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

Nordson Corp (NQ: NDSN )

226.15 -0.36 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002 11.74 11.96 11.73 11.79 82,171 +0.10(+0.85%)
Nov 27, 2002 11.40 11.69 11.14 11.69 294,331 +0.31(+2.77%)
Nov 26, 2002 11.52 11.83 11.18 11.37 221,444 -0.30(-2.58%)
Nov 25, 2002 11.36 11.70 11.24 11.67 157,611 +0.25(+2.15%)
Nov 22, 2002 11.09 11.45 11.09 11.43 126,506 -0.01(-0.08%)
Nov 21, 2002 11.15 11.44 11.15 11.44 128,363 +0.25(+2.19%)
Nov 20, 2002 10.69 11.19 10.69 11.19 86,117 +0.49(+4.59%)
Nov 19, 2002 10.90 10.96 10.63 10.70 90,759 -0.05(-0.48%)
Nov 18, 2002 10.77 11.04 10.68 10.75 136,023 -0.09(-0.83%)
Nov 15, 2002 10.74 11.09 10.72 10.84 319,168 +0.07(+0.68%)
Nov 14, 2002 10.77 11.09 10.66 10.77 337,273 +0.13(+1.26%)
Nov 13, 2002 10.84 11.23 10.62 10.64 266,708 -0.40(-3.59%)
Nov 12, 2002 11.03 11.25 10.94 11.03 239,550 -0.05(-0.43%)
Nov 11, 2002 11.52 11.63 11.00 11.08 146,469 -0.48(-4.14%)
Nov 08, 2002 11.51 11.76 11.51 11.56 89,367 -0.15(-1.29%)
Nov 07, 2002 11.24 11.80 11.24 11.71 165,038 -0.02(-0.15%)
Nov 06, 2002 11.43 11.74 11.20 11.73 86,813 +0.29(+2.53%)
Nov 05, 2002 11.25 11.46 11.22 11.44 62,905 +0.20(+1.76%)
Nov 04, 2002 11.35 11.57 11.02 11.24 164,110 -0.08(-0.68%)
Nov 01, 2002 11.00 11.36 11.00 11.32 194,286 +0.16(+1.39%)
Oct 31, 2002 10.90 11.46 10.90 11.16 167,824 +0.09(+0.82%)
Oct 30, 2002 10.77 11.11 10.70 11.07 129,292 +0.32(+2.96%)
Oct 29, 2002 10.77 10.78 10.43 10.75 146,237 +0.13(+1.26%)
Oct 28, 2002 10.75 10.81 10.49 10.62 97,491 -0.13(-1.24%)
Oct 25, 2002 10.53 10.77 10.34 10.75 84,724 +0.31(+2.97%)
Oct 24, 2002 10.66 10.74 10.40 10.44 117,686 -0.03(-0.25%)
Oct 23, 2002 10.76 10.76 10.27 10.47 190,611 -0.09(-0.86%)
Oct 22, 2002 10.77 10.77 10.52 10.56 118,614 -0.28(-2.54%)
Oct 21, 2002 10.46 10.83 10.28 10.83 123,721 +0.37(+3.49%)
Oct 18, 2002 10.71 10.77 10.49 10.47 144,844 -0.24(-2.25%)
Oct 17, 2002 10.06 10.71 10.06 10.71 102,802 +0.57(+5.61%)
Oct 16, 2002 10.55 10.59 10.09 10.14 101,423 -0.41(-3.84%)
Oct 15, 2002 9.672 10.55 9.672 10.55 113,391 +0.89(+9.24%)
Oct 14, 2002 9.995 10.03 9.603 9.654 95,866 -0.37(-3.65%)
Oct 11, 2002 9.878 10.11 9.728 10.02 82,635 +0.23(+2.38%)
Oct 10, 2002 9.241 9.788 9.219 9.788 127,899 +0.55(+5.92%)
Oct 09, 2002 9.547 9.771 9.241 9.241 210,999 -0.54(-5.51%)
Oct 08, 2002 9.473 9.801 9.357 9.779 154,825 +0.34(+3.65%)
Oct 07, 2002 9.486 9.603 9.383 9.435 200,785 -0.19(-1.93%)
Oct 04, 2002 10.08 10.10 9.443 9.620 126,970 -0.12(-1.19%)
Oct 03, 2002 9.896 10.22 9.728 9.736 152,272 -0.16(-1.65%)
Oct 02, 2002 10.05 10.35 9.900 9.900 209,838 -0.31(-3.04%)
Oct 01, 2002 10.18 10.37 9.952 10.21 262,298 -0.02(-0.17%)
Sep 30, 2002 10.05 10.36 9.715 10.23 198,276 +0.15(+1.50%)
Sep 27, 2002 10.49 10.59 9.952 10.08 161,092 -0.40(-3.82%)
Sep 26, 2002 10.20 10.58 10.04 10.48 120,471 +0.26(+2.57%)
Sep 25, 2002 9.857 10.21 9.857 10.21 169,681 +0.31(+3.13%)
Sep 24, 2002 9.935 9.982 9.753 9.904 124,097 -0.03(-0.35%)
Sep 23, 2002 10.02 10.41 9.913 9.939 135,283 -0.40(-3.88%)
Sep 20, 2002 10.13 10.36 10.04 10.34 498,538 +0.00(+0.00%)
Sep 19, 2002 10.20 10.47 9.995 10.34 330,310 -0.05(-0.50%)
Sep 18, 2002 10.13 10.50 10.07 10.39 124,649 +0.04(+0.37%)
Sep 17, 2002 10.47 10.53 10.21 10.35 164,240 +0.01(+0.13%)
Sep 16, 2002 10.12 10.52 10.12 10.34 208,677 -0.10(-0.95%)
Sep 13, 2002 10.34 10.48 10.12 10.44 199,787 +0.10(+0.96%)
Sep 12, 2002 10.38 10.54 10.14 10.34 177,341 -0.08(-0.78%)
Sep 11, 2002 10.54 10.62 10.34 10.42 133,702 -0.12(-1.10%)
Sep 10, 2002 10.48 10.55 10.13 10.54 22,330,166 +0.12(+1.16%)
Sep 09, 2002 10.08 10.48 9.969 10.42 229,801 +0.21(+2.07%)
Sep 06, 2002 9.865 10.21 9.865 10.21 386,483 +0.27(+2.69%)
Sep 05, 2002 9.672 10.08 9.672 9.939 411,088 -0.03(-0.26%)
Sep 04, 2002 9.585 9.968 9.542 9.965 480,957 +0.25(+2.62%)
Sep 03, 2002 9.663 9.766 9.446 9.710 442,657 -0.03(-0.35%)
Aug 30, 2002 9.732 9.926 9.663 9.745 211,463 +0.01(+0.09%)
Aug 29, 2002 9.486 9.891 9.357 9.736 213,088 +0.06(+0.62%)
Aug 28, 2002 9.827 9.883 9.469 9.676 407,746 -0.28(-2.77%)
Aug 27, 2002 10.29 10.58 9.870 9.952 253,551 -0.35(-3.39%)
Aug 26, 2002 10.23 10.55 9.973 10.30 134,876 +0.00(+0.00%)
Aug 23, 2002 10.41 10.47 9.960 10.30 259,512 -0.10(-0.99%)
Aug 22, 2002 11.01 11.08 10.26 10.40 460,994 -0.60(-5.48%)
Aug 21, 2002 10.84 11.09 10.63 11.01 165,503 +0.06(+0.59%)
Aug 20, 2002 11.09 11.18 10.82 10.94 113,517 +0.12(+1.07%)
Aug 16, 2002 10.60 10.88 10.37 10.83 119,310 +0.22(+2.11%)
Aug 15, 2002 10.68 10.73 10.52 10.60 98,419 -0.07(-0.65%)
Aug 14, 2002 10.18 10.67 9.835 10.67 260,209 +0.48(+4.69%)
Aug 13, 2002 10.20 10.67 10.19 10.19 159,003 -0.21(-1.99%)
Aug 12, 2002 10.55 10.55 10.20 10.40 112,393 +0.18(+1.74%)
Aug 07, 2002 10.21 10.24 9.784 10.22 254,666 +0.25(+2.54%)
Aug 06, 2002 9.629 10.17 9.629 9.969 368,148 +0.36(+3.72%)
Aug 05, 2002 9.819 10.28 9.607 9.611 359,399 -0.26(-2.62%)
Aug 02, 2002 10.02 10.55 9.857 9.870 286,415 -0.41(-3.98%)
Aug 01, 2002 9.921 10.60 9.921 10.28 211,231 -0.10(-1.00%)
Jul 31, 2002 10.24 10.68 9.973 10.38 215,641 -0.14(-1.31%)
Jul 30, 2002 9.956 10.66 9.952 10.52 255,332 +0.10(+0.99%)
Jul 29, 2002 10.08 10.55 9.930 10.42 224,692 +0.51(+5.13%)
Jul 26, 2002 10.24 10.25 9.728 9.909 278,082 -0.22(-2.13%)
Jul 25, 2002 9.654 10.22 9.573 10.12 348,879 +0.19(+1.86%)
Jul 24, 2002 9.706 9.965 9.181 9.939 403,892 +0.49(+5.20%)
Jul 23, 2002 9.585 9.779 9.443 9.448 521,376 -0.20(-2.10%)
Jul 22, 2002 10.21 10.22 9.529 9.650 268,797 -0.22(-2.23%)
Jul 19, 2002 10.06 10.09 9.692 9.870 400,178 -0.16(-1.59%)
Jul 17, 2002 9.542 10.14 9.542 10.03 315,918 +0.19(+1.92%)
Jul 12, 2002 9.779 10.30 9.637 9.840 342,612 -0.18(-1.80%)
Jul 11, 2002 10.25 10.55 9.784 10.02 409,927 -0.30(-2.92%)
Jul 10, 2002 10.60 10.83 10.26 10.32 92,616 -0.42(-3.89%)
Jul 09, 2002 10.71 10.74 10.71 10.74 177,573 +0.03(+0.24%)
Jul 08, 2002 10.83 10.83 10.71 10.71 204,499 -0.31(-2.85%)
Jul 05, 2002 10.43 11.08 10.43 11.03 116,989 +0.54(+5.13%)
Jul 04, 2002 10.47 11.04 10.16 10.49 233,979 +0.00(+0.00%)
Jul 03, 2002 10.47 11.04 10.16 10.49 232,818 -0.06(-0.57%)
Jul 02, 2002 10.38 11.01 10.36 10.55 150,879 -0.21(-1.93%)
Jul 01, 2002 10.77 11.29 10.21 10.76 344,701 +0.13(+1.26%)
Jun 28, 2002 10.96 11.69 10.27 10.62 806,392 -0.53(-4.75%)
Jun 27, 2002 10.87 11.31 10.74 11.15 411,088 +0.10(+0.90%)
Jun 26, 2002 10.82 11.11 10.65 11.05 316,614 +0.19(+1.78%)
Jun 25, 2002 11.31 11.48 10.77 10.86 223,998 -0.50(-4.36%)
Jun 21, 2002 11.18 11.97 10.96 11.36 495,813 -0.11(-0.94%)
Jun 20, 2002 11.52 11.76 11.46 11.46 246,746 -0.15(-1.30%)
Jun 19, 2002 11.37 12.16 11.31 11.61 308,258 -0.14(-1.21%)
Jun 18, 2002 11.61 12.06 11.61 11.76 125,810 -0.05(-0.44%)
Jun 17, 2002 11.59 12.26 11.59 11.81 359,557 +0.22(+1.86%)
Jun 14, 2002 11.63 11.64 11.38 11.59 337,970 -0.08(-0.66%)
Jun 12, 2002 11.59 11.71 11.48 11.67 129,756 +0.08(+0.71%)
Jun 11, 2002 11.67 11.92 11.59 11.59 247,210 -0.13(-1.14%)
Jun 10, 2002 11.48 11.85 11.48 11.72 111,418 -0.02(-0.18%)
Jun 07, 2002 11.39 11.76 11.15 11.74 212,391 +0.28(+2.40%)
Jun 06, 2002 11.93 12.06 11.41 11.47 131,613 -0.54(-4.49%)
Jun 05, 2002 11.78 12.01 11.78 12.01 117,918 -0.25(-2.07%)
May 31, 2002 12.40 12.60 12.14 12.26 265,315 -0.66(-5.13%)
May 28, 2002 13.06 13.06 12.78 12.92 226,551 -0.21(-1.61%)
May 27, 2002 12.97 13.44 12.97 13.14 184,072 +0.00(+0.00%)
May 24, 2002 12.97 13.44 12.97 13.14 181,287 -0.11(-0.81%)
May 23, 2002 12.97 13.25 12.87 13.24 220,980 +0.18(+1.35%)
May 22, 2002 13.18 13.37 12.96 13.07 125,113 -0.12(-0.95%)
May 21, 2002 13.31 13.53 13.19 13.19 92,616 -0.19(-1.39%)
May 20, 2002 13.56 13.57 13.35 13.38 132,309 +0.02(+0.13%)
May 17, 2002 13.59 13.59 13.17 13.36 187,786 +0.04(+0.32%)
May 16, 2002 13.60 13.72 13.26 13.32 147,165 -0.29(-2.12%)
May 15, 2002 13.72 13.72 13.43 13.60 259,280 -0.14(-1.03%)
May 14, 2002 12.95 13.79 12.95 13.75 214,713 +0.67(+5.14%)
May 13, 2002 12.93 13.23 12.91 13.07 128,595 +0.15(+1.13%)
May 10, 2002 13.07 13.25 12.90 12.93 196,143 -0.26(-1.96%)
May 09, 2002 13.33 13.53 13.09 13.19 168,288 -0.17(-1.26%)
May 08, 2002 13.36 13.41 13.00 13.36 160,396 +0.27(+2.04%)
May 07, 2002 13.07 13.39 12.91 13.09 78,689 +0.14(+1.09%)
May 06, 2002 13.39 13.64 12.89 12.95 107,472 -0.48(-3.56%)
May 03, 2002 13.27 13.57 13.17 13.42 210,999 +0.08(+0.61%)
May 02, 2002 12.92 13.54 12.92 13.34 193,822 +0.23(+1.78%)
May 01, 2002 13.19 13.23 12.82 13.11 213,552 -0.24(-1.78%)
Apr 30, 2002 13.34 13.45 12.85 13.35 232,818 +0.39(+3.03%)
Apr 29, 2002 13.14 13.21 12.88 12.95 346,558 -0.25(-1.89%)
Apr 26, 2002 13.35 13.44 12.88 13.20 233,050 +0.07(+0.52%)
Apr 25, 2002 12.92 13.20 12.75 13.14 281,564 +0.07(+0.53%)
Apr 24, 2002 13.31 14.00 12.99 13.07 354,218 -0.35(-2.60%)
Apr 23, 2002 13.33 13.57 13.29 13.42 175,716 +0.09(+0.65%)
Apr 22, 2002 13.68 13.92 13.27 13.33 250,459 -0.55(-3.94%)
Apr 19, 2002 14.19 14.19 13.72 13.88 85,188 +0.06(+0.44%)
Apr 18, 2002 14.21 14.21 13.69 13.82 97,723 -0.09(-0.65%)
Apr 17, 2002 14.34 14.39 13.91 13.91 352,361 -0.45(-3.12%)
Apr 16, 2002 13.51 14.36 13.51 14.35 213,784 +0.75(+5.48%)
Apr 15, 2002 13.58 14.00 13.55 13.61 174,555 -0.13(-0.94%)
Apr 12, 2002 13.49 13.79 13.47 13.74 262,762 +0.04(+0.28%)
Apr 11, 2002 13.77 13.89 13.57 13.70 235,372 -0.17(-1.21%)
Apr 10, 2002 13.32 13.93 13.32 13.87 247,674 +0.32(+2.35%)
Apr 09, 2002 13.53 13.75 13.35 13.55 222,141 +0.06(+0.48%)
Apr 08, 2002 13.17 13.53 13.12 13.48 140,666 +0.06(+0.45%)
Apr 05, 2002 12.71 13.50 12.71 13.42 259,512 +0.35(+2.70%)
Apr 04, 2002 12.72 13.07 12.72 13.07 101,437 +0.36(+2.81%)
Apr 03, 2002 13.10 13.18 12.57 12.71 172,698 -0.41(-3.12%)
Apr 02, 2002 12.62 13.26 12.62 13.12 219,355 +0.28(+2.21%)
Apr 01, 2002 12.67 13.16 12.49 12.84 162,949 -0.15(-1.16%)
Mar 29, 2002 12.91 13.13 12.58 12.99 171,538 +0.00(+0.00%)
Mar 28, 2002 12.91 13.13 12.58 12.99 171,538 +0.14(+1.07%)
Mar 27, 2002 12.80 12.92 12.67 12.85 240,014 +0.03(+0.20%)
Mar 26, 2002 12.52 12.83 12.49 12.83 155,754 +0.16(+1.22%)
Mar 25, 2002 12.64 12.82 12.61 12.67 227,247 -0.04(-0.31%)
Mar 22, 2002 12.69 12.89 12.52 12.71 114,204 +0.00(+0.00%)
Mar 21, 2002 12.72 12.76 12.49 12.71 195,446 -0.14(-1.07%)
Mar 20, 2002 12.92 12.92 12.73 12.85 96,562 -0.04(-0.33%)
Mar 19, 2002 12.76 12.92 12.56 12.89 92,384 +0.12(+0.98%)
Mar 18, 2002 12.50 12.76 12.50 12.76 100,741 +0.03(+0.27%)
Mar 15, 2002 12.36 12.79 12.36 12.73 259,976 +0.20(+1.58%)
Mar 14, 2002 12.49 12.67 12.49 12.53 225,622 +0.03(+0.28%)
Mar 13, 2002 12.60 12.65 12.35 12.50 189,643 +0.00(+0.03%)
Mar 12, 2002 12.64 12.69 12.49 12.49 242,567 -0.13(-1.06%)
Mar 11, 2002 12.53 12.63 12.42 12.63 185,465 +0.07(+0.55%)
Mar 08, 2002 12.58 12.64 12.42 12.56 239,782 +0.05(+0.38%)
Mar 07, 2002 12.50 12.72 12.45 12.51 362,342 -0.25(-1.93%)
Mar 06, 2002 11.97 12.85 11.97 12.76 392,518 +0.74(+6.13%)
Mar 05, 2002 12.16 12.23 11.72 12.02 174,323 -0.12(-0.96%)
Mar 04, 2002 11.61 12.16 11.61 12.14 124,417 +0.39(+3.34%)
Mar 01, 2002 11.83 11.83 11.61 11.74 255,102 +0.01(+0.11%)
Feb 28, 2002 11.60 11.84 11.59 11.73 206,820 -0.09(-0.77%)
Feb 27, 2002 11.93 12.06 11.48 11.82 191,500 +0.04(+0.37%)
Feb 26, 2002 11.52 11.93 11.52 11.78 285,046 -0.12(-1.01%)
Feb 25, 2002 11.51 12.04 11.50 11.90 161,557 +0.08(+0.69%)
Feb 22, 2002 11.48 11.83 11.39 11.82 248,835 +0.28(+2.39%)
Feb 21, 2002 11.61 11.73 11.46 11.54 195,446 -0.07(-0.63%)
Feb 20, 2002 11.37 11.70 11.24 11.61 335,648 +0.26(+2.32%)
Feb 19, 2002 11.48 11.72 11.24 11.35 445,442 -0.28(-2.44%)
Feb 18, 2002 11.89 11.89 11.44 11.64 239,318 +0.00(+0.00%)
Feb 15, 2002 11.89 11.89 11.44 11.64 238,853 -0.16(-1.35%)
Feb 14, 2002 11.99 12.06 11.70 11.80 420,373 -0.12(-0.98%)
Feb 13, 2002 12.06 12.15 11.69 11.91 215,177 -0.15(-1.25%)
Feb 12, 2002 11.93 12.11 11.50 12.06 178,734 +0.21(+1.78%)
Feb 11, 2002 11.83 11.99 11.67 11.85 110,722 -0.08(-0.69%)
Feb 08, 2002 11.58 11.96 11.40 11.93 160,396 +0.46(+3.98%)
Feb 07, 2002 11.59 11.59 11.42 11.48 207,981 -0.06(-0.49%)
Feb 06, 2002 11.56 11.66 11.45 11.53 237,228 -0.02(-0.15%)
Feb 05, 2002 11.29 11.63 11.29 11.55 253,941 +0.26(+2.33%)
Feb 04, 2002 11.42 11.51 11.25 11.29 275,064 -0.09(-0.76%)
Feb 01, 2002 11.50 11.57 11.20 11.37 204,731 -0.02(-0.19%)
Jan 31, 2002 11.43 11.68 11.27 11.39 252,781 -0.06(-0.56%)
Jan 30, 2002 11.20 11.50 11.20 11.46 193,125 +0.26(+2.31%)
Jan 29, 2002 11.55 11.65 11.01 11.20 279,011 -0.13(-1.18%)
Jan 28, 2002 10.81 11.55 10.81 11.33 664,334 +0.48(+4.45%)
Jan 25, 2002 10.79 10.90 10.79 10.85 366,985 +0.04(+0.36%)
Jan 24, 2002 10.86 10.88 10.74 10.81 912,472 -0.04(-0.40%)
Jan 23, 2002 10.51 10.86 10.46 10.86 260,905 +0.36(+3.41%)
Jan 22, 2002 10.86 10.99 10.50 10.50 252,084 -0.34(-3.10%)
Jan 21, 2002 10.94 11.03 10.77 10.83 215,177 +0.00(+0.00%)
Jan 18, 2002 10.94 11.03 10.77 10.83 211,463 -0.12(-1.14%)
Jan 17, 2002 11.11 11.11 10.88 10.96 344,933 +0.18(+1.68%)
Jan 16, 2002 10.99 11.07 10.71 10.78 272,279 -0.23(-2.07%)
Jan 15, 2002 10.94 11.20 10.93 11.01 213,320 +0.00(+0.04%)
Jan 14, 2002 11.27 11.35 10.76 11.00 232,122 -0.37(-3.29%)
Jan 11, 2002 11.50 11.56 11.27 11.38 173,627 -0.07(-0.60%)
Jan 10, 2002 11.52 11.74 11.43 11.45 161,092 +0.07(+0.61%)
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.