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 )

77.25 +0.55 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,033 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,266 +0.14(+3.50%)
Oct 27, 2005 4.159 4.159 3.840 3.869 115,276 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.217 43,759 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,023 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,951 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.275 154,652 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.159 128,159 -0.23(-5.29%)
Oct 19, 2005 4.275 4.392 4.155 4.392 42,735 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.217 4.324 27,130 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.217 4.362 38,586 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,290 +0.05(+1.11%)
Oct 13, 2005 4.304 4.372 4.121 4.362 52,038 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,513 +0.03(+0.69%)
Oct 11, 2005 4.343 4.362 4.227 4.227 74,555 -0.08(-1.80%)
Oct 10, 2005 4.488 4.517 4.295 4.304 40,225 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,951 +0.15(+3.38%)
Oct 06, 2005 4.246 4.382 4.208 4.295 220,135 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.159 4.198 78,747 -0.17(-3.98%)
Oct 04, 2005 4.488 4.604 4.353 4.372 140,105 -0.12(-2.59%)
Oct 03, 2005 4.208 4.498 4.111 4.488 86,061 +0.25(+5.94%)
Sep 30, 2005 4.256 4.256 4.150 4.237 64,693 -0.04(-0.91%)
Sep 29, 2005 4.208 4.275 4.111 4.275 46,427 -0.01(-0.23%)
Sep 28, 2005 4.314 4.353 4.208 4.285 84,613 -0.01(-0.23%)
Sep 27, 2005 4.208 4.382 4.208 4.295 105,312 +0.07(+1.60%)
Sep 26, 2005 4.275 4.275 4.150 4.227 297,924 -0.04(-0.91%)
Sep 23, 2005 4.266 4.275 4.063 4.266 50,027 +0.13(+3.04%)
Sep 22, 2005 4.140 4.150 3.966 4.140 232,681 +0.14(+3.38%)
Sep 21, 2005 4.130 4.169 3.976 4.005 165,112 -0.18(-4.39%)
Sep 20, 2005 4.256 4.333 4.111 4.188 139,253 -0.09(-2.04%)
Sep 19, 2005 4.353 4.392 4.266 4.275 65,016 -0.09(-2.00%)
Sep 16, 2005 4.246 4.362 4.159 4.362 329,945 +0.17(+4.16%)
Sep 15, 2005 4.392 4.392 4.111 4.188 217,531 -0.22(-5.04%)
Sep 14, 2005 4.382 4.517 4.382 4.411 93,663 +0.00(+0.00%)
Sep 13, 2005 4.411 4.508 4.388 4.411 86,612 -0.03(-0.65%)
Sep 12, 2005 4.314 4.450 4.314 4.440 164,790 +0.09(+2.00%)
Sep 09, 2005 4.353 4.401 4.285 4.353 108,091 +0.04(+0.90%)
Sep 08, 2005 4.304 4.370 4.285 4.314 129,227 +0.01(+0.22%)
Sep 07, 2005 4.295 4.304 4.246 4.304 56,843 +0.04(+0.91%)
Sep 06, 2005 4.246 4.324 4.169 4.266 138,924 +0.02(+0.46%)
Sep 02, 2005 4.488 4.537 4.043 4.246 470,677 -0.15(-3.30%)
Sep 01, 2005 4.217 4.450 4.188 4.392 312,152 +0.17(+4.13%)
Aug 31, 2005 4.111 4.227 4.111 4.217 205,836 +0.08(+1.87%)
Aug 30, 2005 4.188 4.208 4.101 4.140 56,344 -0.02(-0.47%)
Aug 29, 2005 4.082 4.159 4.034 4.159 77,960 +0.06(+1.42%)
Aug 26, 2005 4.188 4.208 4.082 4.101 103,578 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.014 4.188 449,012 +0.14(+3.34%)
Aug 24, 2005 4.043 4.063 4.014 4.053 42,438 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.014 4.034 145,722 -0.01(-0.24%)
Aug 22, 2005 3.956 4.043 3.956 4.043 262,000 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,997 +0.00(+0.00%)
Aug 18, 2005 3.985 4.072 3.927 3.966 86,904 -0.04(-0.97%)
Aug 17, 2005 4.121 4.159 4.005 4.005 138,915 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.043 4.101 282,171 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,216 +0.13(+3.18%)
Aug 12, 2005 3.966 3.985 3.927 3.956 143,509 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,618 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,586 +0.00(+0.00%)
Aug 09, 2005 3.985 3.985 3.918 3.966 311,331 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,591 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,433 -0.05(-1.22%)
Aug 04, 2005 3.995 4.014 3.927 3.966 79,032 -0.03(-0.73%)
Aug 03, 2005 4.101 4.101 3.966 3.995 254,475 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.985 4.092 74,471 +0.07(+1.68%)
Aug 01, 2005 4.053 4.072 3.956 4.024 140,228 +0.00(+0.00%)
Jul 29, 2005 4.005 4.043 3.937 4.024 137,421 +0.02(+0.48%)
Jul 28, 2005 3.985 4.014 3.956 4.005 80,569 +0.05(+1.22%)
Jul 27, 2005 3.947 3.985 3.927 3.956 161,378 +0.01(+0.25%)
Jul 26, 2005 4.014 4.014 3.898 3.947 151,845 +0.01(+0.25%)
Jul 25, 2005 3.995 4.053 3.918 3.937 120,695 -0.09(-2.16%)
Jul 22, 2005 3.966 4.024 3.966 4.024 64,558 +0.05(+1.22%)
Jul 21, 2005 4.034 4.063 3.956 3.976 58,190 -0.09(-2.14%)
Jul 20, 2005 4.043 4.063 4.014 4.063 135,671 +0.03(+0.72%)
Jul 19, 2005 4.043 4.063 3.966 4.034 109,751 +0.04(+0.97%)
Jul 18, 2005 4.034 4.034 3.966 3.995 67,047 +0.00(+0.00%)
Jul 15, 2005 3.966 4.034 3.947 3.995 153,344 +0.03(+0.73%)
Jul 14, 2005 4.034 4.043 3.801 3.966 100,508 -0.01(-0.24%)
Jul 13, 2005 3.985 4.014 3.937 3.976 121,339 -0.02(-0.48%)
Jul 12, 2005 4.063 4.063 3.918 3.995 257,303 -0.06(-1.43%)
Jul 11, 2005 4.053 4.063 4.014 4.053 84,123 +0.00(+0.00%)
Jul 08, 2005 4.053 4.053 3.879 4.053 93,807 +0.01(+0.24%)
Jul 07, 2005 3.976 4.063 3.840 4.043 200,762 +0.07(+1.70%)
Jul 06, 2005 3.995 4.014 3.888 3.976 98,109 -0.02(-0.48%)
Jul 05, 2005 3.869 3.995 3.840 3.995 106,896 +0.11(+2.74%)
Jul 01, 2005 3.889 3.889 3.734 3.889 90,458 +0.03(+0.75%)
Jun 30, 2005 3.976 4.005 3.772 3.860 51,627 -0.11(-2.68%)
Jun 29, 2005 3.995 3.995 3.879 3.966 93,996 -0.01(-0.24%)
Jun 28, 2005 3.860 3.995 3.782 3.976 58,836 +0.14(+3.53%)
Jun 27, 2005 3.966 4.014 3.772 3.840 145,232 -0.12(-2.93%)
Jun 24, 2005 3.980 4.014 3.898 3.956 1,154,209 -0.05(-1.21%)
Jun 23, 2005 4.014 4.063 3.956 4.005 161,549 -0.07(-1.66%)
Jun 22, 2005 4.082 4.111 4.014 4.072 88,609 +0.06(+1.45%)
Jun 21, 2005 4.053 4.053 3.966 4.014 82,118 -0.01(-0.24%)
Jun 20, 2005 4.072 4.092 3.995 4.024 62,643 -0.05(-1.19%)
Jun 17, 2005 4.024 4.092 3.927 4.072 178,637 +0.12(+2.93%)
Jun 16, 2005 4.024 4.024 3.927 3.956 96,850 -0.06(-1.45%)
Jun 15, 2005 4.130 4.130 3.947 4.014 214,134 -0.10(-2.35%)
Jun 14, 2005 4.159 4.159 3.918 4.111 130,009 -0.02(-0.47%)
Jun 13, 2005 4.111 4.159 3.976 4.130 147,605 +0.05(+1.18%)
Jun 10, 2005 4.111 4.111 4.053 4.082 43,870 -0.01(-0.24%)
Jun 09, 2005 3.937 4.092 3.792 4.092 190,144 +0.17(+4.44%)
Jun 08, 2005 3.976 3.976 3.850 3.918 177,537 -0.09(-2.17%)
Jun 07, 2005 4.092 4.169 3.985 4.005 291,867 -0.06(-1.43%)
Jun 06, 2005 4.246 4.246 3.927 4.063 230,620 -0.07(-1.64%)
Jun 03, 2005 4.227 4.227 4.063 4.130 116,892 -0.03(-0.70%)
Jun 02, 2005 4.198 4.208 4.140 4.159 222,057 +0.01(+0.23%)
Jun 01, 2005 4.333 4.343 4.092 4.150 471,896 +0.09(+2.14%)
May 31, 2005 3.869 4.343 3.869 4.063 245,699 +0.23(+6.06%)
May 27, 2005 3.869 3.869 3.811 3.830 61,423 -0.03(-0.75%)
May 26, 2005 3.869 3.869 3.830 3.860 74,623 -0.01(-0.25%)
May 25, 2005 3.821 3.898 3.724 3.869 191,186 +0.04(+1.01%)
May 24, 2005 3.869 3.889 3.792 3.830 118,474 -0.01(-0.25%)
May 23, 2005 3.772 3.908 3.772 3.840 195,724 +0.02(+0.51%)
May 20, 2005 3.860 3.860 3.753 3.821 93,830 -0.02(-0.50%)
May 19, 2005 3.937 3.937 3.734 3.840 199,915 -0.04(-1.00%)
May 18, 2005 3.889 3.918 3.801 3.879 224,234 +0.06(+1.52%)
May 17, 2005 3.792 3.927 3.705 3.821 217,000 +0.05(+1.28%)
May 16, 2005 3.743 3.772 3.676 3.772 83,065 +0.09(+2.36%)
May 13, 2005 3.772 3.840 3.676 3.685 148,715 -0.03(-0.78%)
May 12, 2005 3.511 3.811 3.444 3.714 485,946 +0.24(+6.96%)
May 11, 2005 3.473 3.560 3.308 3.473 140,206 +0.05(+1.41%)
May 10, 2005 3.569 3.579 3.357 3.424 103,495 -0.21(-5.85%)
May 09, 2005 3.482 3.637 3.473 3.637 49,105 +0.16(+4.74%)
May 06, 2005 3.482 3.714 3.327 3.473 193,507 -0.03(-0.83%)
May 05, 2005 3.434 3.579 3.337 3.502 147,495 +0.10(+2.84%)
May 04, 2005 3.308 3.415 3.289 3.405 77,586 +0.12(+3.53%)
May 03, 2005 3.144 3.308 3.076 3.289 57,699 +0.03(+0.89%)
May 02, 2005 3.115 3.279 3.057 3.260 149,964 +0.11(+3.37%)
Apr 29, 2005 3.018 3.202 3.018 3.153 81,938 +0.15(+4.82%)
Apr 28, 2005 3.028 3.076 3.008 3.008 103,452 -0.06(-1.89%)
Apr 27, 2005 3.018 3.095 2.970 3.066 25,339 +0.01(+0.32%)
Apr 26, 2005 3.153 3.221 3.018 3.057 83,091 -0.15(-4.53%)
Apr 25, 2005 3.202 3.202 3.134 3.202 33,175 +0.06(+1.85%)
Apr 22, 2005 3.221 3.260 3.124 3.144 69,494 -0.10(-2.99%)
Apr 21, 2005 3.279 3.279 3.163 3.240 80,254 +0.03(+0.90%)
Apr 20, 2005 3.240 3.289 3.182 3.211 57,513 -0.08(-2.35%)
Apr 19, 2005 3.289 3.327 3.240 3.289 31,326 +0.04(+1.19%)
Apr 18, 2005 3.095 3.347 3.095 3.250 40,110 +0.14(+4.35%)
Apr 15, 2005 3.221 3.289 3.105 3.115 52,697 -0.15(-4.73%)
Apr 14, 2005 3.240 3.376 3.240 3.269 33,936 +0.00(+0.00%)
Apr 13, 2005 3.492 3.492 3.240 3.269 316,192 -0.21(-6.11%)
Apr 12, 2005 3.482 3.540 3.453 3.482 49,751 -0.03(-0.83%)
Apr 11, 2005 3.434 3.560 3.386 3.511 143,008 +0.08(+2.25%)
Apr 08, 2005 3.531 3.531 3.424 3.434 19,427 -0.10(-2.74%)
Apr 07, 2005 3.531 3.550 3.395 3.531 43,401 +0.02(+0.55%)
Apr 06, 2005 3.579 3.627 3.492 3.511 55,148 -0.05(-1.36%)
Apr 05, 2005 3.627 3.705 3.550 3.560 148,457 -0.02(-0.54%)
Apr 04, 2005 3.327 3.618 3.327 3.579 83,956 +0.16(+4.82%)
Apr 01, 2005 3.434 3.453 3.376 3.415 75,241 +0.01(+0.28%)
Mar 31, 2005 3.337 3.415 3.221 3.405 51,468 +0.04(+1.15%)
Mar 30, 2005 3.221 3.376 3.202 3.366 139,738 +0.02(+0.58%)
Mar 29, 2005 3.327 3.386 3.279 3.347 75,062 +0.03(+0.87%)
Mar 28, 2005 3.337 3.376 3.269 3.318 125,262 +0.01(+0.29%)
Mar 24, 2005 3.105 3.366 3.086 3.308 80,474 +0.25(+8.23%)
Mar 23, 2005 3.134 3.192 3.057 3.057 80,830 -0.10(-3.07%)
Mar 22, 2005 3.105 3.289 3.105 3.153 101,352 +0.02(+0.62%)
Mar 21, 2005 3.327 3.357 3.134 3.134 215,359 -0.23(-6.90%)
Mar 18, 2005 3.337 3.521 3.327 3.366 160,327 -0.12(-3.33%)
Mar 17, 2005 3.434 3.531 3.327 3.482 131,663 +0.11(+3.15%)
Mar 16, 2005 3.821 3.821 3.347 3.376 400,315 -0.44(-11.65%)
Mar 15, 2005 3.772 3.956 3.705 3.821 304,109 +0.10(+2.60%)
Mar 14, 2005 3.608 3.772 3.434 3.724 128,839 +0.17(+4.90%)
Mar 11, 2005 3.705 3.830 3.444 3.550 117,784 -0.08(-2.13%)
Mar 10, 2005 3.685 3.705 3.569 3.627 123,689 +0.03(+0.81%)
Mar 09, 2005 3.724 3.869 3.598 3.598 252,927 -0.06(-1.59%)
Mar 08, 2005 3.666 3.753 3.627 3.656 61,380 +0.03(+0.80%)
Mar 07, 2005 3.772 3.772 3.608 3.627 105,875 -0.18(-4.82%)
Mar 04, 2005 3.918 3.918 3.772 3.811 63,305 +0.03(+0.77%)
Mar 03, 2005 3.676 3.918 3.676 3.782 202,738 +0.19(+5.39%)
Mar 02, 2005 3.463 3.656 3.395 3.589 48,177 +0.05(+1.37%)
Mar 01, 2005 3.695 3.782 3.463 3.540 61,249 -0.07(-1.88%)
Feb 28, 2005 3.860 3.869 3.579 3.608 70,253 -0.03(-0.80%)
Feb 25, 2005 3.560 3.676 3.318 3.637 26,819 +0.10(+2.73%)
Feb 24, 2005 3.540 3.637 3.386 3.540 17,595 -0.03(-0.81%)
Feb 23, 2005 3.637 3.637 3.550 3.569 16,896 -0.06(-1.60%)
Feb 22, 2005 3.811 3.918 3.589 3.627 68,864 -0.04(-1.06%)
Feb 18, 2005 3.695 3.763 3.579 3.666 31,886 +0.03(+0.80%)
Feb 17, 2005 3.898 3.908 3.589 3.637 46,076 -0.24(-6.23%)
Feb 16, 2005 3.830 3.918 3.772 3.879 35,073 +0.01(+0.25%)
Feb 15, 2005 3.908 3.918 3.869 3.869 19,182 +0.00(+0.00%)
Feb 14, 2005 3.995 3.995 3.830 3.869 26,986 -0.05(-1.23%)
Feb 11, 2005 3.830 3.947 3.743 3.918 27,046 -0.01(-0.25%)
Feb 10, 2005 3.995 4.005 3.860 3.927 94,153 +0.01(+0.25%)
Feb 09, 2005 3.801 3.985 3.782 3.918 95,946 +0.02(+0.50%)
Feb 08, 2005 3.763 3.908 3.714 3.898 40,848 +0.04(+1.00%)
Feb 07, 2005 3.743 3.869 3.714 3.860 78,908 +0.11(+2.83%)
Feb 04, 2005 3.579 3.753 3.579 3.753 27,683 +0.16(+4.58%)
Feb 03, 2005 3.608 3.695 3.492 3.589 159,267 -0.12(-3.13%)
Feb 02, 2005 3.550 3.705 3.415 3.705 75,662 +0.18(+5.22%)
Feb 01, 2005 3.463 3.531 3.434 3.521 66,554 +0.03(+0.97%)
Jan 31, 2005 3.550 3.560 3.434 3.487 71,233 +0.00(+0.14%)
Jan 28, 2005 3.531 3.531 3.434 3.482 32,472 +0.03(+0.84%)
Jan 27, 2005 3.415 3.511 3.318 3.453 14,478 -0.03(-0.83%)
Jan 26, 2005 3.463 3.531 3.444 3.482 46,146 +0.10(+2.86%)
Jan 25, 2005 3.405 3.463 3.376 3.386 173,484 +0.00(+0.00%)
Jan 24, 2005 3.298 3.434 3.289 3.386 101,663 -0.02(-0.57%)
Jan 21, 2005 3.463 3.463 3.386 3.405 120,527 -0.01(-0.28%)
Jan 20, 2005 3.511 3.531 3.337 3.415 103,469 -0.15(-4.08%)
Jan 19, 2005 3.627 3.743 3.511 3.560 69,823 -0.16(-4.42%)
Jan 18, 2005 3.666 3.724 3.589 3.724 50,340 +0.07(+1.85%)
Jan 14, 2005 3.695 3.734 3.608 3.656 64,626 +0.04(+1.07%)
Jan 13, 2005 3.598 3.676 3.482 3.618 157,107 +0.14(+3.89%)
Jan 12, 2005 3.473 3.560 3.231 3.482 87,977 -0.05(-1.37%)
Jan 11, 2005 3.579 3.695 3.492 3.531 98,598 -0.10(-2.67%)
Jan 10, 2005 3.376 3.695 3.376 3.627 119,637 +0.15(+4.17%)
Jan 07, 2005 3.579 3.579 3.337 3.482 215,877 +0.00(+0.00%)
Jan 06, 2005 3.531 3.589 3.473 3.482 167,386 -0.02(-0.55%)
Jan 05, 2005 3.579 3.734 3.444 3.502 189,207 -0.17(-4.74%)
Jan 04, 2005 3.772 3.879 3.531 3.676 223,331 -0.09(-2.31%)
Jan 03, 2005 3.956 3.976 3.724 3.763 264,543 -0.14(-3.47%)
Dec 31, 2004 3.976 4.111 3.869 3.898 1,324,417 -0.02(-0.62%)
Dec 30, 2004 4.024 4.130 3.918 3.922 117,647 -0.13(-3.22%)
Dec 29, 2004 4.343 4.343 3.995 4.053 141,528 -0.20(-4.77%)
Dec 28, 2004 4.459 4.508 4.217 4.256 41,766 +0.09(+2.09%)
Dec 27, 2004 3.976 4.198 3.927 4.169 47,555 +0.20(+5.12%)
Dec 23, 2004 4.014 4.014 3.830 3.966 339,297 -0.06(-1.44%)
Dec 22, 2004 4.111 4.130 4.014 4.024 113,305 -0.13(-3.03%)
Dec 21, 2004 4.304 4.304 4.150 4.150 67,921 -0.11(-2.50%)
Dec 20, 2004 4.450 4.604 4.227 4.256 89,218 -0.03(-0.68%)
Dec 17, 2004 4.159 4.382 4.150 4.285 81,774 +0.16(+3.99%)
Dec 16, 2004 4.101 4.188 3.995 4.121 78,259 +0.11(+2.65%)
Dec 15, 2004 4.014 4.063 3.985 4.014 83,532 -0.03(-0.72%)
Dec 14, 2004 4.101 4.101 3.937 4.043 142,769 -0.04(-0.95%)
Dec 13, 2004 4.111 4.130 4.034 4.082 78,259 +0.02(+0.48%)
Dec 10, 2004 4.014 4.101 3.985 4.063 150,729 -0.05(-1.18%)
Dec 09, 2004 4.053 4.159 4.034 4.111 200,352 -0.06(-1.39%)
Dec 08, 2004 4.217 4.275 4.044 4.169 126,848 -0.19(-4.43%)
Dec 07, 2004 3.985 4.498 3.869 4.362 153,624 -0.09(-1.96%)
Dec 06, 2004 4.411 4.575 4.353 4.450 107,206 -0.17(-3.77%)
Dec 03, 2004 4.643 4.749 4.372 4.624 154,141 -0.03(-0.62%)
Dec 02, 2004 4.807 4.807 4.643 4.653 161,791 +0.10(+2.12%)
Dec 01, 2004 4.575 4.691 4.450 4.556 773,705 +0.10(+2.17%)
Nov 30, 2004 4.585 4.595 4.459 4.459 199,836 -0.07(-1.50%)
Nov 29, 2004 4.421 4.527 4.421 4.527 462,424 +0.11(+2.41%)
Nov 26, 2004 5.098 5.098 4.421 4.421 39,181 -0.20(-4.39%)
Nov 24, 2004 4.537 4.643 4.508 4.624 175,954 +0.09(+1.92%)
Nov 23, 2004 4.159 4.546 4.159 4.537 313,245 +0.35(+8.31%)
Nov 22, 2004 3.869 4.198 3.869 4.188 240,568 +0.38(+9.90%)
Nov 19, 2004 3.879 3.985 3.811 3.811 221,649 -0.11(-2.72%)
Nov 18, 2004 3.966 4.014 3.811 3.918 546,059 +0.05(+1.25%)
Nov 17, 2004 3.647 3.869 3.550 3.869 314,175 +0.30(+8.40%)
Nov 16, 2004 3.608 3.647 3.569 3.569 185,466 +0.00(+0.00%)
Nov 15, 2004 3.482 3.627 3.366 3.569 210,897 +0.14(+3.94%)
Nov 12, 2004 3.047 3.531 3.047 3.434 555,984 +0.40(+13.06%)
Nov 11, 2004 2.950 3.047 2.921 3.037 552,779 +0.09(+2.95%)
Nov 10, 2004 2.960 2.999 2.931 2.950 610,052 -0.01(-0.33%)
Nov 09, 2004 2.999 2.999 2.921 2.960 121,369 +0.00(+0.00%)
Nov 08, 2004 2.950 3.028 2.950 2.960 64,096 -0.02(-0.65%)
Nov 05, 2004 3.047 3.047 2.960 2.979 165,926 -0.06(-1.91%)
Nov 04, 2004 3.163 3.163 2.912 3.037 187,843 -0.20(-6.27%)
Nov 03, 2004 3.337 3.357 3.163 3.240 129,433 -0.10(-2.90%)
Nov 02, 2004 3.327 3.386 3.289 3.337 136,359 +0.03(+0.88%)
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.