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

Visteon Corp (NQ: VC )

114.19 -1.59 (-1.37%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 17, 2024 115.87 115.87 113.89 114.19 147,330 -1.59(-1.37%)
May 16, 2024 116.37 116.75 115.38 115.78 134,499 -0.94(-0.81%)
May 15, 2024 117.92 117.92 114.66 116.72 178,200 -0.19(-0.16%)
May 14, 2024 116.97 117.33 115.53 116.91 185,182 +1.87(+1.63%)
May 13, 2024 115.25 116.67 114.15 115.04 208,773 +0.60(+0.52%)
May 10, 2024 116.01 116.01 113.46 114.44 172,352 -1.03(-0.89%)
May 09, 2024 116.58 117.47 115.09 115.47 157,030 -1.05(-0.90%)
May 08, 2024 114.40 116.54 114.40 116.52 259,913 +0.40(+0.34%)
May 07, 2024 115.73 117.44 115.25 116.12 224,586 +0.89(+0.77%)
May 06, 2024 115.23 116.66 114.59 115.23 310,227 +0.51(+0.44%)
May 03, 2024 116.58 117.63 113.38 114.72 249,162 -0.57(-0.49%)
May 02, 2024 114.18 115.42 113.33 115.29 326,903 +2.99(+2.66%)
May 01, 2024 110.63 114.20 110.63 112.30 406,018 +1.67(+1.51%)
Apr 30, 2024 111.61 112.02 110.07 110.63 344,835 -2.18(-1.93%)
Apr 29, 2024 111.99 114.54 111.06 112.81 312,579 +0.62(+0.55%)
Apr 26, 2024 110.95 114.32 110.95 112.19 439,424 +2.53(+2.31%)
Apr 25, 2024 110.75 110.98 105.19 109.66 793,568 -1.48(-1.33%)
Apr 24, 2024 108.99 111.86 108.99 111.14 340,829 +1.33(+1.21%)
Apr 23, 2024 108.50 110.53 108.26 109.81 381,781 +1.81(+1.68%)
Apr 22, 2024 108.30 108.86 107.06 108.00 342,640 -0.16(-0.15%)
Apr 19, 2024 107.07 108.53 107.07 108.16 282,624 +0.47(+0.44%)
Apr 18, 2024 107.47 110.60 105.76 107.69 277,148 +0.86(+0.81%)
Apr 17, 2024 108.69 108.87 106.63 106.83 220,486 -0.67(-0.62%)
Apr 16, 2024 108.25 108.64 106.87 107.50 267,414 -1.21(-1.11%)
Apr 15, 2024 109.70 110.50 108.17 108.71 227,168 -0.16(-0.15%)
Apr 12, 2024 112.49 112.50 108.80 108.87 223,518 -4.78(-4.21%)
Apr 11, 2024 114.51 114.51 111.44 113.65 276,162 +0.13(+0.11%)
Apr 10, 2024 114.80 114.80 110.23 113.52 367,305 -0.55(-0.48%)
Apr 09, 2024 112.80 114.52 112.03 114.07 284,035 +1.80(+1.60%)
Apr 08, 2024 110.72 112.77 110.72 112.27 340,834 +2.36(+2.15%)
Apr 05, 2024 110.50 111.20 109.09 109.91 389,513 -1.09(-0.98%)
Apr 04, 2024 115.83 115.95 110.78 111.00 233,539 -3.63(-3.17%)
Apr 03, 2024 113.99 115.58 113.67 114.63 181,170 -0.47(-0.41%)
Apr 02, 2024 116.46 116.91 112.63 115.10 258,704 -2.19(-1.87%)
Apr 01, 2024 117.79 119.16 115.55 117.29 280,057 -0.32(-0.27%)
Mar 28, 2024 117.76 118.09 118.09 117.61 248,277 +0.47(+0.40%)
Mar 27, 2024 113.76 117.23 113.14 117.14 314,646 +4.17(+3.69%)
Mar 26, 2024 114.13 114.60 112.63 112.97 237,720 -0.48(-0.42%)
Mar 25, 2024 113.58 115.83 113.33 113.45 205,441 -0.32(-0.28%)
Mar 22, 2024 114.82 115.74 113.53 113.77 260,610 -1.38(-1.20%)
Mar 21, 2024 115.04 115.86 114.00 115.15 329,139 +0.30(+0.26%)
Mar 20, 2024 112.53 115.47 112.53 114.85 207,089 +1.65(+1.46%)
Mar 19, 2024 114.20 114.78 112.74 113.20 266,688 -0.68(-0.60%)
Mar 18, 2024 114.53 115.08 112.30 113.88 306,795 +1.03(+0.91%)
Mar 15, 2024 113.36 115.86 112.18 112.85 441,799 -0.61(-0.54%)
Mar 14, 2024 117.10 117.46 112.09 113.46 263,033 -4.37(-3.71%)
Mar 13, 2024 116.00 119.23 116.00 117.83 285,710 +0.80(+0.68%)
Mar 12, 2024 116.93 119.28 116.00 117.03 319,532 +0.77(+0.66%)
Mar 11, 2024 116.96 118.45 115.99 116.26 182,131 -0.74(-0.63%)
Mar 08, 2024 119.23 121.45 116.88 117.00 304,310 -0.26(-0.22%)
Mar 07, 2024 116.05 118.06 116.05 117.26 267,007 +1.29(+1.11%)
Mar 06, 2024 118.65 118.65 115.70 115.97 215,533 -1.09(-0.93%)
Mar 05, 2024 111.11 117.90 111.11 117.06 386,118 +5.00(+4.46%)
Mar 04, 2024 112.77 113.10 110.61 112.06 232,286 -0.42(-0.37%)
Mar 01, 2024 113.93 114.64 111.94 112.48 308,647 -0.64(-0.57%)
Feb 29, 2024 114.59 116.19 112.17 113.12 380,124 +0.57(+0.51%)
Feb 28, 2024 113.62 114.12 112.46 112.55 292,093 -2.61(-2.27%)
Feb 27, 2024 116.67 117.48 114.69 115.16 232,099 +0.26(+0.23%)
Feb 26, 2024 114.81 115.94 113.43 114.90 267,372 -0.13(-0.11%)
Feb 23, 2024 116.69 116.86 114.80 115.03 280,005 -1.21(-1.04%)
Feb 22, 2024 115.91 117.44 115.01 116.24 301,050 -0.47(-0.40%)
Feb 21, 2024 116.44 117.78 115.23 116.71 378,780 -0.83(-0.71%)
Feb 20, 2024 116.90 120.96 113.62 117.54 481,601 -1.52(-1.28%)
Feb 16, 2024 122.98 123.73 118.78 119.06 469,564 -4.07(-3.31%)
Feb 15, 2024 118.64 123.24 118.64 123.13 299,354 +5.78(+4.93%)
Feb 14, 2024 118.39 118.47 116.33 117.35 209,158 +1.16(+1.00%)
Feb 13, 2024 117.54 118.26 115.33 116.19 261,590 -4.90(-4.05%)
Feb 12, 2024 119.73 122.74 119.73 121.09 201,200 +1.08(+0.90%)
Feb 09, 2024 120.00 120.78 118.59 120.01 365,247 +0.20(+0.17%)
Feb 08, 2024 116.99 119.89 115.97 119.81 614,942 +2.60(+2.22%)
Feb 07, 2024 120.97 120.97 116.97 117.21 241,104 -2.92(-2.43%)
Feb 06, 2024 116.80 120.70 116.79 120.13 165,475 +2.78(+2.37%)
Feb 05, 2024 117.25 117.87 116.33 117.35 149,353 -1.55(-1.30%)
Feb 02, 2024 117.67 119.81 116.33 118.90 183,351 -0.14(-0.12%)
Feb 01, 2024 116.73 119.69 116.10 119.04 209,563 +3.75(+3.25%)
Jan 31, 2024 119.55 120.18 115.01 115.29 228,881 -3.96(-3.32%)
Jan 30, 2024 120.38 121.35 119.17 119.25 165,075 -0.93(-0.77%)
Jan 29, 2024 118.38 120.46 117.75 120.18 186,372 +1.57(+1.32%)
Jan 26, 2024 119.13 121.08 118.25 118.61 220,474 +1.20(+1.02%)
Jan 25, 2024 117.99 118.00 116.63 117.41 210,565 -0.23(-0.20%)
Jan 24, 2024 120.00 120.30 117.32 117.64 184,914 -1.30(-1.09%)
Jan 23, 2024 119.14 120.77 118.43 118.94 241,812 +1.42(+1.21%)
Jan 22, 2024 117.11 119.72 116.93 117.52 210,386 +1.06(+0.91%)
Jan 19, 2024 117.42 117.42 116.09 116.46 178,839 -0.90(-0.77%)
Jan 18, 2024 117.68 118.45 115.65 117.36 245,611 +0.28(+0.24%)
Jan 17, 2024 116.18 117.27 114.67 117.08 314,869 +1.62(+1.40%)
Jan 16, 2024 112.81 115.48 111.95 115.46 200,257 +1.42(+1.25%)
Jan 12, 2024 117.31 117.48 113.81 114.04 320,651 -2.34(-2.01%)
Jan 11, 2024 115.67 117.28 114.72 116.38 347,053 -0.12(-0.10%)
Jan 10, 2024 116.81 116.98 114.36 116.50 342,537 -0.41(-0.35%)
Jan 09, 2024 116.89 117.69 115.67 116.91 261,375 -1.00(-0.85%)
Jan 08, 2024 115.26 118.04 114.89 117.91 330,016 +2.38(+2.06%)
Jan 05, 2024 116.25 118.14 114.86 115.53 305,311 -0.67(-0.58%)
Jan 04, 2024 115.80 116.84 113.77 116.20 331,552 -2.34(-1.97%)
Jan 03, 2024 124.15 124.15 118.22 118.54 280,757 -7.88(-6.23%)
Jan 02, 2024 124.28 128.41 124.00 126.42 232,143 +1.52(+1.22%)
Dec 29, 2023 126.75 126.86 124.90 124.90 147,172 -1.74(-1.37%)
Dec 28, 2023 127.37 127.79 126.13 126.64 258,986 -1.70(-1.32%)
Dec 27, 2023 129.43 130.10 127.72 128.34 165,345 -0.71(-0.55%)
Dec 26, 2023 129.06 129.68 127.34 129.05 123,786 +0.86(+0.67%)
Dec 22, 2023 128.52 129.13 127.62 128.19 191,383 +0.19(+0.15%)
Dec 21, 2023 126.47 128.00 125.58 128.00 338,508 +2.73(+2.18%)
Dec 20, 2023 129.27 131.43 125.20 125.27 364,618 -4.71(-3.62%)
Dec 19, 2023 128.64 130.12 127.78 129.98 207,845 +2.14(+1.67%)
Dec 18, 2023 128.08 129.21 126.75 127.84 173,628 -0.19(-0.15%)
Dec 15, 2023 131.70 131.70 127.11 128.03 864,906 -2.59(-1.98%)
Dec 14, 2023 123.57 131.07 123.31 130.62 361,365 +8.64(+7.08%)
Dec 13, 2023 121.35 122.14 117.95 121.98 435,364 -1.82(-1.47%)
Dec 12, 2023 123.97 124.52 122.65 123.80 222,654 +0.03(+0.02%)
Dec 11, 2023 122.47 124.52 122.47 123.77 205,231 +0.87(+0.71%)
Dec 08, 2023 121.49 124.21 121.49 122.90 288,241 +1.41(+1.16%)
Dec 07, 2023 120.36 121.55 118.73 121.49 243,491 +1.49(+1.24%)
Dec 06, 2023 121.41 122.79 119.96 120.00 205,951 +0.17(+0.14%)
Dec 05, 2023 121.56 121.56 119.40 119.83 208,782 -2.51(-2.05%)
Dec 04, 2023 122.40 124.59 121.89 122.34 218,301 -0.76(-0.62%)
Dec 01, 2023 118.87 123.17 117.62 123.10 315,864 +4.43(+3.73%)
Nov 30, 2023 121.28 121.94 118.45 118.67 365,666 -2.53(-2.09%)
Nov 29, 2023 120.08 122.03 119.94 121.20 397,205 +3.06(+2.59%)
Nov 28, 2023 118.01 118.72 116.64 118.14 156,275 +0.46(+0.39%)
Nov 27, 2023 118.32 118.72 116.80 117.68 197,659 -0.87(-0.73%)
Nov 24, 2023 117.51 119.67 117.51 118.55 46,226 +0.57(+0.48%)
Nov 22, 2023 119.82 120.89 117.90 117.98 188,143 -0.25(-0.21%)
Nov 21, 2023 117.50 118.66 116.77 118.23 198,121 -0.63(-0.53%)
Nov 20, 2023 119.51 119.85 118.04 118.86 194,988 -0.72(-0.60%)
Nov 17, 2023 119.14 119.63 117.39 119.58 250,062 +1.79(+1.52%)
Nov 16, 2023 120.65 121.84 117.59 117.79 543,424 -4.06(-3.33%)
Nov 15, 2023 120.05 122.72 120.05 121.85 375,780 +1.80(+1.50%)
Nov 14, 2023 116.30 120.64 116.28 120.05 427,203 +7.22(+6.40%)
Nov 13, 2023 113.84 114.19 112.06 112.83 430,338 -1.28(-1.12%)
Nov 10, 2023 113.26 115.38 112.62 114.11 179,162 +0.85(+0.75%)
Nov 09, 2023 116.10 116.49 113.04 113.26 256,547 -2.22(-1.92%)
Nov 08, 2023 116.73 117.29 115.05 115.48 389,615 -1.07(-0.92%)
Nov 07, 2023 115.50 116.76 114.09 116.55 187,553 +0.51(+0.44%)
Nov 06, 2023 118.33 118.68 115.63 116.04 404,564 +0.80(+0.69%)
Nov 03, 2023 113.43 116.48 113.43 115.24 622,644 +3.94(+3.54%)
Nov 02, 2023 114.07 114.07 108.66 111.30 793,392 -1.44(-1.28%)
Nov 01, 2023 115.82 115.82 110.19 112.74 1,230,011 -2.39(-2.08%)
Oct 31, 2023 118.00 118.45 113.82 115.13 489,443 -3.22(-2.72%)
Oct 30, 2023 120.71 122.11 117.88 118.35 326,590 -1.00(-0.84%)
Oct 27, 2023 127.28 128.12 119.05 119.35 459,847 -8.63(-6.74%)
Oct 26, 2023 134.97 136.40 123.68 127.98 787,491 +3.63(+2.92%)
Oct 25, 2023 123.63 125.56 122.79 124.35 396,517 -0.53(-0.42%)
Oct 24, 2023 125.68 126.16 123.93 124.88 286,023 -0.21(-0.17%)
Oct 23, 2023 126.22 127.37 125.01 125.09 220,612 -1.65(-1.30%)
Oct 20, 2023 126.42 128.02 125.52 126.74 198,666 +0.79(+0.63%)
Oct 19, 2023 127.00 128.35 125.13 125.95 233,394 -1.26(-0.99%)
Oct 18, 2023 129.92 131.66 127.18 127.21 201,288 -4.41(-3.35%)
Oct 17, 2023 131.04 134.73 130.89 131.62 344,339 -0.17(-0.13%)
Oct 16, 2023 132.02 134.35 131.54 131.79 298,016 +1.03(+0.79%)
Oct 13, 2023 134.95 136.80 130.37 130.76 152,752 -4.10(-3.04%)
Oct 12, 2023 135.74 136.74 133.90 134.86 190,335 +0.06(+0.04%)
Oct 11, 2023 134.08 135.21 132.87 134.80 175,164 +1.24(+0.93%)
Oct 10, 2023 131.76 134.66 129.25 133.56 230,232 +2.09(+1.59%)
Oct 09, 2023 131.05 131.84 128.28 131.47 199,246 -1.30(-0.98%)
Oct 06, 2023 128.54 133.68 127.79 132.77 272,864 +3.40(+2.63%)
Oct 05, 2023 132.34 134.17 128.03 129.37 221,597 -3.53(-2.66%)
Oct 04, 2023 131.47 133.66 131.21 132.90 266,253 +1.18(+0.90%)
Oct 03, 2023 133.72 136.01 131.53 131.72 310,705 -4.48(-3.29%)
Oct 02, 2023 137.96 139.13 135.75 136.20 192,207 -1.87(-1.35%)
Sep 29, 2023 139.58 142.20 137.04 138.07 369,678 -0.65(-0.47%)
Sep 28, 2023 136.94 139.75 136.25 138.72 213,295 +1.49(+1.09%)
Sep 27, 2023 137.88 138.06 135.57 137.23 193,243 +0.56(+0.41%)
Sep 26, 2023 138.75 139.72 136.60 136.67 132,617 -2.20(-1.58%)
Sep 25, 2023 138.03 139.58 138.19 138.87 137,329 +0.12(+0.09%)
Sep 22, 2023 135.87 143.97 135.87 138.75 521,033 +3.20(+2.36%)
Sep 21, 2023 135.98 136.62 135.06 135.55 139,805 -1.95(-1.42%)
Sep 20, 2023 139.98 141.65 137.41 137.50 211,209 -1.32(-0.95%)
Sep 19, 2023 137.36 139.93 136.36 138.82 247,775 +1.81(+1.32%)
Sep 18, 2023 137.82 138.45 136.64 137.01 208,315 -1.14(-0.83%)
Sep 15, 2023 136.78 139.82 135.48 138.15 672,801 +1.24(+0.91%)
Sep 14, 2023 137.01 137.72 134.00 136.91 359,983 +0.24(+0.18%)
Sep 13, 2023 139.02 141.02 135.67 136.67 349,495 -3.01(-2.15%)
Sep 12, 2023 137.11 140.82 136.08 139.68 219,051 +2.49(+1.82%)
Sep 11, 2023 139.86 139.86 136.00 137.19 243,432 -0.88(-0.64%)
Sep 08, 2023 137.43 138.59 133.92 138.07 294,368 +1.41(+1.03%)
Sep 07, 2023 138.41 139.08 135.56 136.66 354,984 -3.54(-2.52%)
Sep 06, 2023 142.25 143.88 138.72 140.20 236,250 -1.62(-1.14%)
Sep 05, 2023 143.26 143.64 140.49 141.82 171,502 -2.48(-1.72%)
Sep 01, 2023 140.00 144.40 140.00 144.30 222,738 +5.03(+3.61%)
Aug 31, 2023 138.78 140.85 138.78 139.27 230,165 +0.74(+0.53%)
Aug 30, 2023 138.08 139.95 137.52 138.53 188,123 -0.07(-0.05%)
Aug 29, 2023 137.15 139.01 136.07 138.60 252,590 +0.77(+0.56%)
Aug 28, 2023 137.57 138.60 136.99 137.83 288,956 +1.26(+0.92%)
Aug 25, 2023 136.32 137.68 134.62 136.57 197,737 +0.80(+0.59%)
Aug 24, 2023 138.46 139.65 135.74 135.77 181,515 -3.44(-2.47%)
Aug 23, 2023 137.25 139.78 137.25 139.21 118,920 +1.07(+0.77%)
Aug 22, 2023 139.07 139.84 138.11 138.14 159,683 -0.45(-0.32%)
Aug 21, 2023 136.32 138.99 136.31 138.59 155,632 +2.49(+1.83%)
Aug 18, 2023 134.05 137.02 133.10 136.10 147,820 +0.77(+0.57%)
Aug 17, 2023 137.11 137.11 134.61 135.33 195,373 -0.70(-0.51%)
Aug 16, 2023 138.95 139.73 135.85 136.03 182,311 -4.08(-2.91%)
Aug 15, 2023 137.45 140.47 137.45 140.11 285,042 +0.93(+0.67%)
Aug 14, 2023 134.25 139.32 132.91 139.18 313,156 +3.93(+2.91%)
Aug 11, 2023 140.75 141.22 134.91 135.25 449,906 -6.98(-4.91%)
Aug 10, 2023 144.61 148.47 141.18 142.23 222,247 -2.30(-1.59%)
Aug 09, 2023 146.74 147.47 143.96 144.53 176,672 -3.15(-2.13%)
Aug 08, 2023 148.35 149.97 146.58 147.68 282,952 -3.21(-2.13%)
Aug 07, 2023 147.82 151.23 147.51 150.89 259,513 +3.12(+2.11%)
Aug 04, 2023 155.00 157.37 147.38 147.77 320,219 -7.28(-4.70%)
Aug 03, 2023 145.00 159.06 140.73 155.05 723,386 +5.84(+3.91%)
Aug 02, 2023 153.26 154.62 149.07 149.21 286,614 -6.10(-3.93%)
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.
 
 
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.