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

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 90.36 91.44 90.35 91.34 1,729,110 +1.55(+1.73%)
Mar 30, 2023 88.01 89.88 88.01 89.79 2,086,323 +2.19(+2.50%)
Mar 29, 2023 86.80 87.77 86.59 87.60 1,700,290 +1.69(+1.97%)
Mar 28, 2023 85.50 86.62 85.28 85.91 1,530,283 +0.20(+0.24%)
Mar 27, 2023 85.91 86.58 85.41 85.70 1,458,101 +0.86(+1.02%)
Mar 24, 2023 84.54 84.89 82.97 84.84 2,421,954 -0.97(-1.13%)
Mar 23, 2023 85.12 86.72 84.68 85.81 1,887,807 +0.96(+1.13%)
Mar 22, 2023 87.19 87.50 84.81 84.85 1,770,419 -2.19(-2.51%)
Mar 21, 2023 87.05 87.61 86.44 87.04 1,507,230 +1.19(+1.39%)
Mar 20, 2023 83.97 86.29 83.89 85.85 1,648,092 +2.42(+2.90%)
Mar 17, 2023 83.68 84.06 82.78 83.43 10,277,792 -1.10(-1.31%)
Mar 16, 2023 81.90 84.65 81.71 84.53 2,189,550 +1.59(+1.91%)
Mar 15, 2023 82.69 82.97 81.19 82.94 2,779,804 -1.65(-1.95%)
Mar 14, 2023 84.49 85.09 83.40 84.59 2,850,320 +1.67(+2.02%)
Mar 13, 2023 83.30 84.69 82.53 82.91 3,052,546 -1.76(-2.08%)
Mar 10, 2023 85.03 85.93 84.17 84.68 1,995,999 -0.50(-0.59%)
Mar 09, 2023 86.51 86.63 85.11 85.18 1,576,049 -1.34(-1.54%)
Mar 08, 2023 87.26 87.36 85.69 86.52 1,885,576 -0.71(-0.82%)
Mar 07, 2023 88.31 88.85 87.10 87.23 1,560,583 -0.96(-1.09%)
Mar 06, 2023 88.34 88.73 87.47 88.19 2,156,039 +0.10(+0.11%)
Mar 03, 2023 88.65 88.65 87.81 88.09 1,731,692 -0.12(-0.13%)
Mar 02, 2023 87.36 88.21 86.81 88.21 2,115,721 +0.34(+0.38%)
Mar 01, 2023 86.69 87.90 86.34 87.87 1,963,047 +0.86(+0.99%)
Feb 28, 2023 87.40 88.00 86.84 87.01 1,801,717 -0.43(-0.49%)
Feb 27, 2023 88.04 88.86 87.23 87.44 1,904,295 -0.56(-0.63%)
Feb 24, 2023 87.67 88.12 86.91 88.00 1,353,163 -0.32(-0.36%)
Feb 23, 2023 88.31 89.05 87.73 88.31 1,763,178 +0.08(+0.09%)
Feb 22, 2023 87.79 89.12 87.60 88.24 2,034,066 +0.39(+0.45%)
Feb 21, 2023 88.85 89.80 87.79 87.84 1,481,227 -2.19(-2.43%)
Feb 17, 2023 89.53 90.19 88.79 90.03 2,025,619 +0.50(+0.56%)
Feb 16, 2023 88.52 89.89 88.41 89.53 1,327,186 -0.03(-0.03%)
Feb 15, 2023 89.22 89.60 88.23 89.56 2,403,500 +0.05(+0.05%)
Feb 14, 2023 89.09 89.79 88.22 89.51 1,726,408 +0.19(+0.22%)
Feb 13, 2023 87.60 89.36 87.04 89.32 2,040,585 +1.77(+2.02%)
Feb 10, 2023 89.15 89.35 86.91 87.55 2,459,130 -2.03(-2.26%)
Feb 09, 2023 89.63 92.14 88.71 89.58 2,655,057 +0.36(+0.40%)
Feb 08, 2023 89.43 92.72 89.12 89.22 3,541,561 +1.88(+2.16%)
Feb 07, 2023 87.31 88.03 86.56 87.34 2,179,964 -0.12(-0.14%)
Feb 06, 2023 87.94 88.32 86.91 87.47 1,683,325 -0.63(-0.72%)
Feb 03, 2023 88.13 89.07 87.78 88.10 2,631,882 -0.12(-0.13%)
Feb 02, 2023 85.50 88.47 85.29 88.22 2,974,171 +4.03(+4.79%)
Feb 01, 2023 82.21 84.36 81.94 84.18 2,355,248 +1.58(+1.91%)
Jan 31, 2023 81.88 82.78 81.52 82.61 2,404,007 +1.10(+1.36%)
Jan 30, 2023 81.41 81.95 81.18 81.50 1,151,229 -0.42(-0.52%)
Jan 27, 2023 82.52 82.95 81.73 81.92 1,173,268 -0.72(-0.87%)
Jan 26, 2023 83.35 84.09 82.55 82.64 1,515,005 -0.70(-0.84%)
Jan 25, 2023 82.52 83.38 82.19 83.35 1,273,277 +0.60(+0.72%)
Jan 24, 2023 81.30 83.05 80.47 82.75 1,484,065 +1.54(+1.89%)
Jan 23, 2023 80.54 81.58 80.35 81.21 1,055,283 +0.73(+0.91%)
Jan 20, 2023 79.37 80.76 78.37 80.48 1,719,130 +1.60(+2.03%)
Jan 19, 2023 79.06 79.62 79.06 78.88 1,230,479 -0.45(-0.57%)
Jan 18, 2023 80.39 80.62 78.84 79.33 1,314,128 -1.06(-1.31%)
Jan 17, 2023 80.62 80.62 79.60 80.39 1,319,501 -0.37(-0.45%)
Jan 13, 2023 80.20 81.06 80.20 80.75 1,462,403 -0.28(-0.34%)
Jan 12, 2023 81.91 82.14 80.90 81.03 1,570,989 -0.61(-0.74%)
Jan 11, 2023 82.23 82.33 80.71 81.64 1,517,203 -0.79(-0.96%)
Jan 10, 2023 82.39 82.47 81.51 82.42 1,104,792 +0.10(+0.12%)
Jan 09, 2023 82.71 83.24 82.22 82.33 1,603,818 -0.37(-0.44%)
Jan 06, 2023 81.89 83.19 81.89 82.69 1,385,068 +0.92(+1.13%)
Jan 05, 2023 80.99 81.86 80.42 81.77 1,640,477 +0.65(+0.81%)
Jan 04, 2023 79.73 81.25 79.53 81.12 1,679,010 +1.83(+2.31%)
Jan 03, 2023 79.44 79.79 78.51 79.28 1,267,024 +0.92(+1.18%)
Dec 30, 2022 77.73 78.37 77.43 78.36 1,135,551 -0.02(-0.02%)
Dec 29, 2022 77.97 79.00 77.97 78.38 914,321 +0.92(+1.19%)
Dec 28, 2022 78.21 78.71 77.26 77.46 966,125 -0.72(-0.92%)
Dec 27, 2022 77.34 78.77 77.15 78.18 1,574,430 +0.85(+1.09%)
Dec 23, 2022 75.68 77.38 75.54 77.33 1,228,883 +1.65(+2.18%)
Dec 22, 2022 75.12 75.70 74.05 75.68 1,306,351 +0.01(+0.01%)
Dec 21, 2022 75.37 76.15 75.23 75.67 1,018,745 +0.92(+1.23%)
Dec 20, 2022 73.83 74.93 73.58 74.75 1,557,433 +1.15(+1.57%)
Dec 19, 2022 73.55 74.65 72.76 73.60 1,548,259 +0.17(+0.23%)
Dec 16, 2022 73.70 74.45 72.82 73.42 3,864,584 -1.21(-1.62%)
Dec 15, 2022 75.79 76.45 74.26 74.63 1,892,777 -2.37(-3.08%)
Dec 14, 2022 76.58 78.02 76.53 77.00 2,756,214 -0.05(-0.06%)
Dec 13, 2022 76.16 77.74 76.16 77.05 3,984,049 +2.52(+3.38%)
Dec 12, 2022 72.20 74.74 71.81 74.53 2,172,140 +2.51(+3.49%)
Dec 09, 2022 71.89 72.74 71.49 72.01 1,218,876 +0.04(+0.05%)
Dec 08, 2022 72.19 72.50 71.75 71.98 1,205,011 -0.06(-0.08%)
Dec 07, 2022 72.22 72.83 71.84 72.03 1,702,264 -0.44(-0.60%)
Dec 06, 2022 73.50 73.96 71.80 72.47 1,985,994 -1.02(-1.39%)
Dec 05, 2022 73.90 74.68 73.05 73.49 1,067,170 -1.38(-1.84%)
Dec 02, 2022 75.21 75.58 74.39 74.87 1,538,052 -1.15(-1.52%)
Dec 01, 2022 75.97 76.56 75.45 76.02 1,692,610 +0.10(+0.13%)
Nov 30, 2022 74.73 76.17 73.59 75.93 2,295,430 +0.95(+1.27%)
Nov 29, 2022 74.39 75.37 74.37 74.98 1,276,315 +0.58(+0.78%)
Nov 28, 2022 74.87 75.26 74.20 74.39 991,470 -0.95(-1.26%)
Nov 25, 2022 74.43 75.49 74.23 75.35 401,842 +0.91(+1.23%)
Nov 23, 2022 74.33 74.72 73.97 74.43 752,009 +0.09(+0.12%)
Nov 22, 2022 73.22 74.39 73.11 74.35 899,806 +1.46(+2.00%)
Nov 21, 2022 73.40 73.41 72.45 72.89 991,287 -0.60(-0.82%)
Nov 18, 2022 73.39 74.03 73.10 73.49 1,244,178 +0.92(+1.27%)
Nov 17, 2022 71.78 72.70 70.75 72.57 938,814 +0.05(+0.07%)
Nov 16, 2022 73.03 73.26 71.92 72.52 1,377,543 -0.78(-1.06%)
Nov 15, 2022 73.67 74.11 72.49 73.30 1,582,037 +0.58(+0.80%)
Nov 14, 2022 73.38 74.13 72.72 72.72 1,238,267 -1.07(-1.44%)
Nov 11, 2022 72.25 74.21 71.90 73.79 1,700,248 +2.28(+3.20%)
Nov 10, 2022 72.13 72.49 71.00 71.50 1,539,405 +1.67(+2.39%)
Nov 09, 2022 69.86 71.02 69.40 69.83 1,273,243 -0.70(-1.00%)
Nov 08, 2022 69.49 71.55 69.44 70.54 1,250,553 +1.18(+1.70%)
Nov 07, 2022 68.96 69.45 68.17 69.36 1,381,322 +0.61(+0.89%)
Nov 04, 2022 68.58 69.15 67.44 68.75 987,131 +1.03(+1.52%)
Nov 03, 2022 67.23 67.95 66.39 67.72 1,207,200 -0.47(-0.68%)
Nov 02, 2022 69.04 68.13 68.19 1,344,033 -1.40(-2.01%)
Nov 01, 2022 69.73 70.20 69.24 69.59 1,061,939 +0.33(+0.48%)
Oct 31, 2022 68.76 69.44 68.34 69.25 1,811,468 +0.15(+0.22%)
Oct 28, 2022 67.73 69.33 67.65 69.10 1,558,007 +1.37(+2.02%)
Oct 27, 2022 68.45 68.94 67.60 67.73 1,360,324 -0.23(-0.34%)
Oct 26, 2022 68.54 68.82 67.65 67.96 1,948,421 -0.30(-0.45%)
Oct 25, 2022 67.56 68.53 67.19 68.26 1,392,618 +0.35(+0.52%)
Oct 24, 2022 67.18 68.19 66.86 67.91 1,655,335 +1.10(+1.65%)
Oct 21, 2022 64.74 66.89 64.58 66.81 2,289,051 +2.10(+3.25%)
Oct 20, 2022 65.29 66.25 64.19 64.70 1,615,428 -0.42(-0.64%)
Oct 19, 2022 67.59 67.59 64.31 65.12 3,658,209 -0.83(-1.26%)
Oct 18, 2022 66.76 67.44 65.04 65.95 3,125,284 +1.68(+2.61%)
Oct 17, 2022 64.33 65.27 63.82 64.28 2,078,347 +0.81(+1.28%)
Oct 14, 2022 64.97 65.62 63.20 63.47 1,564,883 -1.14(-1.77%)
Oct 13, 2022 61.76 64.97 61.03 64.61 1,733,340 +2.08(+3.32%)
Oct 12, 2022 61.56 63.04 61.28 62.53 1,622,283 +0.89(+1.44%)
Oct 11, 2022 61.70 62.81 61.06 61.65 1,402,309 -0.05(-0.08%)
Oct 10, 2022 62.34 62.38 61.01 61.70 820,919 -0.17(-0.28%)
Oct 07, 2022 62.01 62.39 61.36 61.87 1,390,876 -0.77(-1.23%)
Oct 06, 2022 62.99 63.45 62.30 62.64 1,403,288 -0.49(-0.77%)
Oct 05, 2022 62.59 63.40 62.02 63.12 1,334,781 -0.54(-0.85%)
Oct 04, 2022 61.54 63.75 61.04 63.67 2,161,616 +3.15(+5.21%)
Oct 03, 2022 60.77 60.90 59.27 60.52 2,584,721 +0.46(+0.76%)
Sep 30, 2022 60.70 62.19 59.92 60.06 2,827,794 -0.35(-0.58%)
Sep 29, 2022 60.78 61.14 60.19 60.41 1,668,404 -1.00(-1.63%)
Sep 28, 2022 60.09 61.84 59.88 61.41 1,488,540 +1.60(+2.67%)
Sep 27, 2022 59.69 60.68 59.27 59.81 1,545,493 +0.87(+1.47%)
Sep 26, 2022 59.86 60.39 58.88 58.94 1,324,499 -1.26(-2.09%)
Sep 23, 2022 60.40 60.68 59.30 60.20 1,443,156 -0.85(-1.39%)
Sep 22, 2022 62.08 62.11 61.02 61.05 1,066,328 -0.82(-1.32%)
Sep 21, 2022 62.77 63.70 61.87 61.87 1,310,076 -0.40(-0.64%)
Sep 20, 2022 63.65 63.86 61.63 62.27 1,928,937 -1.80(-2.81%)
Sep 19, 2022 62.65 64.15 62.59 64.07 1,419,245 +0.95(+1.51%)
Sep 16, 2022 64.59 64.59 62.77 63.11 2,795,095 -1.85(-2.84%)
Sep 15, 2022 64.17 65.42 64.08 64.96 1,982,691 +0.77(+1.20%)
Sep 14, 2022 65.05 65.05 63.47 64.19 1,819,496 -0.73(-1.12%)
Sep 13, 2022 65.92 67.12 64.59 64.91 1,580,333 -2.48(-3.68%)
Sep 12, 2022 66.72 67.78 66.68 67.39 1,927,398 +1.06(+1.59%)
Sep 09, 2022 64.53 66.37 64.53 66.34 1,537,547 +2.37(+3.71%)
Sep 08, 2022 62.95 64.24 62.58 63.96 932,650 +0.53(+0.83%)
Sep 07, 2022 62.13 63.54 61.96 63.43 783,904 +1.30(+2.09%)
Sep 06, 2022 62.65 62.80 61.67 62.13 895,016 -0.29(-0.47%)
Sep 02, 2022 63.48 63.81 62.17 62.43 759,404 -0.36(-0.57%)
Sep 01, 2022 62.65 62.82 62.03 62.78 1,118,977 -0.24(-0.39%)
Aug 31, 2022 64.41 64.79 63.03 63.03 1,464,964 -1.03(-1.60%)
Aug 30, 2022 64.57 64.67 63.63 64.06 1,189,805 -0.19(-0.29%)
Aug 29, 2022 63.99 64.57 63.59 64.25 797,187 -0.24(-0.38%)
Aug 26, 2022 66.12 66.20 64.41 64.49 895,608 -1.51(-2.28%)
Aug 25, 2022 65.97 66.63 65.77 66.00 981,712 +0.43(+0.66%)
Aug 24, 2022 65.55 65.88 65.09 65.56 794,704 -0.11(-0.17%)
Aug 23, 2022 65.72 66.27 65.58 65.68 800,745 -0.05(-0.07%)
Aug 22, 2022 67.11 67.11 65.64 65.72 1,522,812 -2.57(-3.77%)
Aug 19, 2022 68.46 68.95 67.89 68.30 1,026,554 -0.69(-1.00%)
Aug 18, 2022 68.91 69.12 68.30 68.98 1,071,643 +0.20(+0.29%)
Aug 17, 2022 68.79 68.92 68.12 68.79 1,298,289 -0.63(-0.91%)
Aug 16, 2022 67.91 69.54 67.91 69.42 1,040,766 +1.35(+1.98%)
Aug 15, 2022 67.82 68.81 67.61 68.07 1,172,870 -0.28(-0.41%)
Aug 12, 2022 68.26 68.49 67.37 68.35 700,496 +0.35(+0.51%)
Aug 11, 2022 68.23 68.74 67.83 68.00 917,749 +0.32(+0.47%)
Aug 10, 2022 67.36 68.22 67.18 67.68 964,715 +1.36(+2.05%)
Aug 09, 2022 66.25 66.69 65.78 66.33 1,190,298 +0.16(+0.24%)
Aug 08, 2022 65.53 67.23 65.27 66.17 1,150,940 +1.08(+1.66%)
Aug 05, 2022 65.40 65.70 64.90 65.08 894,715 -1.15(-1.74%)
Aug 04, 2022 66.13 66.79 65.89 66.23 1,097,938 -0.01(-0.01%)
Aug 03, 2022 65.46 66.88 65.46 66.24 1,351,039 +1.08(+1.66%)
Aug 02, 2022 65.72 65.99 65.03 65.16 1,512,432 -0.90(-1.37%)
Aug 01, 2022 65.38 66.24 65.17 66.06 1,089,450 +0.26(+0.40%)
Jul 29, 2022 65.58 66.08 65.06 65.80 1,943,277 +0.18(+0.27%)
Jul 28, 2022 64.67 65.81 64.20 65.62 991,334 +0.58(+0.90%)
Jul 27, 2022 64.35 65.26 64.09 65.04 810,889 +1.19(+1.86%)
Jul 26, 2022 64.96 64.96 63.75 63.85 1,234,328 -1.54(-2.35%)
Jul 25, 2022 65.11 65.44 64.28 65.39 1,008,547 +0.41(+0.64%)
Jul 22, 2022 65.41 65.88 64.42 64.97 1,424,800 -0.25(-0.39%)
Jul 21, 2022 65.32 65.50 64.06 65.22 2,478,257 -0.78(-1.18%)
Jul 20, 2022 64.74 66.75 63.78 66.01 3,921,142 +2.50(+3.93%)
Jul 19, 2022 62.82 63.79 62.47 63.51 2,064,434 +1.81(+2.93%)
Jul 18, 2022 61.49 62.53 61.49 61.70 2,025,521 +0.47(+0.77%)
Jul 15, 2022 60.28 61.26 60.14 61.23 1,308,413 +1.68(+2.82%)
Jul 14, 2022 59.31 60.05 59.13 59.55 1,337,040 -0.90(-1.50%)
Jul 13, 2022 59.45 60.66 59.24 60.46 1,257,021 -0.04(-0.06%)
Jul 12, 2022 60.17 60.98 59.88 60.50 1,023,608 +0.06(+0.09%)
Jul 11, 2022 60.10 60.50 59.80 60.44 1,195,783 -0.29(-0.48%)
Jul 08, 2022 60.76 61.80 60.18 60.73 2,173,020 +0.58(+0.97%)
Jul 07, 2022 60.18 60.42 59.13 60.15 1,415,847 +0.39(+0.65%)
Jul 06, 2022 60.36 60.70 58.63 59.76 1,419,000 -0.52(-0.86%)
Jul 05, 2022 58.66 60.30 57.76 60.28 2,021,240 -0.31(-0.51%)
Jul 01, 2022 59.80 60.85 59.22 60.59 1,874,039 +0.66(+1.10%)
Jun 30, 2022 59.12 60.44 58.82 59.93 1,525,794 +0.27(+0.46%)
Jun 29, 2022 59.83 59.92 58.91 59.66 1,178,842 -0.32(-0.53%)
Jun 28, 2022 61.64 62.01 59.87 59.98 1,351,373 -1.03(-1.68%)
Jun 27, 2022 61.31 61.36 60.32 61.00 1,361,527 +0.14(+0.23%)
Jun 24, 2022 59.59 61.16 59.39 60.86 2,506,168 +1.90(+3.23%)
Jun 23, 2022 58.63 59.36 58.10 58.96 1,434,719 -0.54(-0.90%)
Jun 22, 2022 59.33 60.26 59.03 59.50 1,475,110 -0.35(-0.58%)
Jun 21, 2022 60.35 60.80 59.22 59.85 2,031,035 +0.40(+0.67%)
Jun 17, 2022 59.09 59.93 58.71 59.45 3,615,630 +1.01(+1.72%)
Jun 16, 2022 60.17 60.70 58.10 58.44 2,257,498 -3.20(-5.20%)
Jun 15, 2022 61.80 62.32 60.89 61.64 1,556,103 +0.45(+0.74%)
Jun 14, 2022 61.60 62.28 60.60 61.19 2,333,987 -1.00(-1.61%)
Jun 13, 2022 62.85 62.88 61.35 62.19 1,743,427 -1.87(-2.91%)
Jun 10, 2022 64.14 64.77 62.74 64.06 2,390,016 -1.75(-2.66%)
Jun 09, 2022 66.72 66.81 65.75 65.81 1,258,697 -0.90(-1.36%)
Jun 08, 2022 67.30 67.52 66.55 66.71 1,332,134 -0.96(-1.42%)
Jun 07, 2022 67.24 67.75 66.51 67.67 1,895,954 -0.18(-0.26%)
Jun 06, 2022 67.06 67.94 66.63 67.85 1,589,300 +1.03(+1.54%)
Jun 03, 2022 67.63 68.22 66.66 66.83 1,446,072 -1.52(-2.22%)
Jun 02, 2022 68.00 68.71 67.70 68.35 1,568,517 +0.32(+0.47%)
Jun 01, 2022 69.68 69.93 67.78 68.03 1,536,106 -1.58(-2.27%)
May 31, 2022 69.90 70.26 68.94 69.61 4,239,559 -0.36(-0.52%)
May 27, 2022 68.64 70.01 68.40 69.97 2,196,339 +1.83(+2.68%)
May 26, 2022 67.56 68.56 67.56 68.14 1,828,139 +0.90(+1.33%)
May 25, 2022 64.71 67.67 64.52 67.25 2,238,747 +2.44(+3.76%)
May 24, 2022 67.66 67.67 61.96 64.81 4,291,400 -5.96(-8.42%)
May 23, 2022 70.72 71.31 69.92 70.77 1,311,609 +0.94(+1.35%)
May 20, 2022 70.47 70.87 68.49 69.83 1,467,373 -0.05(-0.07%)
May 19, 2022 70.92 71.60 69.64 69.88 1,709,327 -1.96(-2.73%)
May 18, 2022 73.38 73.80 71.59 71.84 1,380,228 -2.46(-3.31%)
May 17, 2022 73.14 74.64 72.97 74.30 1,371,856 +2.46(+3.43%)
May 16, 2022 71.84 72.12 71.03 71.84 1,040,275 -0.01(-0.01%)
May 13, 2022 70.99 72.07 70.80 71.84 1,272,491 +1.38(+1.96%)
May 12, 2022 69.80 70.48 68.96 70.46 1,654,523 +0.71(+1.02%)
May 11, 2022 70.44 72.02 69.52 69.75 1,345,777 -0.80(-1.14%)
May 10, 2022 72.71 73.20 69.58 70.56 1,496,336 -1.62(-2.25%)
May 09, 2022 71.26 72.81 71.17 72.18 1,709,593 -0.01(-0.01%)
May 06, 2022 72.08 73.03 70.91 72.19 1,585,040 -0.47(-0.64%)
May 05, 2022 74.07 74.30 71.87 72.66 1,049,501 -1.62(-2.19%)
May 04, 2022 72.95 74.46 72.01 74.28 1,324,909 +1.32(+1.80%)
May 03, 2022 71.85 73.48 71.41 72.96 1,529,094 +1.32(+1.85%)
May 02, 2022 71.66 72.26 70.34 71.64 1,236,733 +0.62(+0.87%)
Apr 29, 2022 73.24 73.43 70.88 71.02 1,491,331 -2.37(-3.23%)
Apr 28, 2022 74.03 74.39 72.51 73.39 1,369,499 +0.13(+0.18%)
Apr 27, 2022 73.37 74.14 72.37 73.26 1,583,229 +0.03(+0.04%)
Apr 26, 2022 73.20 74.80 73.00 73.23 1,790,806 -0.56(-0.76%)
Apr 25, 2022 73.52 73.84 72.51 73.79 1,636,984 +0.08(+0.11%)
Apr 22, 2022 75.73 75.87 73.65 73.71 1,691,214 -2.25(-2.96%)
Apr 21, 2022 79.10 79.33 75.55 75.96 2,441,641 -2.80(-3.55%)
Apr 20, 2022 80.23 81.63 78.55 78.76 4,405,413 +3.36(+4.45%)
Apr 19, 2022 73.75 75.67 73.49 75.40 2,829,300 +2.07(+2.82%)
Apr 18, 2022 73.18 74.06 72.96 73.33 1,741,405 -0.08(-0.11%)
Apr 14, 2022 73.12 74.08 73.03 73.41 1,833,787 +0.54(+0.74%)
Apr 13, 2022 72.55 73.17 72.39 72.87 1,832,296 +0.18(+0.24%)
Apr 12, 2022 72.95 73.86 72.35 72.69 1,063,641 -0.23(-0.32%)
Apr 11, 2022 72.47 74.16 72.18 72.93 1,399,437 +0.24(+0.33%)
Apr 08, 2022 73.38 75.17 72.51 72.68 2,372,798 -0.91(-1.24%)
Apr 07, 2022 74.58 74.58 72.49 73.60 2,093,615 -0.98(-1.31%)
Apr 06, 2022 75.47 75.61 74.26 74.58 1,613,701 -1.29(-1.70%)
Apr 05, 2022 76.57 77.10 75.66 75.87 1,978,957 -0.67(-0.88%)
Apr 04, 2022 76.57 76.75 75.17 76.54 1,770,683 -0.62(-0.80%)
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.