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:

S&P Retail SPDR (NY: XRT )

59.89 -1.30 (-2.12%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 72.21 72.98 70.07 70.27 8,724,634 -2.58(-3.54%)
Apr 28, 2022 72.11 73.43 70.21 72.85 5,810,481 +1.39(+1.95%)
Apr 27, 2022 71.74 72.84 70.69 71.46 5,475,949 -0.25(-0.35%)
Apr 26, 2022 73.39 73.66 71.61 71.71 5,139,639 -2.43(-3.28%)
Apr 25, 2022 72.31 74.24 71.90 74.14 6,509,849 +1.10(+1.51%)
Apr 22, 2022 75.12 75.39 72.79 73.04 5,659,050 -2.99(-3.93%)
Apr 21, 2022 78.42 75.47 76.03 7,399,816 -1.58(-2.04%)
Apr 20, 2022 78.93 79.28 77.55 77.61 3,719,850 -1.05(-1.33%)
Apr 19, 2022 76.02 79.11 75.89 78.66 5,449,764 +2.84(+3.75%)
Apr 18, 2022 76.18 76.50 75.17 75.82 4,312,526 -0.66(-0.86%)
Apr 14, 2022 77.44 78.19 76.36 76.48 5,718,788 -0.68(-0.88%)
Apr 13, 2022 75.73 77.44 75.31 77.16 5,210,508 +1.67(+2.21%)
Apr 12, 2022 77.34 78.70 75.32 75.49 5,620,390 -0.60(-0.79%)
Apr 11, 2022 75.40 77.85 75.16 76.09 3,928,143 +0.21(+0.28%)
Apr 08, 2022 74.90 77.01 74.38 75.88 5,805,913 +0.89(+1.19%)
Apr 07, 2022 74.31 75.31 72.89 74.99 5,450,848 +0.40(+0.54%)
Apr 06, 2022 74.85 75.10 73.22 74.59 5,070,141 -1.25(-1.65%)
Apr 05, 2022 77.05 77.83 75.51 75.84 4,041,644 -1.48(-1.91%)
Apr 04, 2022 75.70 77.71 75.27 77.32 3,906,001 +1.97(+2.61%)
Apr 01, 2022 76.06 76.30 74.87 75.35 4,778,562 -0.19(-0.25%)
Mar 31, 2022 77.72 77.72 75.50 75.54 6,946,938 -2.34(-3.00%)
Mar 30, 2022 80.56 80.64 77.62 77.88 6,239,373 -3.61(-4.43%)
Mar 29, 2022 79.45 81.93 79.09 81.49 7,153,480 +3.27(+4.18%)
Mar 28, 2022 77.53 78.32 76.38 78.22 4,841,185 +0.72(+0.93%)
Mar 25, 2022 78.69 78.89 76.95 77.50 4,557,307 -1.03(-1.31%)
Mar 24, 2022 78.11 78.64 77.01 78.53 3,112,796 +0.81(+1.04%)
Mar 23, 2022 78.92 79.38 77.61 77.72 5,725,154 -1.72(-2.17%)
Mar 22, 2022 78.27 79.73 78.23 79.44 4,252,697 +1.76(+2.27%)
Mar 21, 2022 79.48 79.94 77.11 77.68 5,711,048 -1.92(-2.41%)
Mar 18, 2022 78.14 79.66 77.98 79.60 5,545,618 +1.03(+1.31%)
Mar 17, 2022 76.94 78.74 76.33 78.57 5,336,334 +1.15(+1.49%)
Mar 16, 2022 75.47 77.64 75.01 77.42 9,414,301 +2.89(+3.88%)
Mar 15, 2022 72.70 74.67 72.70 74.53 6,217,711 +2.13(+2.94%)
Mar 14, 2022 73.52 74.35 72.09 72.40 5,852,899 -0.83(-1.13%)
Mar 11, 2022 75.64 75.68 73.17 73.23 6,787,334 -2.01(-2.67%)
Mar 10, 2022 74.13 75.33 73.50 75.24 5,693,689 +0.03(+0.04%)
Mar 09, 2022 75.62 76.20 75.00 75.21 4,772,864 +1.45(+1.97%)
Mar 08, 2022 72.63 76.25 71.97 73.76 9,144,013 +1.61(+2.23%)
Mar 07, 2022 75.49 76.07 72.08 72.15 13,076,432 -3.33(-4.41%)
Mar 04, 2022 76.50 76.79 74.49 75.48 7,437,576 -1.52(-1.97%)
Mar 03, 2022 77.98 78.26 76.04 77.00 6,518,584 -0.98(-1.26%)
Mar 02, 2022 75.63 78.59 75.42 77.98 7,502,401 +2.71(+3.60%)
Mar 01, 2022 77.46 77.74 74.72 75.27 8,682,950 -1.97(-2.55%)
Feb 28, 2022 76.20 77.80 76.01 77.24 9,210,104 -0.02(-0.03%)
Feb 25, 2022 75.73 77.35 75.11 77.26 7,369,129 +1.33(+1.75%)
Feb 24, 2022 70.27 76.18 69.98 75.93 9,980,159 +2.87(+3.93%)
Feb 23, 2022 75.56 75.68 72.98 73.06 7,965,788 -1.79(-2.39%)
Feb 22, 2022 77.35 78.25 74.54 74.85 9,016,075 -3.07(-3.94%)
Feb 18, 2022 77.92 0 -0.61(-0.78%)
Feb 17, 2022 80.27 80.70 78.28 78.53 3,945,552 -2.12(-2.63%)
Feb 16, 2022 81.15 81.46 79.79 80.65 4,789,690 -1.01(-1.24%)
Feb 15, 2022 79.86 81.80 79.86 81.66 4,136,904 +2.67(+3.38%)
Feb 14, 2022 79.40 80.14 78.42 78.99 3,923,690 -0.45(-0.57%)
Feb 11, 2022 81.19 81.70 79.01 79.44 6,052,684 -1.58(-1.95%)
Feb 10, 2022 81.40 83.56 80.52 81.02 4,863,557 -1.79(-2.16%)
Feb 09, 2022 81.97 82.91 81.80 82.81 3,701,258 +1.67(+2.06%)
Feb 08, 2022 78.83 81.51 78.62 81.14 4,148,921 +2.25(+2.85%)
Feb 07, 2022 78.98 80.01 78.02 78.89 3,049,831 +0.40(+0.51%)
Feb 04, 2022 78.62 79.20 76.38 78.49 9,779,451 +0.17(+0.22%)
Feb 03, 2022 79.53 78.06 78.32 9,530,363 -2.11(-2.62%)
Feb 02, 2022 82.96 83.14 79.69 80.43 8,074,090 -2.29(-2.77%)
Feb 01, 2022 81.86 82.92 80.50 82.72 2,900,235 +0.99(+1.21%)
Jan 31, 2022 78.36 81.74 81.73 6,047,440 +3.15(+4.01%)
Jan 28, 2022 77.68 78.69 75.67 78.58 7,491,789 +0.74(+0.95%)
Jan 27, 2022 79.36 80.66 77.53 77.84 6,999,467 -0.69(-0.88%)
Jan 26, 2022 82.20 82.20 78.25 78.53 7,116,499 -2.15(-2.66%)
Jan 25, 2022 80.40 81.75 79.28 80.68 6,409,467 -1.35(-1.65%)
Jan 24, 2022 76.17 82.29 75.62 82.03 11,476,443 +4.65(+6.01%)
Jan 21, 2022 78.00 79.26 76.54 77.38 7,941,115 -1.16(-1.48%)
Jan 20, 2022 81.73 83.29 78.30 78.54 4,879,244 -2.72(-3.35%)
Jan 19, 2022 82.25 83.00 81.22 81.26 4,198,904 -0.60(-0.73%)
Jan 18, 2022 82.70 83.05 81.50 81.86 4,819,681 -1.77(-2.12%)
Jan 14, 2022 83.63 0 -1.79(-2.10%)
Jan 13, 2022 86.72 87.16 85.21 85.42 4,011,603 -0.75(-0.87%)
Jan 12, 2022 87.61 88.17 85.41 86.17 3,508,799 -1.01(-1.16%)
Jan 11, 2022 85.89 87.43 85.17 87.18 4,024,656 +1.44(+1.68%)
Jan 10, 2022 86.22 86.50 82.94 85.74 5,295,756 -1.44(-1.65%)
Jan 07, 2022 88.26 89.17 86.88 87.18 2,687,947 -1.11(-1.26%)
Jan 06, 2022 87.85 89.16 86.49 88.29 4,649,579 +0.56(+0.64%)
Jan 05, 2022 90.82 91.30 87.69 87.73 2,452,673 -3.06(-3.37%)
Jan 04, 2022 91.63 92.22 90.10 90.79 3,500,023 -0.79(-0.86%)
Jan 03, 2022 91.00 93.01 90.99 91.58 4,558,803 +1.29(+1.43%)
Dec 31, 2021 90.54 91.45 89.97 90.29 2,820,412 -0.57(-0.63%)
Dec 30, 2021 89.86 91.80 89.86 90.86 1,894,541 +1.01(+1.12%)
Dec 29, 2021 89.45 90.22 89.01 89.85 2,416,031 +0.52(+0.58%)
Dec 28, 2021 89.51 90.70 89.23 89.33 2,116,387 -0.43(-0.48%)
Dec 27, 2021 88.83 89.89 88.43 89.76 2,525,866 +0.98(+1.10%)
Dec 23, 2021 88.27 89.11 87.53 88.78 3,251,089 +0.86(+0.98%)
Dec 22, 2021 87.71 88.04 87.29 87.92 1,860,855 +0.15(+0.17%)
Dec 21, 2021 86.12 87.84 86.09 87.77 3,287,564 +2.62(+3.08%)
Dec 20, 2021 85.61 85.95 83.54 85.15 5,221,336 -2.84(-3.23%)
Dec 17, 2021 87.20 88.52 86.04 87.99 11,545,037 +0.45(+0.51%)
Dec 16, 2021 90.75 91.09 87.14 87.54 5,094,057 -2.54(-2.82%)
Dec 15, 2021 89.21 90.60 87.25 90.08 6,396,726 +0.71(+0.79%)
Dec 14, 2021 88.76 90.48 88.35 89.37 3,657,200 -0.07(-0.08%)
Dec 13, 2021 92.21 92.33 88.72 89.44 4,774,671 -2.99(-3.23%)
Dec 10, 2021 92.96 93.20 91.04 92.43 2,886,637 +0.00(+0.00%)
Dec 09, 2021 93.72 94.36 92.40 92.43 2,460,819 -1.62(-1.72%)
Dec 08, 2021 94.89 95.01 93.83 94.05 2,512,945 -0.61(-0.64%)
Dec 07, 2021 93.98 95.81 93.98 94.66 3,434,142 +2.03(+2.19%)
Dec 06, 2021 91.75 93.54 90.79 92.63 3,534,469 +1.67(+1.84%)
Dec 03, 2021 92.83 93.19 89.96 90.96 4,748,303 -1.60(-1.73%)
Dec 02, 2021 91.22 92.97 90.70 92.56 3,698,871 +1.76(+1.94%)
Dec 01, 2021 95.75 96.41 90.79 90.80 5,284,453 -3.13(-3.33%)
Nov 30, 2021 96.02 96.09 92.90 93.93 5,687,032 -2.69(-2.78%)
Nov 29, 2021 98.75 98.79 95.78 96.62 3,697,978 -0.56(-0.58%)
Nov 26, 2021 97.10 97.82 95.88 97.18 5,487,559 -2.40(-2.41%)
Nov 24, 2021 99.60 99.85 98.32 99.58 2,826,640 -1.39(-1.38%)
Nov 23, 2021 101.38 102.02 99.15 100.97 3,597,735 -1.53(-1.49%)
Nov 22, 2021 101.94 103.07 100.61 102.50 6,133,359 +1.45(+1.43%)
Nov 19, 2021 103.28 103.32 100.94 101.05 3,955,597 -2.62(-2.53%)
Nov 18, 2021 103.29 103.77 102.09 103.67 4,111,511 +1.90(+1.87%)
Nov 17, 2021 104.16 104.31 101.68 101.77 3,381,882 -2.39(-2.29%)
Nov 16, 2021 102.91 104.26 102.27 104.16 2,822,976 +1.09(+1.06%)
Nov 15, 2021 103.42 103.70 102.41 103.07 2,391,454 +0.61(+0.60%)
Nov 12, 2021 102.24 102.82 101.81 102.46 2,600,721 +0.82(+0.81%)
Nov 11, 2021 101.18 102.14 100.71 101.64 2,089,539 +1.21(+1.20%)
Nov 10, 2021 101.68 100.43 1,957,158 -2.04(-1.99%)
Nov 09, 2021 101.53 102.84 101.33 102.47 1,950,520 +0.93(+0.92%)
Nov 08, 2021 102.23 102.37 101.33 101.54 1,963,804 -0.15(-0.15%)
Nov 05, 2021 101.84 102.73 101.16 101.69 3,115,506 +1.04(+1.03%)
Nov 04, 2021 100.80 101.82 100.30 100.65 3,315,186 -0.10(-0.10%)
Nov 03, 2021 97.07 101.06 97.02 100.75 6,680,562 +3.72(+3.83%)
Nov 02, 2021 96.40 97.17 95.61 97.03 2,793,708 +0.64(+0.66%)
Nov 01, 2021 94.50 96.61 95.58 96.39 3,232,096 +2.10(+2.23%)
Oct 29, 2021 93.58 94.36 93.10 94.29 2,926,883 +0.75(+0.80%)
Oct 28, 2021 92.42 93.85 92.37 93.54 1,564,775 +1.63(+1.77%)
Oct 27, 2021 94.18 94.26 91.88 91.91 2,331,743 -2.16(-2.30%)
Oct 26, 2021 96.30 94.02 94.07 1,753,958 -1.91(-1.99%)
Oct 25, 2021 94.60 96.22 94.55 95.98 6,224,775 +1.50(+1.59%)
Oct 22, 2021 94.89 95.15 93.95 94.48 1,551,636 -0.50(-0.53%)
Oct 21, 2021 93.49 95.13 93.38 94.98 2,093,240 +1.63(+1.75%)
Oct 20, 2021 93.11 94.37 92.96 93.35 1,796,503 +0.37(+0.40%)
Oct 19, 2021 93.67 93.75 92.45 92.98 2,366,355 -0.45(-0.48%)
Oct 18, 2021 91.42 93.46 91.34 93.43 2,146,993 +1.76(+1.92%)
Oct 15, 2021 92.90 93.20 91.67 91.67 2,923,090 -0.08(-0.09%)
Oct 14, 2021 90.98 92.09 90.66 91.75 2,208,612 +1.39(+1.54%)
Oct 13, 2021 90.08 90.71 89.29 90.36 2,827,280 +0.56(+0.62%)
Oct 12, 2021 89.51 90.19 89.03 89.80 2,533,515 +0.77(+0.86%)
Oct 11, 2021 90.77 91.19 89.03 89.03 2,272,707 -1.81(-1.99%)
Oct 08, 2021 91.74 92.10 90.78 90.84 1,575,897 -0.75(-0.82%)
Oct 07, 2021 90.66 92.39 90.61 91.59 2,660,072 +1.96(+2.19%)
Oct 06, 2021 89.44 90.16 88.75 89.63 3,814,806 -0.63(-0.70%)
Oct 05, 2021 90.73 91.61 90.09 90.26 2,886,997 -0.11(-0.12%)
Oct 04, 2021 90.78 91.18 89.73 90.37 4,525,087 -0.81(-0.89%)
Oct 01, 2021 90.78 91.88 89.27 91.18 8,324,342 +0.86(+0.95%)
Sep 30, 2021 94.00 94.06 90.24 90.32 11,914,421 -4.50(-4.75%)
Sep 29, 2021 95.27 96.13 94.72 94.82 1,450,782 +0.06(+0.06%)
Sep 28, 2021 96.09 96.79 94.69 94.76 1,987,801 -1.86(-1.93%)
Sep 27, 2021 95.07 96.94 95.07 96.62 2,937,620 +1.66(+1.75%)
Sep 24, 2021 94.55 95.35 93.85 94.96 1,189,993 -0.34(-0.36%)
Sep 23, 2021 94.61 96.15 94.48 95.30 1,654,139 +1.09(+1.16%)
Sep 22, 2021 92.96 95.02 92.96 94.21 2,159,654 +1.86(+2.01%)
Sep 21, 2021 93.20 93.94 91.79 92.35 1,424,688 -0.20(-0.22%)
Sep 20, 2021 92.09 93.31 91.25 92.55 2,202,276 -1.83(-1.94%)
Sep 17, 2021 94.48 95.14 94.08 94.38 2,470,724 +0.13(+0.14%)
Sep 16, 2021 93.06 94.63 93.03 94.25 3,058,372 +1.31(+1.41%)
Sep 15, 2021 91.60 93.11 91.14 92.94 2,053,953 +1.29(+1.41%)
Sep 14, 2021 92.97 92.97 91.25 91.65 2,248,913 -0.85(-0.92%)
Sep 13, 2021 93.30 93.41 91.86 92.50 1,805,372 -0.35(-0.38%)
Sep 10, 2021 94.64 94.83 92.80 92.85 3,092,653 -1.40(-1.49%)
Sep 09, 2021 93.34 94.88 92.95 94.25 1,919,667 +0.91(+0.97%)
Sep 08, 2021 94.26 94.48 92.59 93.34 3,992,938 -1.06(-1.12%)
Sep 07, 2021 95.69 96.11 94.40 94.40 2,076,116 -1.24(-1.30%)
Sep 03, 2021 95.93 96.20 95.20 95.64 1,352,785 -0.33(-0.34%)
Sep 02, 2021 96.64 96.99 95.86 95.97 1,419,967 -0.71(-0.73%)
Sep 01, 2021 96.37 96.92 95.67 96.68 2,221,704 +0.71(+0.74%)
Aug 31, 2021 96.50 96.76 94.94 95.97 3,332,341 -0.39(-0.40%)
Aug 30, 2021 96.49 96.97 95.70 96.36 2,010,089 +0.17(+0.18%)
Aug 27, 2021 95.26 96.49 94.73 96.19 1,635,355 +0.77(+0.81%)
Aug 26, 2021 96.30 96.30 94.76 95.42 1,927,047 -1.74(-1.79%)
Aug 25, 2021 97.29 97.69 96.69 97.16 1,947,560 -0.11(-0.11%)
Aug 24, 2021 95.76 97.93 95.75 97.27 3,217,969 +2.02(+2.12%)
Aug 23, 2021 94.81 95.52 94.55 95.25 2,330,490 +0.96(+1.02%)
Aug 20, 2021 92.85 94.43 92.79 94.29 2,329,303 +1.52(+1.64%)
Aug 19, 2021 91.79 93.62 91.49 92.77 3,248,758 +0.21(+0.23%)
Aug 18, 2021 92.97 94.02 92.47 92.56 2,651,616 -0.41(-0.44%)
Aug 17, 2021 94.85 94.98 92.22 92.97 7,538,946 -2.74(-2.86%)
Aug 16, 2021 95.19 96.06 94.21 95.71 2,495,455 +0.05(+0.05%)
Aug 13, 2021 96.68 96.82 95.49 95.66 2,200,875 -1.09(-1.13%)
Aug 12, 2021 97.67 97.99 95.74 96.75 2,057,031 -0.77(-0.79%)
Aug 11, 2021 97.21 97.52 96.23 97.52 1,644,645 +0.38(+0.39%)
Aug 10, 2021 95.00 97.40 95.00 97.14 2,923,922 +2.23(+2.35%)
Aug 09, 2021 94.73 95.44 93.79 94.91 2,200,645 -0.08(-0.08%)
Aug 06, 2021 95.40 96.17 94.27 94.99 2,357,958 +0.34(+0.36%)
Aug 05, 2021 93.70 95.05 93.45 94.65 2,538,603 +1.13(+1.21%)
Aug 04, 2021 95.60 95.80 93.51 93.52 3,219,670 -2.65(-2.76%)
Aug 03, 2021 95.52 96.28 94.11 96.17 2,001,052 +0.92(+0.97%)
Aug 02, 2021 95.62 96.46 95.13 95.25 2,410,658 -0.02(-0.02%)
Jul 30, 2021 95.34 97.02 94.95 95.27 1,878,229 -0.81(-0.84%)
Jul 29, 2021 95.72 97.02 95.67 96.08 2,916,564 +0.81(+0.85%)
Jul 28, 2021 95.42 96.52 94.47 95.27 2,232,674 +0.06(+0.06%)
Jul 27, 2021 96.01 96.01 93.79 95.21 1,554,914 -1.28(-1.33%)
Jul 26, 2021 95.96 97.22 95.90 96.49 1,679,653 +0.38(+0.40%)
Jul 23, 2021 95.64 96.11 94.78 96.11 1,138,890 +0.84(+0.88%)
Jul 22, 2021 96.09 96.32 94.64 95.27 1,146,176 -1.06(-1.10%)
Jul 21, 2021 95.11 97.04 94.98 96.33 1,676,603 +1.74(+1.84%)
Jul 20, 2021 91.73 94.97 91.26 94.59 2,964,310 +3.13(+3.42%)
Jul 19, 2021 90.64 92.35 89.81 91.46 5,055,882 -0.89(-0.96%)
Jul 16, 2021 94.49 94.84 92.23 92.35 2,602,763 -1.40(-1.49%)
Jul 15, 2021 94.54 95.56 92.86 93.75 4,524,425 -1.50(-1.57%)
Jul 14, 2021 96.80 97.57 95.16 95.25 1,512,798 -1.22(-1.26%)
Jul 13, 2021 97.64 97.76 96.31 96.47 2,134,336 -1.60(-1.63%)
Jul 12, 2021 97.51 98.22 96.66 98.07 2,017,115 +0.21(+0.21%)
Jul 09, 2021 95.67 97.86 95.41 97.86 2,449,441 +3.57(+3.79%)
Jul 08, 2021 92.92 95.01 91.71 94.29 2,819,957 -0.45(-0.47%)
Jul 07, 2021 95.78 96.15 93.95 94.74 2,896,644 -1.25(-1.30%)
Jul 06, 2021 97.64 97.66 95.02 95.99 2,929,717 -1.67(-1.71%)
Jul 02, 2021 98.46 98.46 97.26 97.66 2,378,050 -0.52(-0.53%)
Jul 01, 2021 97.57 98.47 97.37 98.18 2,967,998 +0.95(+0.98%)
Jun 30, 2021 96.48 97.41 96.23 97.23 3,002,256 +0.71(+0.74%)
Jun 29, 2021 97.03 97.40 96.48 96.52 1,592,239 -0.38(-0.39%)
Jun 28, 2021 97.86 97.93 96.15 96.90 1,500,977 -0.64(-0.66%)
Jun 25, 2021 97.60 98.55 97.48 97.54 2,418,610 +0.47(+0.48%)
Jun 24, 2021 96.63 97.26 96.15 97.07 1,653,146 +0.77(+0.80%)
Jun 23, 2021 95.39 96.72 95.25 96.30 2,036,924 +0.92(+0.96%)
Jun 22, 2021 93.74 95.52 93.16 95.38 2,073,180 +1.78(+1.90%)
Jun 21, 2021 92.36 94.03 92.22 93.60 2,125,000 +1.80(+1.96%)
Jun 18, 2021 92.97 93.09 91.57 91.80 2,486,905 -1.70(-1.82%)
Jun 17, 2021 94.26 94.91 92.41 93.50 3,036,027 -1.08(-1.14%)
Jun 16, 2021 94.06 94.74 93.14 94.58 1,946,264 +0.21(+0.22%)
Jun 15, 2021 95.88 95.88 93.35 94.37 2,988,501 -1.46(-1.52%)
Jun 14, 2021 96.52 96.89 95.36 95.83 1,826,388 -0.67(-0.69%)
Jun 11, 2021 95.13 96.54 95.11 96.50 2,421,688 +1.64(+1.73%)
Jun 10, 2021 96.14 96.74 94.54 94.86 2,451,430 -1.03(-1.07%)
Jun 09, 2021 96.93 96.97 95.76 95.89 2,126,505 -0.74(-0.77%)
Jun 08, 2021 95.40 96.99 95.06 96.63 3,417,680 +1.66(+1.75%)
Jun 07, 2021 94.18 95.07 94.18 94.97 2,633,543 +1.05(+1.12%)
Jun 04, 2021 94.72 94.93 93.22 93.92 1,854,313 -0.29(-0.31%)
Jun 03, 2021 94.98 95.45 93.54 94.21 2,047,275 -1.62(-1.69%)
Jun 02, 2021 95.12 95.86 93.57 95.83 3,692,631 +0.95(+1.00%)
Jun 01, 2021 94.29 95.18 93.83 94.88 1,819,099 +1.52(+1.63%)
May 28, 2021 95.20 95.35 93.29 93.36 1,669,597 -1.19(-1.26%)
May 27, 2021 94.11 94.90 93.24 94.55 2,497,325 +0.89(+0.95%)
May 26, 2021 91.77 93.87 91.73 93.66 2,020,316 +2.63(+2.89%)
May 25, 2021 91.82 92.63 90.89 91.03 2,387,865 -0.37(-0.40%)
May 24, 2021 91.80 91.87 90.88 91.40 1,547,141 +0.37(+0.41%)
May 21, 2021 91.29 92.04 90.83 91.03 1,346,000 +0.09(+0.10%)
May 20, 2021 91.38 91.50 90.16 90.94 4,548,857 -0.39(-0.43%)
May 19, 2021 91.60 91.70 89.93 91.33 8,321,887 -2.19(-2.34%)
May 18, 2021 95.15 95.46 93.52 93.52 2,579,499 -0.97(-1.03%)
May 17, 2021 92.97 94.64 92.95 94.49 2,153,974 +1.07(+1.15%)
May 14, 2021 90.62 93.53 90.58 93.42 2,632,554 +3.86(+4.31%)
May 13, 2021 88.98 90.84 87.96 89.56 3,045,112 +1.41(+1.60%)
May 12, 2021 91.66 92.23 87.93 88.15 5,372,662 -4.59(-4.95%)
May 11, 2021 91.95 92.97 90.32 92.74 2,664,736 -0.86(-0.92%)
May 10, 2021 95.53 96.16 93.60 93.60 2,466,615 -1.59(-1.67%)
May 07, 2021 94.22 95.53 94.01 95.19 1,574,459 +1.03(+1.09%)
May 06, 2021 94.09 94.44 93.02 94.16 1,484,643 +0.24(+0.26%)
May 05, 2021 94.48 94.86 93.65 93.92 1,659,119 +0.02(+0.02%)
May 04, 2021 94.10 94.22 92.21 93.90 2,223,947 -0.88(-0.93%)
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.