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:

Middleby Corp (NQ: MIDD )

184.53 USD -2.91 (-1.56%)
Streaming Delayed Price Updated: 2:48 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 180.73 182.97 178.96 181.32 680,500 -1.06(-0.58%)
Apr 29, 2021 183.76 186.20 181.21 182.38 571,589 -0.92(-0.50%)
Apr 28, 2021 183.96 185.22 182.26 183.30 339,547 +0.22(+0.12%)
Apr 27, 2021 180.92 183.96 178.47 183.08 426,893 +1.77(+0.98%)
Apr 26, 2021 183.48 185.21 180.62 181.31 869,590 -0.75(-0.41%)
Apr 23, 2021 180.55 182.58 177.96 182.06 613,100 +2.92(+1.63%)
Apr 22, 2021 185.08 185.54 177.19 179.14 1,105,290 -2.85(-1.57%)
Apr 21, 2021 158.29 182.38 158.29 181.99 6,141,536 +15.16(+9.09%)
Apr 20, 2021 167.92 171.21 164.83 166.83 472,685 -1.73(-1.03%)
Apr 19, 2021 169.69 169.97 166.13 168.56 493,954 -0.82(-0.48%)
Apr 16, 2021 166.60 169.79 165.38 169.38 923,500 +4.75(+2.89%)
Apr 15, 2021 165.72 165.72 163.33 164.63 475,608 +0.62(+0.38%)
Apr 14, 2021 163.36 165.93 162.65 164.01 548,874 +0.17(+0.10%)
Apr 13, 2021 164.26 164.54 161.31 163.84 364,654 -1.02(-0.62%)
Apr 12, 2021 163.57 165.25 161.84 164.86 341,215 +2.28(+1.40%)
Apr 09, 2021 160.23 163.31 159.05 162.58 523,500 +2.33(+1.45%)
Apr 08, 2021 162.21 163.70 160.11 160.25 721,785 -3.08(-1.89%)
Apr 07, 2021 165.25 166.23 161.74 163.33 326,050 -1.59(-0.96%)
Apr 06, 2021 164.57 166.58 163.58 164.92 701,377 +1.48(+0.91%)
Apr 05, 2021 166.47 168.06 162.84 163.44 648,413 -2.05(-1.24%)
Apr 01, 2021 165.91 167.24 162.45 165.49 420,600 -0.26(-0.16%)
Mar 31, 2021 166.22 168.28 165.01 165.75 551,185 -1.45(-0.87%)
Mar 30, 2021 164.01 167.79 163.18 167.20 286,961 +3.59(+2.19%)
Mar 29, 2021 166.23 168.70 162.32 163.61 479,456 -2.36(-1.42%)
Mar 26, 2021 166.46 166.46 162.20 165.97 518,600 +1.29(+0.78%)
Mar 25, 2021 160.41 165.32 157.25 164.68 342,689 +3.48(+2.16%)
Mar 24, 2021 162.58 165.90 161.16 161.20 364,197 +0.51(+0.32%)
Mar 23, 2021 165.16 166.75 159.72 160.69 450,534 -4.94(-2.98%)
Mar 22, 2021 162.81 166.06 160.38 165.63 356,876 +2.27(+1.39%)
Mar 19, 2021 164.48 165.35 161.54 163.36 785,900 -0.33(-0.20%)
Mar 18, 2021 167.92 169.58 162.41 163.69 579,738 -4.59(-2.73%)
Mar 17, 2021 167.94 169.55 166.53 168.28 356,276 +0.86(+0.51%)
Mar 16, 2021 169.33 171.08 165.88 167.42 274,065 -2.89(-1.70%)
Mar 15, 2021 168.50 170.94 167.27 170.31 802,992 +0.56(+0.33%)
Mar 12, 2021 170.22 172.95 168.66 169.75 708,300 -0.53(-0.31%)
Mar 11, 2021 169.42 171.90 166.84 170.28 306,611 +2.03(+1.21%)
Mar 10, 2021 168.38 169.42 165.63 168.25 398,640 +1.95(+1.17%)
Mar 09, 2021 166.62 168.75 163.41 166.30 867,072 +0.42(+0.25%)
Mar 08, 2021 166.48 168.57 164.91 165.88 599,226 +1.61(+0.98%)
Mar 05, 2021 163.43 166.46 160.46 164.27 999,300 +4.19(+2.62%)
Mar 04, 2021 160.56 162.91 154.00 160.08 669,174 -1.37(-0.85%)
Mar 03, 2021 163.05 164.00 158.78 161.45 738,927 -0.42(-0.26%)
Mar 02, 2021 160.13 163.59 159.29 161.87 1,001,172 +2.55(+1.60%)
Mar 01, 2021 149.25 166.31 146.55 159.32 2,733,352 +12.91(+8.82%)
Feb 26, 2021 145.00 147.52 143.95 146.41 1,813,500 +1.65(+1.14%)
Feb 25, 2021 143.47 144.99 139.56 144.76 868,725 +2.10(+1.47%)
Feb 24, 2021 136.82 144.10 136.82 142.66 1,137,799 +5.53(+4.03%)
Feb 23, 2021 133.89 137.99 133.48 137.13 810,063 +0.21(+0.15%)
Feb 22, 2021 134.20 138.40 132.53 136.92 763,514 +2.44(+1.81%)
Feb 19, 2021 132.20 135.50 131.87 134.48 1,208,600 +3.58(+2.73%)
Feb 18, 2021 132.62 133.59 129.40 130.90 932,099 -2.79(-2.09%)
Feb 17, 2021 133.75 134.99 132.07 133.69 300,182 -1.29(-0.96%)
Feb 16, 2021 136.05 136.91 133.68 134.98 401,027 +0.60(+0.45%)
Feb 12, 2021 132.48 134.52 130.26 134.38 711,100 +0.95(+0.71%)
Feb 11, 2021 135.64 137.24 132.34 133.43 699,444 -1.31(-0.97%)
Feb 10, 2021 138.09 138.22 134.51 134.74 812,472 -2.21(-1.61%)
Feb 09, 2021 135.74 138.30 134.06 136.95 996,996 +0.97(+0.71%)
Feb 08, 2021 138.40 138.68 134.74 135.98 296,671 -1.95(-1.41%)
Feb 05, 2021 136.14 139.33 135.61 137.93 989,700 +2.31(+1.70%)
Feb 04, 2021 136.15 137.46 134.56 135.62 531,068 +0.78(+0.58%)
Feb 03, 2021 136.03 137.14 134.72 134.84 1,160,678 -1.30(-0.95%)
Feb 02, 2021 139.86 139.94 135.61 136.14 645,695 -2.22(-1.60%)
Feb 01, 2021 137.67 138.65 135.42 138.36 633,530 +2.64(+1.95%)
Jan 29, 2021 139.26 139.74 134.64 135.72 548,400 -2.75(-1.99%)
Jan 28, 2021 141.32 142.97 138.31 138.47 579,782 -0.89(-0.64%)
Jan 27, 2021 134.01 141.86 132.24 139.36 1,369,432 +2.60(+1.90%)
Jan 26, 2021 136.42 137.78 134.17 136.76 818,060 +2.76(+2.06%)
Jan 25, 2021 135.29 137.85 133.09 134.00 828,932 -2.75(-2.01%)
Jan 22, 2021 135.49 137.52 133.58 136.75 849,200 -0.51(-0.37%)
Jan 21, 2021 138.57 138.57 136.03 137.26 1,072,677 -1.16(-0.84%)
Jan 20, 2021 140.35 141.45 138.00 138.42 498,540 -0.41(-0.30%)
Jan 19, 2021 138.12 142.78 136.01 138.83 1,296,751 +4.87(+3.64%)
Jan 15, 2021 135.34 136.22 132.48 133.96 525,600 -2.56(-1.88%)
Jan 14, 2021 137.73 139.30 133.33 136.52 788,706 +0.81(+0.60%)
Jan 13, 2021 140.73 141.97 135.18 135.71 1,841,240 -5.47(-3.87%)
Jan 12, 2021 138.81 141.60 137.93 141.18 775,027 +3.64(+2.65%)
Jan 11, 2021 133.41 137.94 133.23 137.54 1,683,627 +0.39(+0.28%)
Jan 08, 2021 135.98 137.86 134.19 137.15 908,000 +1.06(+0.78%)
Jan 07, 2021 135.80 137.67 133.90 136.09 724,317 +0.98(+0.73%)
Jan 06, 2021 130.52 136.57 130.52 135.11 1,290,474 +5.30(+4.08%)
Jan 05, 2021 125.59 130.69 125.59 129.81 1,777,244 +3.65(+2.89%)
Jan 04, 2021 130.28 130.28 123.93 126.16 557,443 -2.76(-2.14%)
Dec 31, 2020 128.92 128.92 128.92 743,034 +0.04(+0.03%)
Dec 30, 2020 127.35 130.24 127.18 128.88 743,034 +2.02(+1.59%)
Dec 29, 2020 127.17 128.03 125.07 126.86 672,209 +0.38(+0.30%)
Dec 28, 2020 130.02 130.53 126.35 126.48 331,033 -2.93(-2.26%)
Dec 24, 2020 131.08 131.08 127.74 129.41 157,600 -0.84(-0.64%)
Dec 23, 2020 128.94 131.28 128.29 130.25 650,456 +1.76(+1.37%)
Dec 22, 2020 131.71 132.95 127.42 128.49 591,791 -2.74(-2.09%)
Dec 21, 2020 129.06 132.56 128.84 131.23 986,457 -0.63(-0.48%)
Dec 18, 2020 133.00 134.21 130.30 131.86 704,700 -0.72(-0.54%)
Dec 17, 2020 131.62 132.99 131.24 132.58 466,580 +0.64(+0.49%)
Dec 16, 2020 134.84 135.22 131.32 131.94 484,207 -2.41(-1.79%)
Dec 15, 2020 134.48 135.87 133.42 134.35 760,355 +1.67(+1.26%)
Dec 14, 2020 138.75 138.75 132.47 132.68 377,785 -4.03(-2.95%)
Dec 11, 2020 134.80 137.46 134.67 136.71 1,298,700 +0.50(+0.37%)
Dec 10, 2020 135.72 137.09 135.09 136.21 306,960 -0.69(-0.50%)
Dec 09, 2020 138.14 139.22 135.63 136.90 1,116,294 -1.44(-1.04%)
Dec 08, 2020 136.44 139.50 135.66 138.34 688,574 +1.03(+0.75%)
Dec 07, 2020 137.67 138.29 135.25 137.31 469,718 -0.82(-0.59%)
Dec 04, 2020 138.00 139.50 137.00 138.13 957,700 +0.72(+0.52%)
Dec 03, 2020 137.94 139.41 136.80 137.41 1,197,817 +0.16(+0.12%)
Dec 02, 2020 137.01 138.88 135.50 137.25 945,882 -1.21(-0.87%)
Dec 01, 2020 138.02 140.14 135.55 138.46 1,166,858 +2.47(+1.82%)
Nov 30, 2020 137.93 138.31 135.22 135.99 249,376 -2.59(-1.87%)
Nov 27, 2020 138.48 139.04 137.09 138.58 170,200 +1.83(+1.34%)
Nov 25, 2020 138.54 138.54 134.44 136.75 597,700 -2.27(-1.63%)
Nov 24, 2020 139.20 140.20 137.43 139.02 849,611 +2.01(+1.47%)
Nov 23, 2020 136.88 138.46 136.50 137.01 621,691 +1.73(+1.28%)
Nov 20, 2020 134.60 136.35 134.05 135.28 343,400 +0.56(+0.42%)
Nov 19, 2020 132.94 136.47 132.64 134.72 376,390 +0.54(+0.40%)
Nov 18, 2020 138.00 138.31 134.00 134.18 372,279 -1.87(-1.37%)
Nov 17, 2020 134.36 137.31 132.00 136.05 875,587 -0.35(-0.26%)
Nov 16, 2020 135.47 139.28 134.32 136.40 998,810 +3.88(+2.93%)
Nov 13, 2020 129.68 132.74 128.95 132.52 589,800 +4.99(+3.91%)
Nov 12, 2020 129.46 130.76 125.87 127.53 735,709 -4.08(-3.10%)
Nov 11, 2020 133.28 134.16 130.62 131.61 1,032,405 -1.66(-1.25%)
Nov 10, 2020 129.13 134.20 127.19 133.27 1,198,013 +4.25(+3.29%)
Nov 09, 2020 132.25 149.39 128.34 129.02 1,849,445 +6.42(+5.24%)
Nov 06, 2020 120.81 123.69 118.99 122.60 1,522,700 +1.85(+1.53%)
Nov 05, 2020 106.99 120.84 106.47 120.75 1,397,446 +17.60(+17.06%)
Nov 04, 2020 103.01 106.04 100.10 103.15 755,890 -0.76(-0.73%)
Nov 03, 2020 102.26 105.28 101.42 103.91 525,043 +3.87(+3.87%)
Nov 02, 2020 101.27 102.15 99.36 100.04 744,100 +0.50(+0.50%)
Oct 30, 2020 100.41 100.99 97.66 99.54 527,000 -0.87(-0.87%)
Oct 29, 2020 99.53 101.68 98.28 100.41 668,985 +0.40(+0.40%)
Oct 28, 2020 100.50 103.00 99.86 100.01 557,773 -3.22(-3.12%)
Oct 27, 2020 105.22 105.86 102.70 103.23 328,629 -2.25(-2.13%)
Oct 26, 2020 106.46 107.83 104.45 105.48 351,142 -3.20(-2.94%)
Oct 23, 2020 108.31 109.99 106.86 108.68 577,100 +1.62(+1.51%)
Oct 22, 2020 103.55 107.80 103.36 107.06 398,617 +4.06(+3.94%)
Oct 21, 2020 101.79 103.86 101.79 103.00 651,585 +0.40(+0.39%)
Oct 20, 2020 102.72 103.89 102.41 102.60 866,372 +1.09(+1.07%)
Oct 19, 2020 102.48 104.22 100.81 101.51 609,034 -1.34(-1.30%)
Oct 16, 2020 103.34 104.28 102.03 102.85 454,800 +0.04(+0.04%)
Oct 15, 2020 102.24 103.95 100.60 102.81 782,805 -1.56(-1.49%)
Oct 14, 2020 103.39 105.43 102.81 104.37 604,248 +1.23(+1.19%)
Oct 13, 2020 101.57 103.96 101.57 103.14 422,053 +0.06(+0.06%)
Oct 12, 2020 102.06 103.27 101.52 103.08 507,028 +0.77(+0.75%)
Oct 09, 2020 102.10 103.71 101.52 102.31 525,300 +1.61(+1.60%)
Oct 08, 2020 100.00 100.76 98.26 100.70 503,414 +1.46(+1.48%)
Oct 07, 2020 98.00 99.97 97.81 99.24 566,873 +2.90(+3.02%)
Oct 06, 2020 96.46 98.72 95.50 96.33 1,331,558 +0.16(+0.17%)
Oct 05, 2020 94.93 96.65 94.72 96.17 351,747 +2.45(+2.61%)
Oct 02, 2020 88.40 94.75 88.40 93.72 746,200 +3.45(+3.82%)
Oct 01, 2020 90.05 91.18 89.29 90.27 679,125 +0.56(+0.62%)
Sep 30, 2020 89.55 91.45 88.48 89.71 548,482 +0.99(+1.12%)
Sep 29, 2020 90.62 90.75 87.75 88.72 474,358 -2.18(-2.40%)
Sep 28, 2020 92.07 93.26 90.75 90.90 782,522 +0.69(+0.76%)
Sep 25, 2020 91.51 91.93 89.04 90.21 866,100 -2.11(-2.29%)
Sep 24, 2020 91.68 94.00 89.82 92.32 1,072,104 +0.33(+0.36%)
Sep 23, 2020 92.10 94.25 91.42 91.99 2,232,567 -0.55(-0.59%)
Sep 22, 2020 88.30 92.56 88.01 92.54 1,574,237 +4.33(+4.91%)
Sep 21, 2020 88.48 89.60 85.92 88.21 1,762,629 -3.44(-3.75%)
Sep 18, 2020 94.09 94.39 91.17 91.65 776,800 -2.40(-2.55%)
Sep 17, 2020 93.35 95.26 92.56 94.05 604,103 -1.29(-1.35%)
Sep 16, 2020 96.78 97.58 95.09 95.34 669,237 -0.75(-0.78%)
Sep 15, 2020 99.18 99.46 95.91 96.09 840,555 -2.72(-2.75%)
Sep 14, 2020 96.13 99.25 95.88 98.81 431,358 +3.71(+3.90%)
Sep 11, 2020 94.02 95.96 93.27 95.10 729,900 +1.53(+1.64%)
Sep 10, 2020 96.50 97.29 93.15 93.57 438,222 -2.38(-2.48%)
Sep 09, 2020 95.14 96.98 94.65 95.95 323,565 +1.26(+1.33%)
Sep 08, 2020 94.60 96.93 94.29 94.69 332,444 -1.70(-1.76%)
Sep 04, 2020 97.25 97.55 94.31 96.39 421,800 +1.02(+1.07%)
Sep 03, 2020 100.10 100.75 95.00 95.37 920,627 -4.28(-4.30%)
Sep 02, 2020 98.29 99.94 97.50 99.65 510,461 +1.72(+1.76%)
Sep 01, 2020 97.45 98.35 96.26 97.93 549,213 +0.03(+0.03%)
Aug 31, 2020 99.58 99.89 97.43 97.90 972,890 -1.92(-1.92%)
Aug 28, 2020 96.99 99.90 96.35 99.82 566,400 +3.22(+3.33%)
Aug 27, 2020 95.88 97.36 95.23 96.60 575,793 +1.34(+1.41%)
Aug 26, 2020 95.89 96.05 93.79 95.26 569,934 -0.35(-0.37%)
Aug 25, 2020 95.97 96.47 93.79 95.61 586,303 -0.09(-0.09%)
Aug 24, 2020 92.46 95.95 92.38 95.70 833,399 +3.47(+3.76%)
Aug 21, 2020 91.86 94.12 90.53 92.23 902,000 -0.24(-0.26%)
Aug 20, 2020 93.18 94.40 91.90 92.47 1,139,945 -1.74(-1.85%)
Aug 19, 2020 96.69 96.71 93.76 94.21 2,412,899 -2.50(-2.59%)
Aug 18, 2020 99.66 100.03 96.26 96.71 1,491,271 -6.45(-6.25%)
Aug 17, 2020 103.26 103.88 102.12 103.16 948,232 +0.29(+0.28%)
Aug 14, 2020 102.79 104.43 102.43 102.87 438,100 -0.63(-0.61%)
Aug 13, 2020 103.03 104.87 102.40 103.50 612,972 -0.49(-0.47%)
Aug 12, 2020 106.00 106.00 103.05 103.99 893,453 -0.66(-0.63%)
Aug 11, 2020 106.17 108.26 104.26 104.65 1,265,496 +0.05(+0.05%)
Aug 10, 2020 103.68 105.15 102.50 104.60 542,242 +1.69(+1.64%)
Aug 07, 2020 99.84 103.05 98.78 102.91 904,800 +3.08(+3.09%)
Aug 06, 2020 98.43 101.78 98.43 99.83 1,317,850 +0.13(+0.13%)
Aug 05, 2020 91.01 99.87 91.00 99.70 1,396,420 +15.92(+19.00%)
Aug 04, 2020 84.02 86.01 82.68 83.78 560,813 -0.23(-0.27%)
Aug 03, 2020 83.87 84.42 82.41 84.01 566,813 +0.95(+1.14%)
Jul 31, 2020 84.61 85.71 82.04 83.06 675,400 -2.30(-2.69%)
Jul 30, 2020 85.89 85.89 83.66 85.36 368,401 -2.07(-2.37%)
Jul 29, 2020 85.89 87.77 85.63 87.43 410,012 +1.79(+2.09%)
Jul 28, 2020 85.31 86.32 84.83 85.64 370,836 -0.16(-0.19%)
Jul 27, 2020 84.98 86.04 83.24 85.80 370,996 +1.20(+1.42%)
Jul 24, 2020 86.51 86.51 83.93 84.60 559,000 -1.81(-2.09%)
Jul 23, 2020 84.90 86.89 84.26 86.41 700,467 +1.30(+1.53%)
Jul 22, 2020 84.36 86.12 84.12 85.11 341,656 +0.06(+0.07%)
Jul 21, 2020 82.76 86.26 82.13 85.05 578,924 +3.40(+4.16%)
Jul 20, 2020 82.46 83.46 81.33 81.65 606,100 -1.02(-1.23%)
Jul 17, 2020 82.65 83.99 81.61 82.67 531,000 +0.08(+0.10%)
Jul 16, 2020 81.91 83.83 80.31 82.59 489,891 -0.52(-0.63%)
Jul 15, 2020 81.67 83.67 80.02 83.11 985,808 +3.81(+4.80%)
Jul 14, 2020 76.25 79.32 75.38 79.30 655,457 +3.46(+4.56%)
Jul 13, 2020 75.54 78.05 74.51 75.84 996,055 +1.50(+2.02%)
Jul 10, 2020 70.77 74.75 70.50 74.34 741,400 +3.40(+4.79%)
Jul 09, 2020 75.58 76.04 70.78 70.94 1,163,190 -4.81(-6.35%)
Jul 08, 2020 74.07 75.94 73.96 75.75 674,613 +1.27(+1.71%)
Jul 07, 2020 76.21 77.58 74.39 74.48 989,560 -2.83(-3.66%)
Jul 06, 2020 77.25 78.44 75.56 77.31 1,682,576 +2.33(+3.11%)
Jul 02, 2020 77.46 78.86 74.90 74.98 1,201,200 -0.11(-0.15%)
Jul 01, 2020 78.95 79.99 75.00 75.09 1,046,035 -3.85(-4.88%)
Jun 30, 2020 78.77 80.89 78.51 78.94 975,639 -0.99(-1.24%)
Jun 29, 2020 75.78 80.30 74.72 79.93 1,472,092 +6.95(+9.52%)
Jun 26, 2020 74.41 74.41 72.53 72.98 2,535,000 -2.15(-2.86%)
Jun 25, 2020 75.35 75.86 72.93 75.13 1,364,921 -1.02(-1.34%)
Jun 24, 2020 78.45 79.39 74.21 76.15 1,977,448 -4.21(-5.24%)
Jun 23, 2020 80.61 80.88 77.93 80.36 1,386,487 +1.48(+1.88%)
Jun 22, 2020 76.54 79.11 75.21 78.88 1,490,776 +1.17(+1.51%)
Jun 19, 2020 81.33 82.48 77.06 77.71 8,488,600 -1.92(-2.41%)
Jun 18, 2020 80.95 83.37 79.54 79.63 1,325,044 -2.83(-3.43%)
Jun 17, 2020 80.41 83.89 79.88 82.46 1,229,545 +1.68(+2.08%)
Jun 16, 2020 86.94 87.00 80.32 80.78 2,143,698 -0.65(-0.80%)
Jun 15, 2020 75.53 82.66 72.34 81.43 3,383,699 +8.07(+11.00%)
Jun 12, 2020 76.44 79.04 71.38 73.36 1,254,100 +0.60(+0.82%)
Jun 11, 2020 73.00 76.16 71.56 72.76 1,112,558 -6.07(-7.70%)
Jun 10, 2020 81.33 81.33 76.79 78.83 728,769 -3.47(-4.22%)
Jun 09, 2020 85.86 86.86 82.20 82.30 1,143,358 -5.48(-6.24%)
Jun 08, 2020 90.08 93.22 87.31 87.78 1,482,451 +0.44(+0.50%)
Jun 05, 2020 85.36 93.56 85.36 87.34 2,377,000 +6.40(+7.91%)
Jun 04, 2020 77.33 81.42 76.69 80.94 1,444,321 +2.91(+3.73%)
Jun 03, 2020 74.21 78.63 73.22 78.03 1,049,793 +5.75(+7.96%)
Jun 02, 2020 74.51 75.42 71.84 72.28 713,184 -0.45(-0.62%)
Jun 01, 2020 68.49 73.70 68.01 72.73 1,082,546 +4.63(+6.80%)
May 29, 2020 67.64 69.56 66.79 68.10 3,552,100 -2.02(-2.88%)
May 28, 2020 74.51 74.51 69.17 70.12 1,010,787 -3.40(-4.62%)
May 27, 2020 74.51 76.91 71.04 73.52 1,408,149 +1.45(+2.01%)
May 26, 2020 66.10 73.85 65.39 72.07 2,683,840 +8.96(+14.20%)
May 22, 2020 64.62 64.62 62.11 63.11 1,383,700 -0.56(-0.88%)
May 21, 2020 64.76 66.04 63.55 63.67 824,537 -1.18(-1.82%)
May 20, 2020 65.12 66.15 64.18 64.85 1,135,138 +0.45(+0.70%)
May 19, 2020 64.07 66.72 62.71 64.40 1,061,000 -0.05(-0.08%)
May 18, 2020 63.01 66.57 62.77 64.45 1,376,461 +3.86(+6.37%)
May 15, 2020 58.63 61.65 56.63 60.59 1,276,500 +1.02(+1.71%)
May 14, 2020 55.34 60.10 54.21 59.57 1,484,599 +2.81(+4.95%)
May 13, 2020 57.79 58.68 55.88 56.76 2,286,000 -2.50(-4.22%)
May 12, 2020 61.80 62.99 59.11 59.26 1,269,039 -1.80(-2.95%)
May 11, 2020 64.30 64.30 60.18 61.06 1,627,855 -3.29(-5.11%)
May 08, 2020 60.90 65.28 60.06 64.35 1,799,000 +5.12(+8.64%)
May 07, 2020 57.31 59.97 54.84 59.23 2,660,666 +4.41(+8.04%)
May 06, 2020 54.51 55.01 52.74 54.82 1,656,382 +0.84(+1.56%)
May 05, 2020 54.67 56.84 53.42 53.98 1,950,494 +1.14(+2.16%)
May 04, 2020 51.11 53.00 49.11 52.84 1,496,063 +0.15(+0.28%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.