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

Fti Consulting (NY: FCN )

223.10 +1.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 180.96 182.97 175.78 180.50 369,766 -1.13(-0.62%)
Apr 27, 2023 173.46 194.40 167.39 181.63 835,110 -16.63(-8.39%)
Apr 26, 2023 196.87 198.93 194.53 198.26 183,459 +0.84(+0.43%)
Apr 25, 2023 199.33 199.33 196.87 197.42 133,534 -1.33(-0.67%)
Apr 24, 2023 196.83 199.62 196.16 198.75 251,391 +1.92(+0.98%)
Apr 21, 2023 200.42 200.77 196.00 196.83 248,579 -2.87(-1.44%)
Apr 20, 2023 197.70 200.22 197.13 199.70 287,095 +1.98(+1.00%)
Apr 19, 2023 202.05 203.44 197.06 197.72 169,911 -4.60(-2.27%)
Apr 18, 2023 202.17 202.87 200.35 202.32 149,700 -0.03(-0.01%)
Apr 17, 2023 204.96 204.96 200.90 202.35 128,113 -1.72(-0.84%)
Apr 14, 2023 203.34 204.84 203.28 204.07 87,180 +0.16(+0.08%)
Apr 13, 2023 203.37 205.63 202.50 203.91 114,378 +0.92(+0.45%)
Apr 12, 2023 202.51 204.47 202.51 202.99 122,114 +0.22(+0.11%)
Apr 11, 2023 202.65 204.19 202.11 202.77 108,575 -0.05(-0.02%)
Apr 10, 2023 199.97 203.69 199.72 202.82 143,746 +2.42(+1.21%)
Apr 06, 2023 196.61 200.52 196.61 200.40 154,871 +3.10(+1.57%)
Apr 05, 2023 198.50 198.50 195.85 197.30 390,124 -0.19(-0.10%)
Apr 04, 2023 198.01 198.76 194.51 197.49 243,296 -0.62(-0.31%)
Apr 03, 2023 197.39 199.32 196.42 198.11 278,238 +0.76(+0.39%)
Mar 31, 2023 197.23 198.59 195.82 197.35 138,590 +0.92(+0.47%)
Mar 30, 2023 195.42 197.26 194.97 196.43 107,866 +1.53(+0.79%)
Mar 29, 2023 195.64 196.42 194.00 194.90 177,402 -0.45(-0.23%)
Mar 28, 2023 196.16 197.07 194.26 195.35 140,259 -0.64(-0.33%)
Mar 27, 2023 193.41 196.14 192.74 195.99 99,087 +2.39(+1.23%)
Mar 24, 2023 193.27 194.96 192.80 193.60 125,139 +0.03(+0.02%)
Mar 23, 2023 193.40 195.64 191.38 193.57 248,886 +0.17(+0.09%)
Mar 22, 2023 194.35 196.24 192.50 193.40 165,842 -0.45(-0.23%)
Mar 21, 2023 196.63 196.63 191.27 193.85 166,211 -2.16(-1.10%)
Mar 20, 2023 196.64 197.96 194.49 196.01 251,818 +0.07(+0.04%)
Mar 17, 2023 199.95 200.00 194.84 195.94 410,824 -2.07(-1.05%)
Mar 16, 2023 195.59 199.25 193.70 198.01 237,768 +1.88(+0.96%)
Mar 15, 2023 195.94 198.12 192.67 196.13 399,216 -0.01(-0.01%)
Mar 14, 2023 194.24 196.77 192.42 196.14 427,949 +0.90(+0.46%)
Mar 13, 2023 186.84 201.63 186.61 195.24 799,012 +8.66(+4.64%)
Mar 10, 2023 179.59 192.24 178.61 186.58 921,537 +6.64(+3.69%)
Mar 09, 2023 181.76 181.76 179.09 179.94 192,052 -0.74(-0.41%)
Mar 08, 2023 181.73 183.09 179.26 180.68 155,921 -0.92(-0.51%)
Mar 07, 2023 182.75 183.13 180.52 181.60 188,077 -1.15(-0.63%)
Mar 06, 2023 183.80 184.70 182.35 182.75 171,430 -1.05(-0.57%)
Mar 03, 2023 183.67 183.90 181.47 183.80 205,332 +0.50(+0.27%)
Mar 02, 2023 182.53 185.00 181.78 183.30 187,127 -0.20(-0.11%)
Mar 01, 2023 182.59 184.46 181.84 183.50 154,299 -0.21(-0.11%)
Feb 28, 2023 183.43 185.79 182.78 183.71 233,061 -0.54(-0.29%)
Feb 27, 2023 184.13 188.59 183.64 184.25 275,111 +0.55(+0.30%)
Feb 24, 2023 180.50 183.82 178.09 183.70 207,405 +2.75(+1.52%)
Feb 23, 2023 169.00 184.74 168.00 180.95 544,405 +17.15(+10.47%)
Feb 22, 2023 164.72 165.72 163.17 163.80 213,691 -0.91(-0.55%)
Feb 21, 2023 163.45 166.87 162.94 164.71 236,627 +0.58(+0.35%)
Feb 17, 2023 162.55 164.65 162.55 164.13 175,106 +1.93(+1.19%)
Feb 16, 2023 160.18 163.46 159.81 162.20 129,697 +1.60(+1.00%)
Feb 15, 2023 160.75 162.08 159.46 160.60 197,788 -0.56(-0.35%)
Feb 14, 2023 161.92 163.49 160.35 161.16 612,817 -1.76(-1.08%)
Feb 13, 2023 163.63 164.66 162.88 162.92 82,509 -0.38(-0.23%)
Feb 10, 2023 161.90 164.13 160.92 163.30 108,419 +1.70(+1.05%)
Feb 09, 2023 164.60 165.72 161.44 161.60 111,004 -3.01(-1.83%)
Feb 08, 2023 165.31 165.86 164.49 164.61 99,788 -0.89(-0.54%)
Feb 07, 2023 164.73 167.37 162.47 165.50 171,744 +0.14(+0.08%)
Feb 06, 2023 165.05 166.59 163.70 165.36 98,098 +0.73(+0.44%)
Feb 03, 2023 160.97 166.89 160.36 164.63 207,243 +3.59(+2.23%)
Feb 02, 2023 161.21 162.40 158.21 161.04 315,159 -0.77(-0.48%)
Feb 01, 2023 159.74 163.03 158.07 161.81 225,248 +2.29(+1.44%)
Jan 31, 2023 157.19 160.04 157.19 159.52 203,352 +3.09(+1.98%)
Jan 30, 2023 158.19 159.16 156.13 156.43 188,083 -1.81(-1.14%)
Jan 27, 2023 160.86 161.75 157.18 158.24 225,571 -2.76(-1.71%)
Jan 26, 2023 161.90 163.41 160.80 161.00 233,459 -0.18(-0.11%)
Jan 25, 2023 163.13 163.13 160.01 161.18 114,872 -1.64(-1.01%)
Jan 24, 2023 160.07 163.97 160.07 162.82 154,608 +1.44(+0.89%)
Jan 23, 2023 159.84 163.72 159.84 161.38 100,133 +1.84(+1.15%)
Jan 20, 2023 157.41 160.23 156.06 159.54 194,615 +2.89(+1.84%)
Jan 19, 2023 154.75 157.56 154.60 156.65 180,793 +1.51(+0.97%)
Jan 18, 2023 163.60 163.62 155.14 155.14 456,770 -8.15(-4.99%)
Jan 17, 2023 163.25 165.25 162.70 163.29 206,750 +0.89(+0.55%)
Jan 13, 2023 160.31 162.66 159.06 162.40 121,422 +1.68(+1.05%)
Jan 12, 2023 158.63 162.27 158.23 160.72 163,929 +1.71(+1.08%)
Jan 11, 2023 158.96 161.02 158.41 159.01 155,772 -2.12(-1.32%)
Jan 10, 2023 157.01 162.30 157.01 161.13 158,609 +4.40(+2.81%)
Jan 09, 2023 162.28 162.28 156.72 156.73 187,628 -5.38(-3.32%)
Jan 06, 2023 161.40 162.28 159.84 162.11 125,355 +1.85(+1.15%)
Jan 05, 2023 161.27 163.60 159.57 160.26 418,872 -1.56(-0.96%)
Jan 04, 2023 161.40 163.36 160.63 161.82 246,878 -0.07(-0.04%)
Jan 03, 2023 158.50 162.21 157.49 161.89 438,271 +3.09(+1.95%)
Dec 30, 2022 159.13 159.27 157.21 158.80 118,363 -0.53(-0.33%)
Dec 29, 2022 159.23 161.66 158.27 159.33 191,660 +0.60(+0.38%)
Dec 28, 2022 159.77 160.87 158.30 158.73 158,811 -0.80(-0.50%)
Dec 27, 2022 157.24 159.78 157.15 159.53 101,292 +2.64(+1.68%)
Dec 23, 2022 155.62 157.08 154.93 156.89 120,405 +1.45(+0.93%)
Dec 22, 2022 155.29 155.67 152.94 155.44 400,396 +0.38(+0.25%)
Dec 21, 2022 154.56 156.62 154.47 155.06 485,541 +0.65(+0.42%)
Dec 20, 2022 155.59 156.41 153.87 154.41 266,502 -1.32(-0.85%)
Dec 19, 2022 153.51 155.86 152.42 155.73 204,580 +1.20(+0.78%)
Dec 16, 2022 156.50 156.66 153.71 154.53 315,738 -2.89(-1.84%)
Dec 15, 2022 159.88 160.45 154.50 157.42 269,292 -2.21(-1.38%)
Dec 14, 2022 158.68 160.87 156.98 159.63 243,383 +1.28(+0.81%)
Dec 13, 2022 163.30 164.25 158.22 158.35 318,396 -3.53(-2.18%)
Dec 12, 2022 161.77 163.16 158.04 161.88 260,281 -0.12(-0.07%)
Dec 09, 2022 163.51 163.78 161.10 162.00 217,110 -2.02(-1.23%)
Dec 08, 2022 168.68 170.61 164.00 164.02 240,265 -4.55(-2.70%)
Dec 07, 2022 165.15 169.27 165.15 168.57 161,396 +3.39(+2.05%)
Dec 06, 2022 169.13 171.20 164.36 165.18 302,126 -4.68(-2.76%)
Dec 05, 2022 171.30 171.88 167.83 169.86 480,945 -1.59(-0.93%)
Dec 02, 2022 169.95 172.41 166.40 171.45 562,254 +2.98(+1.77%)
Dec 01, 2022 172.40 172.70 168.30 168.47 217,985 -4.35(-2.52%)
Nov 30, 2022 169.96 172.83 167.75 172.82 401,533 +2.26(+1.33%)
Nov 29, 2022 173.56 175.49 170.55 170.56 250,561 -3.22(-1.85%)
Nov 28, 2022 173.13 175.98 171.29 173.78 169,405 +0.43(+0.25%)
Nov 25, 2022 173.99 174.24 172.46 173.35 51,462 +0.05(+0.03%)
Nov 23, 2022 171.44 173.81 170.23 173.30 121,037 +1.29(+0.75%)
Nov 22, 2022 170.42 173.46 170.02 172.01 193,027 +1.65(+0.97%)
Nov 21, 2022 170.77 171.19 167.92 170.36 157,382 +1.58(+0.94%)
Nov 18, 2022 173.01 173.25 167.53 168.78 444,083 -3.68(-2.13%)
Nov 17, 2022 168.85 172.49 165.60 172.46 242,063 +4.35(+2.59%)
Nov 16, 2022 166.80 169.60 165.19 168.11 289,102 +2.25(+1.36%)
Nov 15, 2022 166.58 168.54 164.61 165.86 196,031 -0.51(-0.31%)
Nov 14, 2022 161.47 168.15 159.72 166.37 276,070 +5.62(+3.50%)
Nov 11, 2022 166.84 166.90 158.62 160.75 294,252 -5.32(-3.20%)
Nov 10, 2022 164.09 166.81 162.99 166.07 261,151 +3.08(+1.89%)
Nov 09, 2022 160.68 165.97 159.86 162.99 260,297 +3.08(+1.93%)
Nov 08, 2022 162.00 163.44 158.39 159.91 306,118 -4.84(-2.94%)
Nov 07, 2022 160.07 165.01 159.43 164.75 258,794 +5.20(+3.26%)
Nov 04, 2022 157.63 159.59 153.25 159.55 392,377 +1.79(+1.13%)
Nov 03, 2022 155.79 158.57 155.40 157.76 355,196 +0.67(+0.43%)
Nov 02, 2022 154.06 160.48 152.58 157.09 452,446 +3.67(+2.39%)
Nov 01, 2022 156.68 157.20 151.75 153.42 531,970 -2.21(-1.42%)
Oct 31, 2022 153.13 156.76 148.23 155.63 645,948 +1.66(+1.08%)
Oct 28, 2022 142.52 155.09 140.09 153.97 1,226,933 +10.73(+7.49%)
Oct 27, 2022 176.39 176.81 141.95 143.24 1,742,938 -32.97(-18.71%)
Oct 26, 2022 179.97 179.97 175.44 176.21 679,953 -2.53(-1.42%)
Oct 25, 2022 186.11 186.11 178.66 178.74 375,007 -6.54(-3.53%)
Oct 24, 2022 186.68 187.68 184.46 185.28 195,355 -0.53(-0.29%)
Oct 21, 2022 182.92 186.98 182.26 185.81 238,603 +3.53(+1.94%)
Oct 20, 2022 184.77 184.77 180.92 182.28 187,526 -1.70(-0.92%)
Oct 19, 2022 182.09 184.23 181.39 183.98 237,555 +1.05(+0.57%)
Oct 18, 2022 181.55 182.97 178.34 182.93 282,403 +3.85(+2.15%)
Oct 17, 2022 181.33 181.78 178.30 179.08 265,173 -0.88(-0.49%)
Oct 14, 2022 179.55 181.00 179.21 179.96 374,964 +0.64(+0.36%)
Oct 13, 2022 172.31 180.35 170.76 179.32 398,181 +6.06(+3.50%)
Oct 12, 2022 179.12 181.02 173.17 173.26 399,042 -5.38(-3.01%)
Oct 11, 2022 174.79 178.68 174.79 178.64 429,578 +4.26(+2.44%)
Oct 10, 2022 173.15 174.74 172.12 174.38 145,612 +1.69(+0.98%)
Oct 07, 2022 171.38 172.98 169.50 172.69 204,410 +1.03(+0.60%)
Oct 06, 2022 173.88 174.04 171.24 171.66 276,917 -1.85(-1.07%)
Oct 05, 2022 171.50 174.48 169.48 173.51 382,951 +1.87(+1.09%)
Oct 04, 2022 167.83 173.52 166.95 171.64 370,404 +4.72(+2.83%)
Oct 03, 2022 165.57 167.93 164.65 166.92 209,030 +1.21(+0.73%)
Sep 30, 2022 164.62 167.01 163.13 165.71 350,845 +0.63(+0.38%)
Sep 29, 2022 164.64 165.29 163.29 165.08 319,360 +0.41(+0.25%)
Sep 28, 2022 163.16 165.74 160.02 164.67 318,384 +3.21(+1.99%)
Sep 27, 2022 160.45 162.18 158.90 161.46 513,530 +1.52(+0.95%)
Sep 26, 2022 158.14 160.77 155.99 159.94 348,525 +0.36(+0.23%)
Sep 23, 2022 155.81 159.63 155.57 159.58 346,227 +2.24(+1.42%)
Sep 22, 2022 156.38 157.97 155.20 157.34 205,597 +0.18(+0.11%)
Sep 21, 2022 157.71 159.00 156.95 157.16 644,060 +0.15(+0.10%)
Sep 20, 2022 156.64 157.35 154.53 157.01 230,790 -0.10(-0.06%)
Sep 19, 2022 154.79 157.36 154.04 157.11 383,690 +2.14(+1.38%)
Sep 16, 2022 153.31 155.25 152.96 154.97 368,612 +1.40(+0.91%)
Sep 15, 2022 155.52 155.52 152.94 153.57 186,114 -2.34(-1.50%)
Sep 14, 2022 157.14 157.59 155.33 155.91 172,686 -1.05(-0.67%)
Sep 13, 2022 158.87 159.01 156.07 156.96 145,728 -1.91(-1.20%)
Sep 12, 2022 159.00 159.90 158.45 158.87 98,495 -0.09(-0.06%)
Sep 09, 2022 158.46 160.27 158.23 158.96 118,551 +0.54(+0.34%)
Sep 08, 2022 158.82 159.86 157.14 158.42 107,342 +0.39(+0.25%)
Sep 07, 2022 158.44 159.06 157.38 158.03 114,431 +0.07(+0.04%)
Sep 06, 2022 156.44 158.52 155.92 157.96 178,308 +1.72(+1.10%)
Sep 02, 2022 161.68 161.68 155.47 156.24 151,576 -4.55(-2.83%)
Sep 01, 2022 160.85 162.83 160.31 160.79 146,710 +0.19(+0.12%)
Aug 31, 2022 158.41 161.15 157.09 160.60 200,866 +2.99(+1.90%)
Aug 30, 2022 159.43 159.96 157.40 157.61 369,794 -2.34(-1.46%)
Aug 29, 2022 160.66 161.06 159.18 159.95 113,859 -1.88(-1.16%)
Aug 26, 2022 162.81 164.60 161.61 161.83 133,466 -0.77(-0.47%)
Aug 25, 2022 163.71 166.22 162.10 162.60 141,094 -1.62(-0.99%)
Aug 24, 2022 163.70 164.78 162.17 164.22 130,838 +0.71(+0.43%)
Aug 23, 2022 169.85 169.85 163.24 163.51 151,979 -7.01(-4.11%)
Aug 22, 2022 170.16 171.57 169.97 170.52 191,738 -0.63(-0.37%)
Aug 19, 2022 169.19 171.58 167.68 171.15 201,016 +2.31(+1.37%)
Aug 18, 2022 170.00 170.32 168.64 168.84 105,687 -0.13(-0.08%)
Aug 17, 2022 166.85 169.25 166.05 168.97 118,986 +2.46(+1.48%)
Aug 16, 2022 166.64 167.94 164.88 166.51 482,348 -0.69(-0.41%)
Aug 15, 2022 163.76 168.10 163.63 167.20 180,846 +3.08(+1.88%)
Aug 12, 2022 162.96 164.59 162.40 164.12 129,045 +1.47(+0.90%)
Aug 11, 2022 162.72 163.75 161.57 162.65 171,412 +0.65(+0.40%)
Aug 10, 2022 162.70 164.60 161.83 162.00 226,839 +0.34(+0.21%)
Aug 09, 2022 161.07 161.88 159.48 161.66 216,243 +1.92(+1.20%)
Aug 08, 2022 160.99 161.36 157.99 159.74 154,621 -1.24(-0.77%)
Aug 05, 2022 158.92 161.13 157.55 160.98 223,440 +1.32(+0.83%)
Aug 04, 2022 160.47 162.01 158.53 159.66 219,680 -0.20(-0.13%)
Aug 03, 2022 161.49 162.56 158.93 159.86 292,069 -1.63(-1.01%)
Aug 02, 2022 161.10 162.73 158.77 161.49 315,760 +0.31(+0.19%)
Aug 01, 2022 162.59 163.73 160.57 161.18 502,348 -2.38(-1.46%)
Jul 29, 2022 164.63 168.92 162.89 163.56 381,324 -1.99(-1.20%)
Jul 28, 2022 178.93 181.52 162.98 165.55 733,017 -16.48(-9.05%)
Jul 27, 2022 184.46 185.60 181.35 182.03 307,264 -2.96(-1.60%)
Jul 26, 2022 183.08 185.96 182.14 184.99 186,588 +1.35(+0.74%)
Jul 25, 2022 183.36 185.93 182.98 183.64 216,862 +1.59(+0.87%)
Jul 22, 2022 183.79 185.03 180.62 182.05 280,146 -2.23(-1.21%)
Jul 21, 2022 187.11 187.11 180.25 184.28 321,433 -3.32(-1.77%)
Jul 20, 2022 187.90 188.53 184.50 187.60 308,279 +0.22(+0.12%)
Jul 19, 2022 188.12 190.34 186.71 187.38 250,939 +0.77(+0.41%)
Jul 18, 2022 187.78 188.56 186.33 186.61 134,614 -1.01(-0.54%)
Jul 15, 2022 187.74 188.48 186.02 187.62 132,936 +0.77(+0.41%)
Jul 14, 2022 185.90 187.28 184.42 186.85 145,870 +0.45(+0.24%)
Jul 13, 2022 185.02 187.39 185.02 186.40 196,923 -0.36(-0.19%)
Jul 12, 2022 189.05 190.16 185.81 186.76 153,350 -1.98(-1.05%)
Jul 11, 2022 188.26 190.43 187.94 188.74 251,245 +0.04(+0.02%)
Jul 08, 2022 187.59 188.99 186.58 188.70 207,568 +1.06(+0.56%)
Jul 07, 2022 185.93 188.61 184.13 187.64 302,667 +2.13(+1.15%)
Jul 06, 2022 183.05 186.40 181.65 185.51 486,403 +3.52(+1.93%)
Jul 05, 2022 182.48 184.15 178.87 181.99 354,618 -1.74(-0.95%)
Jul 01, 2022 181.00 184.58 179.18 183.73 246,848 +2.88(+1.59%)
Jun 30, 2022 176.21 182.09 175.34 180.85 499,395 +4.00(+2.26%)
Jun 29, 2022 172.10 177.17 171.91 176.85 203,784 +4.64(+2.69%)
Jun 28, 2022 174.88 174.88 171.40 172.21 314,460 -2.13(-1.22%)
Jun 27, 2022 177.76 178.13 173.65 174.34 285,390 -3.28(-1.85%)
Jun 24, 2022 174.44 178.13 174.44 177.62 708,949 +4.16(+2.40%)
Jun 23, 2022 169.38 174.35 169.38 173.46 267,881 +4.45(+2.63%)
Jun 22, 2022 168.22 171.27 167.88 169.01 252,645 -0.02(-0.01%)
Jun 21, 2022 164.11 170.06 163.77 169.03 310,186 +5.01(+3.05%)
Jun 17, 2022 164.65 165.32 162.48 164.02 451,855 +1.07(+0.66%)
Jun 16, 2022 161.12 163.76 160.44 162.95 347,398 +0.08(+0.05%)
Jun 15, 2022 163.42 164.69 161.57 162.87 228,349 +0.76(+0.47%)
Jun 14, 2022 161.75 163.47 161.25 162.11 264,992 -0.69(-0.42%)
Jun 13, 2022 162.11 163.62 161.01 162.80 308,930 -1.44(-0.88%)
Jun 10, 2022 163.69 165.63 160.82 164.24 183,607 -1.45(-0.88%)
Jun 09, 2022 170.12 170.41 165.65 165.69 131,339 -3.95(-2.33%)
Jun 08, 2022 170.86 172.67 168.34 169.64 150,273 -3.04(-1.76%)
Jun 07, 2022 170.12 172.69 168.69 172.68 174,126 +2.15(+1.26%)
Jun 06, 2022 170.03 172.53 167.18 170.53 231,799 +3.79(+2.27%)
Jun 03, 2022 168.60 168.60 166.28 166.74 147,420 -2.94(-1.73%)
Jun 02, 2022 167.78 170.81 167.00 169.68 205,162 +2.15(+1.28%)
Jun 01, 2022 168.35 168.55 166.25 167.53 168,393 -0.47(-0.28%)
May 31, 2022 166.03 169.34 163.55 168.00 364,148 +0.92(+0.55%)
May 27, 2022 166.20 168.13 166.20 167.08 132,814 +2.08(+1.26%)
May 26, 2022 164.91 165.56 163.25 165.00 127,280 +1.37(+0.84%)
May 25, 2022 163.89 164.76 162.90 163.63 153,380 -0.91(-0.55%)
May 24, 2022 162.22 165.69 159.87 164.54 318,260 +2.61(+1.61%)
May 23, 2022 162.93 164.02 160.28 161.93 201,780 -0.02(-0.01%)
May 20, 2022 161.27 162.38 159.92 161.95 213,520 +0.95(+0.59%)
May 19, 2022 162.29 162.78 159.57 161.00 256,539 -1.67(-1.03%)
May 18, 2022 166.58 167.24 162.59 162.67 230,395 -4.69(-2.80%)
May 17, 2022 170.65 170.65 166.01 167.36 207,064 -1.89(-1.12%)
May 16, 2022 165.29 169.29 165.00 169.25 149,536 +3.51(+2.12%)
May 13, 2022 165.04 167.33 164.36 165.74 237,000 +1.64(+1.00%)
May 12, 2022 164.42 166.42 162.31 164.10 375,091 -1.47(-0.89%)
May 11, 2022 165.88 168.36 164.98 165.57 391,396 -0.55(-0.33%)
May 10, 2022 167.23 169.56 165.80 166.12 479,519 -1.08(-0.65%)
May 09, 2022 164.51 167.67 163.80 167.20 408,997 +1.41(+0.85%)
May 06, 2022 162.24 166.04 161.06 165.79 424,091 +2.50(+1.53%)
May 05, 2022 162.31 163.54 159.50 163.29 369,375 -0.21(-0.13%)
May 04, 2022 155.76 163.77 154.10 163.50 353,798 +8.41(+5.42%)
May 03, 2022 155.17 158.46 154.38 155.09 179,496 -0.68(-0.44%)
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.