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

Bruker Corp (NQ: BRKR )

65.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 3.547 3.557 3.431 3.485 71,283 +0.00(+0.14%)
Jan 28, 2005 3.528 3.528 3.431 3.480 32,494 +0.03(+0.84%)
Jan 27, 2005 3.412 3.509 3.315 3.451 14,488 -0.03(-0.83%)
Jan 26, 2005 3.460 3.528 3.441 3.480 46,178 +0.10(+2.86%)
Jan 25, 2005 3.402 3.460 3.373 3.383 173,605 +0.00(+0.00%)
Jan 24, 2005 3.296 3.431 3.286 3.383 101,734 -0.02(-0.57%)
Jan 21, 2005 3.460 3.460 3.383 3.402 120,611 -0.01(-0.28%)
Jan 20, 2005 3.509 3.528 3.335 3.412 103,541 -0.15(-4.08%)
Jan 19, 2005 3.625 3.741 3.509 3.557 69,872 -0.16(-4.42%)
Jan 18, 2005 3.663 3.721 3.586 3.721 50,375 +0.07(+1.85%)
Jan 14, 2005 3.692 3.731 3.605 3.654 64,672 +0.04(+1.07%)
Jan 13, 2005 3.596 3.673 3.480 3.615 157,217 +0.14(+3.89%)
Jan 12, 2005 3.470 3.557 3.228 3.480 88,039 -0.05(-1.37%)
Jan 11, 2005 3.576 3.692 3.489 3.528 98,667 -0.10(-2.67%)
Jan 10, 2005 3.373 3.692 3.373 3.625 119,721 +0.14(+4.17%)
Jan 07, 2005 3.576 3.576 3.335 3.480 216,028 +0.00(+0.00%)
Jan 06, 2005 3.528 3.586 3.470 3.480 167,503 -0.02(-0.55%)
Jan 05, 2005 3.576 3.731 3.441 3.499 189,339 -0.17(-4.74%)
Jan 04, 2005 3.770 3.876 3.528 3.673 223,487 -0.09(-2.31%)
Jan 03, 2005 3.953 3.973 3.721 3.760 264,728 -0.14(-3.47%)
Dec 31, 2004 3.973 4.108 3.866 3.895 1,325,345 -0.02(-0.62%)
Dec 30, 2004 4.021 4.127 3.915 3.920 117,730 -0.13(-3.22%)
Dec 29, 2004 4.340 4.340 3.992 4.050 141,628 -0.20(-4.77%)
Dec 28, 2004 4.456 4.504 4.214 4.253 41,795 +0.09(+2.09%)
Dec 27, 2004 3.973 4.195 3.924 4.166 47,588 +0.20(+5.12%)
Dec 23, 2004 4.011 4.011 3.828 3.963 339,535 -0.06(-1.44%)
Dec 22, 2004 4.108 4.127 4.011 4.021 113,385 -0.13(-3.03%)
Dec 21, 2004 4.301 4.301 4.147 4.147 67,969 -0.11(-2.50%)
Dec 20, 2004 4.446 4.601 4.224 4.253 89,280 -0.03(-0.68%)
Dec 17, 2004 4.156 4.379 4.147 4.282 81,831 +0.16(+3.99%)
Dec 16, 2004 4.098 4.185 3.992 4.118 78,314 +0.11(+2.65%)
Dec 15, 2004 4.011 4.060 3.982 4.011 83,590 -0.03(-0.72%)
Dec 14, 2004 4.098 4.098 3.934 4.040 142,869 -0.04(-0.95%)
Dec 13, 2004 4.108 4.127 4.031 4.079 78,314 +0.02(+0.48%)
Dec 10, 2004 4.011 4.098 3.982 4.060 150,835 -0.05(-1.18%)
Dec 09, 2004 4.050 4.156 4.031 4.108 200,493 -0.06(-1.39%)
Dec 08, 2004 4.214 4.272 4.041 4.166 126,937 -0.19(-4.43%)
Dec 07, 2004 3.982 4.495 3.866 4.359 153,732 -0.09(-1.96%)
Dec 06, 2004 4.408 4.572 4.350 4.446 107,281 -0.17(-3.77%)
Dec 03, 2004 4.640 4.746 4.369 4.620 154,249 -0.03(-0.62%)
Dec 02, 2004 4.804 4.804 4.640 4.649 161,905 +0.10(+2.12%)
Dec 01, 2004 4.572 4.688 4.446 4.553 774,247 +0.10(+2.17%)
Nov 30, 2004 4.582 4.591 4.456 4.456 199,976 -0.07(-1.50%)
Nov 29, 2004 4.417 4.524 4.417 4.524 462,748 +0.11(+2.41%)
Nov 26, 2004 5.094 5.094 4.417 4.417 39,208 -0.20(-4.39%)
Nov 24, 2004 4.533 4.640 4.504 4.620 176,078 +0.09(+1.92%)
Nov 23, 2004 4.156 4.543 4.156 4.533 313,464 +0.35(+8.31%)
Nov 22, 2004 3.866 4.195 3.866 4.185 240,736 +0.38(+9.90%)
Nov 19, 2004 3.876 3.982 3.808 3.808 221,804 -0.11(-2.72%)
Nov 18, 2004 3.963 4.011 3.808 3.915 546,442 +0.05(+1.25%)
Nov 17, 2004 3.644 3.866 3.547 3.866 314,395 +0.30(+8.40%)
Nov 16, 2004 3.605 3.644 3.567 3.567 185,595 +0.00(+0.00%)
Nov 15, 2004 3.480 3.625 3.364 3.567 211,045 +0.14(+3.94%)
Nov 12, 2004 3.045 3.528 3.045 3.431 556,374 +0.40(+13.06%)
Nov 11, 2004 2.948 3.045 2.919 3.035 553,167 +0.09(+2.95%)
Nov 10, 2004 2.958 2.997 2.929 2.948 610,480 -0.01(-0.33%)
Nov 09, 2004 2.997 2.997 2.919 2.958 121,454 +0.00(+0.00%)
Nov 08, 2004 2.948 3.026 2.948 2.958 64,141 -0.02(-0.65%)
Nov 05, 2004 3.045 3.045 2.958 2.977 166,043 -0.06(-1.91%)
Nov 04, 2004 3.161 3.161 2.910 3.035 187,975 -0.20(-6.27%)
Nov 03, 2004 3.335 3.354 3.161 3.238 129,524 -0.10(-2.90%)
Nov 02, 2004 3.325 3.383 3.286 3.335 136,455 +0.03(+0.88%)
Nov 01, 2004 3.359 3.359 3.257 3.306 68,382 -0.03(-0.87%)
Oct 29, 2004 3.228 3.335 3.200 3.335 79,762 +0.14(+4.23%)
Oct 28, 2004 3.171 3.286 3.171 3.200 75,417 +0.02(+0.61%)
Oct 27, 2004 3.093 3.203 2.989 3.180 130,558 +0.09(+2.81%)
Oct 26, 2004 3.142 3.142 3.006 3.093 85,556 +0.04(+1.27%)
Oct 25, 2004 3.045 3.093 3.006 3.055 85,763 -0.02(-0.63%)
Oct 22, 2004 3.104 3.132 3.045 3.074 67,865 -0.05(-1.55%)
Oct 21, 2004 3.122 3.142 3.093 3.122 28,656 +0.02(+0.62%)
Oct 20, 2004 3.112 3.142 3.083 3.103 30,622 +0.01(+0.31%)
Oct 19, 2004 3.142 3.180 3.093 3.093 49,657 -0.05(-1.54%)
Oct 18, 2004 3.035 3.180 3.035 3.142 84,832 +0.13(+4.17%)
Oct 15, 2004 3.016 3.083 2.987 3.016 197,803 +0.04(+1.30%)
Oct 14, 2004 3.035 3.045 2.977 2.977 113,695 -0.02(-0.65%)
Oct 13, 2004 3.103 3.112 2.977 2.997 370,674 -0.11(-3.43%)
Oct 12, 2004 3.142 3.171 3.083 3.103 76,762 -0.07(-2.13%)
Oct 11, 2004 3.238 3.238 3.161 3.171 225,839 -0.04(-1.20%)
Oct 08, 2004 3.190 3.383 3.190 3.209 84,314 -0.12(-3.49%)
Oct 07, 2004 3.383 3.480 3.277 3.325 273,531 -0.18(-5.23%)
Oct 06, 2004 3.277 3.509 3.248 3.509 444,540 +0.31(+9.67%)
Oct 05, 2004 3.286 3.286 3.190 3.200 47,795 -0.09(-2.65%)
Oct 04, 2004 3.286 3.441 3.228 3.286 69,210 -0.10(-2.86%)
Oct 01, 2004 3.359 3.393 3.297 3.383 33,519 +0.04(+1.16%)
Sep 30, 2004 3.286 3.373 3.286 3.344 44,381 +0.00(+0.00%)
Sep 29, 2004 3.364 3.431 3.296 3.344 34,036 -0.06(-1.70%)
Sep 28, 2004 3.460 3.489 3.393 3.402 84,004 +0.08(+2.33%)
Sep 27, 2004 3.373 3.431 3.315 3.325 62,486 -0.11(-3.10%)
Sep 24, 2004 3.383 3.528 3.383 3.431 84,625 +0.00(+0.00%)
Sep 23, 2004 3.480 3.480 3.373 3.431 168,939 -0.01(-0.28%)
Sep 22, 2004 3.441 3.480 3.335 3.441 92,073 -0.01(-0.28%)
Sep 21, 2004 3.238 3.528 3.238 3.451 64,348 +0.15(+4.69%)
Sep 20, 2004 3.480 3.480 3.286 3.296 27,415 -0.10(-2.85%)
Sep 17, 2004 3.373 3.538 3.344 3.393 121,661 +0.00(+0.00%)
Sep 16, 2004 3.257 3.393 3.238 3.393 77,486 +0.11(+3.24%)
Sep 15, 2004 3.393 3.441 3.267 3.286 251,289 -0.08(-2.30%)
Sep 14, 2004 3.344 3.393 3.315 3.364 41,278 +0.03(+0.87%)
Sep 13, 2004 3.277 3.431 3.277 3.335 102,212 -0.03(-0.86%)
Sep 10, 2004 3.180 3.393 3.103 3.364 58,554 +0.20(+6.42%)
Sep 09, 2004 3.248 3.286 3.132 3.161 337,776 -0.03(-0.91%)
Sep 08, 2004 3.383 3.383 3.190 3.190 60,210 -0.17(-5.17%)
Sep 07, 2004 3.422 3.431 3.286 3.364 48,830 -0.07(-1.97%)
Sep 03, 2004 3.412 3.431 3.238 3.431 39,622 +0.08(+2.31%)
Sep 02, 2004 3.393 3.431 3.286 3.354 46,864 +0.01(+0.29%)
Sep 01, 2004 3.489 4.040 3.219 3.344 134,386 -0.11(-3.08%)
Aug 31, 2004 3.248 3.451 3.055 3.451 67,865 +0.25(+7.85%)
Aug 30, 2004 3.142 3.286 3.142 3.200 25,759 -0.06(-1.78%)
Aug 27, 2004 3.248 3.373 3.191 3.257 57,106 +0.02(+0.60%)
Aug 26, 2004 3.383 3.470 3.045 3.238 686,932 -0.22(-6.42%)
Aug 25, 2004 3.547 3.586 3.344 3.460 73,555 -0.02(-0.56%)
Aug 24, 2004 3.712 3.741 3.480 3.480 24,828 -0.14(-4.00%)
Aug 23, 2004 3.634 3.721 3.557 3.625 51,035 +0.14(+3.88%)
Aug 20, 2004 3.412 3.586 3.412 3.489 35,070 +0.13(+3.74%)
Aug 19, 2004 3.393 3.499 3.335 3.364 27,932 -0.12(-3.33%)
Aug 18, 2004 3.460 3.567 3.393 3.480 64,451 -0.08(-2.17%)
Aug 17, 2004 3.518 3.750 3.480 3.557 47,071 +0.15(+4.55%)
Aug 16, 2004 3.470 3.547 3.383 3.402 70,658 +0.01(+0.29%)
Aug 13, 2004 3.431 3.460 3.383 3.393 57,623 +0.01(+0.29%)
Aug 12, 2004 3.383 3.509 3.354 3.383 93,729 +0.00(+0.00%)
Aug 11, 2004 3.393 3.480 3.344 3.383 63,417 -0.05(-1.41%)
Aug 10, 2004 3.402 3.518 3.383 3.431 38,174 -0.01(-0.28%)
Aug 09, 2004 3.692 3.692 3.441 3.441 36,726 -0.14(-3.78%)
Aug 06, 2004 3.625 3.750 3.383 3.576 228,322 -0.13(-3.39%)
Aug 05, 2004 3.750 3.760 3.615 3.702 69,003 -0.08(-2.05%)
Aug 04, 2004 3.770 3.924 3.142 3.779 134,800 +0.00(+0.00%)
Aug 03, 2004 3.866 3.876 3.779 3.779 37,730 -0.09(-2.25%)
Aug 02, 2004 3.924 4.021 3.779 3.866 92,591 -0.07(-1.72%)
Jul 30, 2004 3.945 4.021 3.905 3.934 43,657 -0.05(-1.21%)
Jul 29, 2004 4.108 4.118 3.934 3.982 74,383 -0.06(-1.44%)
Jul 28, 2004 4.060 4.089 3.895 4.040 213,425 -0.04(-0.95%)
Jul 27, 2004 4.108 4.156 4.040 4.079 451,368 -0.03(-0.71%)
Jul 26, 2004 4.118 4.156 4.089 4.108 94,349 -0.01(-0.23%)
Jul 23, 2004 4.127 4.166 4.108 4.118 51,313 -0.01(-0.23%)
Jul 22, 2004 4.301 4.301 4.079 4.127 145,352 +0.01(+0.23%)
Jul 21, 2004 4.224 4.224 4.069 4.118 50,588 -0.03(-0.70%)
Jul 20, 2004 4.079 4.205 4.060 4.147 73,762 +0.09(+2.12%)
Jul 19, 2004 4.021 4.137 3.934 4.061 55,968 +0.05(+1.23%)
Jul 16, 2004 4.089 4.098 3.963 4.011 135,317 -0.05(-1.19%)
Jul 15, 2004 4.485 4.485 3.982 4.060 396,020 -0.53(-11.58%)
Jul 14, 2004 4.582 4.688 4.533 4.591 87,211 -0.07(-1.45%)
Jul 13, 2004 4.620 4.669 4.543 4.659 122,696 +0.07(+1.47%)
Jul 12, 2004 4.514 4.688 4.514 4.591 89,694 +0.00(+0.00%)
Jul 09, 2004 4.572 4.640 4.408 4.591 133,972 +0.07(+1.50%)
Jul 08, 2004 4.591 4.591 4.417 4.524 87,108 -0.09(-1.89%)
Jul 07, 2004 4.620 4.717 4.543 4.611 105,419 -0.01(-0.21%)
Jul 06, 2004 4.533 4.775 4.533 4.620 123,420 +0.00(+0.00%)
Jul 02, 2004 4.533 4.640 4.485 4.620 32,070 +0.08(+1.70%)
Jul 01, 2004 4.669 4.736 4.446 4.543 279,842 -0.16(-3.49%)
Jun 30, 2004 4.775 4.872 4.630 4.707 337,259 +0.02(+0.41%)
Jun 29, 2004 4.534 4.862 4.534 4.688 148,662 +0.14(+2.97%)
Jun 28, 2004 4.485 4.601 4.446 4.553 53,485 +0.09(+1.95%)
Jun 25, 2004 4.543 4.688 4.446 4.466 209,390 -0.04(-0.86%)
Jun 24, 2004 4.640 4.707 4.485 4.504 50,588 -0.14(-2.92%)
Jun 23, 2004 4.572 4.688 4.572 4.640 45,933 -0.01(-0.21%)
Jun 22, 2004 4.640 4.718 4.582 4.649 105,936 -0.04(-0.82%)
Jun 21, 2004 4.611 4.707 4.611 4.688 38,898 +0.07(+1.46%)
Jun 18, 2004 4.417 4.649 4.369 4.620 210,838 +0.12(+2.58%)
Jun 17, 2004 4.717 4.717 4.292 4.504 252,530 -0.23(-4.90%)
Jun 16, 2004 4.891 4.891 4.630 4.736 182,802 +0.01(+0.20%)
Jun 15, 2004 4.645 4.862 4.640 4.727 43,864 +0.04(+0.82%)
Jun 14, 2004 4.872 4.872 4.572 4.688 186,527 -0.24(-4.90%)
Jun 10, 2004 4.872 4.949 4.794 4.930 105,108 +0.03(+0.59%)
Jun 09, 2004 4.804 5.007 4.804 4.901 156,111 +0.06(+1.20%)
Jun 08, 2004 4.765 4.968 4.765 4.843 61,658 -0.05(-0.99%)
Jun 07, 2004 4.688 4.988 4.688 4.891 40,967 +0.15(+3.27%)
Jun 04, 2004 4.765 4.872 4.688 4.736 52,347 +0.04(+0.82%)
Jun 03, 2004 4.881 4.968 4.698 4.698 78,728 -0.06(-1.22%)
Jun 02, 2004 4.930 5.094 4.717 4.756 102,212 +0.08(+1.65%)
Jun 01, 2004 4.794 4.794 4.582 4.678 128,282 +0.08(+1.68%)
May 28, 2004 4.601 4.814 4.572 4.601 246,219 -0.04(-0.83%)
May 27, 2004 4.591 4.756 4.543 4.640 151,766 +0.06(+1.27%)
May 26, 2004 4.707 4.891 4.582 4.582 125,282 -0.21(-4.44%)
May 25, 2004 4.707 4.872 4.678 4.794 168,422 +0.01(+0.20%)
May 24, 2004 4.833 4.843 4.717 4.785 126,213 -0.05(-1.00%)
May 21, 2004 4.785 4.872 4.785 4.833 102,108 +0.10(+2.04%)
May 20, 2004 4.833 4.920 4.669 4.736 173,698 -0.09(-1.80%)
May 19, 2004 5.094 5.133 4.707 4.823 139,869 -0.26(-5.13%)
May 18, 2004 5.037 5.133 4.959 5.084 27,104 -0.01(-0.19%)
May 17, 2004 5.046 5.210 4.959 5.094 115,971 +0.01(+0.19%)
May 14, 2004 5.142 5.210 5.046 5.084 69,727 -0.01(-0.19%)
May 13, 2004 5.017 5.200 4.988 5.094 87,004 +0.05(+0.96%)
May 12, 2004 4.881 5.113 4.765 5.046 195,424 +0.13(+2.55%)
May 11, 2004 4.833 4.930 4.823 4.920 114,626 +0.17(+3.67%)
May 10, 2004 4.833 4.949 4.698 4.746 100,350 -0.14(-2.79%)
May 07, 2004 4.939 5.123 4.466 4.882 154,042 -0.16(-3.24%)
May 06, 2004 4.930 5.046 4.843 5.046 120,523 +0.12(+2.35%)
May 05, 2004 4.989 5.026 4.843 4.930 176,905 -0.10(-1.92%)
May 04, 2004 4.959 5.094 4.959 5.026 143,904 +0.04(+0.78%)
May 03, 2004 5.026 5.181 4.910 4.988 148,973 -0.03(-0.58%)
Apr 30, 2004 5.171 5.220 4.930 5.017 273,221 +0.06(+1.17%)
Apr 29, 2004 5.036 5.123 4.930 4.959 261,427 -0.07(-1.35%)
Apr 28, 2004 5.258 5.258 4.930 5.026 208,252 -0.25(-4.76%)
Apr 27, 2004 5.065 5.287 4.978 5.278 195,734 +0.17(+3.41%)
Apr 26, 2004 4.891 5.113 4.881 5.104 365,088 +0.08(+1.54%)
Apr 23, 2004 4.495 5.133 4.417 5.026 4,049,592 +0.41(+8.79%)
Apr 22, 2004 4.765 4.881 4.591 4.620 228,425 -0.13(-2.65%)
Apr 21, 2004 4.553 4.881 4.446 4.746 179,699 +0.23(+5.14%)
Apr 20, 2004 4.611 4.640 4.456 4.514 148,145 -0.14(-2.91%)
Apr 19, 2004 4.591 4.669 4.485 4.649 66,624 +0.04(+0.84%)
Apr 16, 2004 4.543 4.640 4.495 4.611 48,933 +0.12(+2.58%)
Apr 15, 2004 4.640 4.659 4.427 4.495 176,181 -0.14(-2.92%)
Apr 14, 2004 4.630 4.659 4.495 4.630 165,112 +0.07(+1.48%)
Apr 13, 2004 4.997 5.007 4.562 4.562 920,738 -0.37(-7.45%)
Apr 12, 2004 5.036 5.036 4.852 4.930 107,074 +0.03(+0.59%)
Apr 08, 2004 4.964 5.017 4.834 4.901 82,349 -0.10(-1.93%)
Apr 07, 2004 5.026 5.075 4.833 4.997 40,657 -0.03(-0.58%)
Apr 06, 2004 4.997 5.210 4.775 5.026 63,727 -0.08(-1.52%)
Apr 05, 2004 5.055 5.152 4.833 5.104 136,869 +0.14(+2.72%)
Apr 02, 2004 4.794 5.017 4.611 4.968 47,795 +0.20(+4.26%)
Apr 01, 2004 4.843 5.017 4.678 4.765 56,485 -0.08(-1.60%)
Mar 31, 2004 4.930 5.007 4.833 4.843 67,141 -0.10(-1.96%)
Mar 30, 2004 4.804 5.017 4.804 4.939 66,624 -0.01(-0.20%)
Mar 29, 2004 4.930 5.084 4.717 4.949 106,453 +0.06(+1.19%)
Mar 26, 2004 4.727 4.930 4.495 4.891 177,733 +0.25(+5.42%)
Mar 25, 2004 4.543 4.688 4.456 4.640 119,592 +0.10(+2.11%)
Mar 24, 2004 4.649 4.649 4.446 4.544 224,184 -0.02(-0.40%)
Mar 23, 2004 4.408 4.649 4.224 4.562 279,428 +0.07(+1.51%)
Mar 22, 2004 4.456 4.504 4.205 4.495 690,553 -0.09(-1.90%)
Mar 19, 2004 4.794 4.833 4.475 4.582 91,970 -0.06(-1.25%)
Mar 18, 2004 4.920 4.920 4.408 4.640 709,795 -0.38(-7.51%)
Mar 17, 2004 5.017 5.113 4.920 5.017 56,278 -0.09(-1.70%)
Mar 16, 2004 5.113 5.113 4.910 5.104 83,590 +0.14(+2.72%)
Mar 15, 2004 5.171 5.239 4.959 4.968 137,903 -0.34(-6.38%)
Mar 12, 2004 5.075 5.316 5.036 5.307 57,520 +0.22(+4.37%)
Mar 11, 2004 5.336 5.345 5.084 5.084 106,867 -0.26(-4.88%)
Mar 10, 2004 5.558 5.558 5.297 5.345 73,969 -0.02(-0.36%)
Mar 09, 2004 5.577 5.635 5.200 5.365 103,970 -0.27(-4.80%)
Mar 08, 2004 5.732 5.800 5.490 5.635 166,250 -0.09(-1.52%)
Mar 05, 2004 5.703 5.751 5.568 5.722 109,764 -0.01(-0.17%)
Mar 04, 2004 6.051 6.051 5.664 5.732 392,917 -0.26(-4.35%)
Mar 03, 2004 6.022 6.138 5.809 5.993 607,273 +0.33(+5.80%)
Mar 02, 2004 5.722 5.751 5.461 5.664 138,938 +0.11(+1.91%)
Mar 01, 2004 5.423 5.722 5.423 5.558 92,280 +0.10(+1.77%)
Feb 27, 2004 5.452 5.577 5.403 5.461 97,867 +0.09(+1.62%)
Feb 26, 2004 5.539 5.539 5.123 5.374 48,002 -0.12(-2.11%)
Feb 25, 2004 5.171 5.568 5.123 5.490 37,553 +0.31(+5.97%)
Feb 24, 2004 5.345 5.423 5.171 5.181 22,759 -0.13(-2.37%)
Feb 23, 2004 5.394 5.500 5.065 5.307 36,415 +0.09(+1.67%)
Feb 20, 2004 5.355 5.403 5.171 5.220 33,312 -0.17(-3.23%)
Feb 19, 2004 5.558 5.751 5.384 5.394 46,761 -0.22(-3.96%)
Feb 18, 2004 5.684 5.732 5.558 5.616 23,587 -0.06(-1.02%)
Feb 17, 2004 5.558 5.703 5.558 5.674 21,001 +0.16(+2.98%)
Feb 13, 2004 5.655 5.761 5.442 5.510 47,795 -0.25(-4.36%)
Feb 12, 2004 5.795 5.896 5.597 5.761 43,760 +0.03(+0.51%)
Feb 11, 2004 5.703 5.945 5.703 5.732 110,592 -0.19(-3.26%)
Feb 10, 2004 5.674 5.925 5.674 5.925 89,487 +0.27(+4.79%)
Feb 09, 2004 5.790 5.848 5.645 5.655 66,417 +0.11(+1.92%)
Feb 06, 2004 5.500 5.751 5.481 5.548 22,346 +0.09(+1.59%)
Feb 05, 2004 5.355 5.703 5.336 5.461 46,450 +0.11(+1.99%)
Feb 04, 2004 5.452 5.751 5.355 5.355 75,003 -0.26(-4.65%)
Feb 03, 2004 5.461 5.693 5.442 5.616 70,658 +0.18(+3.38%)
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.