -7.46(-2.78%)
Sep 22, 2020 267.41 269.41 260.25 268.82 708,011 +1.42(+0.53%)
Sep 21, 2020 253.74 267.87 252.13 267.40 1,131,210 +9.54(+3.70%)
Sep 18, 2020 252.16 259.53 248.83 257.86 1,534,400 +6.00(+2.38%)
Sep 17, 2020 251.00 253.85 229.00 251.86 2,995,659 -4.60(-1.79%)
Sep 16, 2020 256.08 261.25 252.49 256.46 984,811 +2.03(+0.80%)
Sep 15, 2020 265.04 265.36 251.28 254.43 1,726,187 -7.63(-2.91%)
Sep 14, 2020 257.96 265.33 253.88 262.06 822,444 +7.32(+2.87%)
Sep 11, 2020 273.44 274.99 251.21 254.74 2,439,600 -23.31(-8.38%)
Sep 10, 2020 261.00 280.00 259.67 278.05 3,282,719 +18.79(+7.25%)
Sep 09, 2020 267.64 267.64 257.11 259.26 796,510 -1.03(-0.40%)
Sep 08, 2020 258.96 266.79 255.44 260.29 792,419 -6.16(-2.31%)
Sep 04, 2020 276.01 277.06 251.10 266.45 1,389,200 -13.27(-4.74%)
Sep 03, 2020 288.91 291.71 272.49 279.72 1,296,370 -21.63(-7.18%)
Sep 02, 2020 310.00 310.00 293.68 301.35 812,367 -8.85(-2.85%)
Sep 01, 2020 296.56 317.84 295.73 310.20 1,071,650 +19.43(+6.68%)
Aug 31, 2020 294.44 296.48 288.14 290.77 545,952 -2.59(-0.88%)
Aug 28, 2020 288.00 298.85 287.05 293.36 602,000 +7.66(+2.68%)
Aug 27, 2020 290.00 293.00 284.80 285.70 652,372 -5.06(-1.74%)
Aug 26, 2020 286.82 294.07 286.13 290.76 728,792 +6.73(+2.37%)
Aug 25, 2020 281.20 285.32 277.66 284.03 524,679 -1.05(-0.37%)
Aug 24, 2020 292.40 295.97 278.35 285.08 806,134 -6.49(-2.23%)
Aug 21, 2020 290.38 297.53 287.73 291.57 1,020,700 +1.19(+0.41%)
Aug 20, 2020 287.49 292.00 285.90 290.38 523,782 +1.90(+0.66%)
Aug 19, 2020 292.00 292.58 284.02 288.48 444,941 -2.36(-0.81%)
Aug 18, 2020 294.58 295.00 288.68 290.84 540,818 -1.51(-0.52%)
Aug 17, 2020 287.56 293.90 284.71 292.35 592,973 +7.93(+2.79%)
Aug 14, 2020 287.00 288.98 281.71 284.42 347,300 -2.55(-0.89%)
Aug 13, 2020 280.30 291.33 280.30 286.97 603,033 +7.81(+2.80%)
Aug 12, 2020 281.85 285.82 275.89 279.16 956,635 -4.79(-1.69%)
Aug 11, 2020 266.90 288.46 264.00 283.95 2,258,156 +18.53(+6.98%)
Aug 10, 2020 270.81 271.28 254.65 265.42 1,944,500 -3.58(-1.33%)
Aug 07, 2020 285.00 285.02 260.16 269.00 1,491,800 -18.29(-6.37%)
Aug 06, 2020 292.38 293.00 280.29 287.29 701,802 -3.65(-1.25%)
Aug 05, 2020 292.96 297.85 288.23 290.94 1,203,036 -4.95(-1.67%)
Aug 04, 2020 300.01 302.00 289.20 295.89 2,550,692 -9.47(-3.10%)
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.