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

Cognizant Technology Solutions (NQ: CTSH )

70.33 +1.47 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2005 5.424 5.468 5.226 5.361 8,994,344 -0.05(-1.01%)
Feb 25, 2005 5.240 5.430 5.187 5.415 11,693,717 +0.21(+3.94%)
Feb 24, 2005 5.068 5.252 5.068 5.210 9,382,070 +0.15(+2.91%)
Feb 23, 2005 5.020 5.119 4.986 5.062 8,813,551 +0.08(+1.57%)
Feb 22, 2005 5.078 5.094 4.963 4.984 7,149,484 -0.10(-1.88%)
Feb 18, 2005 5.081 5.095 5.013 5.079 4,568,978 +0.02(+0.49%)
Feb 17, 2005 5.127 5.152 5.009 5.054 4,671,242 -0.07(-1.31%)
Feb 16, 2005 5.102 5.137 5.034 5.121 6,957,352 +0.01(+0.24%)
Feb 15, 2005 5.112 5.195 5.020 5.109 13,110,732 -0.10(-1.83%)
Feb 14, 2005 5.197 5.335 5.117 5.204 9,667,069 +0.04(+0.73%)
Feb 11, 2005 4.923 5.298 4.892 5.167 24,790,422 +0.28(+5.64%)
Feb 10, 2005 4.529 4.919 4.517 4.891 38,003,308 +0.72(+17.38%)
Feb 09, 2005 4.273 4.273 4.143 4.167 10,900,776 -0.11(-2.47%)
Feb 08, 2005 4.303 4.348 4.226 4.272 5,834,561 -0.04(-0.82%)
Feb 07, 2005 4.397 4.416 4.284 4.307 4,689,061 -0.04(-0.91%)
Feb 04, 2005 4.252 4.353 4.206 4.347 3,867,455 +0.09(+2.16%)
Feb 03, 2005 4.353 4.356 4.228 4.255 5,356,342 -0.08(-1.86%)
Feb 02, 2005 4.389 4.395 4.289 4.336 5,451,690 +0.00(+0.10%)
Feb 01, 2005 4.336 4.369 4.301 4.331 6,315,194 +0.03(+0.69%)
Jan 31, 2005 4.251 4.319 4.182 4.302 9,594,003 +0.13(+3.02%)
Jan 28, 2005 4.251 4.256 4.131 4.176 6,494,947 -0.05(-1.26%)
Jan 27, 2005 4.180 4.268 4.156 4.229 7,472,809 +0.07(+1.69%)
Jan 26, 2005 4.089 4.193 4.064 4.159 6,062,367 +0.07(+1.61%)
Jan 25, 2005 4.114 4.211 4.046 4.093 7,656,923 -0.02(-0.52%)
Jan 24, 2005 4.164 4.227 4.080 4.114 10,991,331 +0.04(+1.09%)
Jan 21, 2005 4.243 4.243 4.037 4.070 13,624,731 -0.13(-3.08%)
Jan 20, 2005 4.354 4.365 4.155 4.200 15,014,473 -0.16(-3.72%)
Jan 19, 2005 4.427 4.440 4.341 4.362 7,644,668 -0.05(-1.03%)
Jan 18, 2005 4.331 4.438 4.313 4.407 7,606,007 +0.09(+2.05%)
Jan 14, 2005 4.264 4.323 4.209 4.319 6,836,515 +0.11(+2.64%)
Jan 13, 2005 4.286 4.299 4.187 4.207 11,834,748 -0.08(-1.83%)
Jan 12, 2005 4.395 4.403 4.175 4.286 13,503,520 -0.04(-0.94%)
Jan 11, 2005 4.483 4.483 4.162 4.327 15,700,454 -0.16(-3.54%)
Jan 10, 2005 4.651 4.661 4.459 4.486 9,511,990 -0.11(-2.47%)
Jan 07, 2005 4.654 4.699 4.577 4.599 5,473,302 +0.00(+0.07%)
Jan 06, 2005 4.673 4.678 4.548 4.596 6,219,062 -0.06(-1.20%)
Jan 05, 2005 4.688 4.767 4.650 4.651 6,560,564 -0.04(-0.92%)
Jan 04, 2005 4.784 4.918 4.693 4.694 11,410,854 -0.05(-1.12%)
Jan 03, 2005 4.966 5.003 4.631 4.748 10,441,019 -0.06(-1.18%)
Dec 31, 2004 4.827 4.873 4.785 4.804 2,769,598 -0.01(-0.28%)
Dec 30, 2004 4.835 4.839 4.756 4.818 3,444,046 +0.03(+0.54%)
Dec 29, 2004 4.812 4.843 4.739 4.792 8,114,081 -0.06(-1.29%)
Dec 28, 2004 4.631 4.860 4.614 4.854 34,430,328 +0.26(+5.55%)
Dec 27, 2004 4.633 4.636 4.516 4.599 4,321,137 +0.01(+0.30%)
Dec 23, 2004 4.627 4.646 4.574 4.585 7,160,338 +0.11(+2.46%)
Dec 22, 2004 4.467 4.506 4.434 4.475 4,343,163 -0.05(-1.13%)
Dec 21, 2004 4.534 4.574 4.464 4.526 5,042,721 +0.02(+0.43%)
Dec 20, 2004 4.505 4.548 4.411 4.507 5,765,187 -0.01(-0.33%)
Dec 17, 2004 4.464 4.524 4.407 4.522 9,363,418 +0.06(+1.25%)
Dec 16, 2004 4.605 4.633 4.361 4.466 8,900,864 -0.14(-3.01%)
Dec 15, 2004 4.598 4.691 4.571 4.605 6,467,388 -0.04(-0.86%)
Dec 14, 2004 4.517 4.663 4.456 4.644 8,918,044 +0.13(+2.92%)
Dec 13, 2004 4.403 4.516 4.388 4.513 6,344,921 +0.17(+3.81%)
Dec 10, 2004 4.336 4.440 4.293 4.347 5,623,337 +0.06(+1.32%)
Dec 09, 2004 4.217 4.305 4.143 4.290 5,574,879 +0.11(+2.66%)
Dec 08, 2004 4.169 4.239 4.169 4.179 5,279,285 +0.01(+0.27%)
Dec 07, 2004 4.279 4.307 4.159 4.168 5,250,650 -0.12(-2.83%)
Dec 06, 2004 4.338 4.341 4.263 4.289 4,611,444 -0.01(-0.26%)
Dec 03, 2004 4.353 4.417 4.246 4.301 6,739,194 -0.03(-0.66%)
Dec 02, 2004 4.365 4.414 4.279 4.329 6,333,468 -0.04(-0.94%)
Dec 01, 2004 4.347 4.440 4.344 4.370 6,239,635 +0.04(+0.97%)
Nov 30, 2004 4.408 4.448 4.328 4.328 5,331,267 -0.07(-1.62%)
Nov 29, 2004 4.491 4.507 4.278 4.399 6,939,193 -0.05(-1.11%)
Nov 26, 2004 4.370 4.513 4.345 4.448 2,414,973 +0.08(+1.92%)
Nov 24, 2004 4.302 4.369 4.246 4.364 2,361,228 +0.07(+1.61%)
Nov 23, 2004 4.215 4.301 4.161 4.295 6,254,613 +0.07(+1.78%)
Nov 22, 2004 4.200 4.302 3.516 4.220 16,780,144 -0.09(-1.98%)
Nov 19, 2004 4.375 4.377 4.268 4.305 3,923,340 -0.06(-1.27%)
Nov 18, 2004 4.391 4.395 4.296 4.361 4,751,973 -0.02(-0.47%)
Nov 17, 2004 4.280 4.457 4.269 4.381 4,833,470 +0.07(+1.58%)
Nov 16, 2004 4.355 4.370 4.281 4.313 4,275,322 +0.00(+0.00%)
Nov 15, 2004 4.357 4.392 4.273 4.313 6,259,018 -0.03(-0.76%)
Nov 12, 2004 4.236 4.348 4.207 4.346 5,651,971 +0.13(+3.18%)
Nov 11, 2004 4.143 4.219 4.114 4.212 5,167,390 +0.07(+1.73%)
Nov 10, 2004 4.171 4.171 4.089 4.140 5,633,469 -0.02(-0.44%)
Nov 09, 2004 4.172 4.197 4.104 4.159 4,421,136 +0.00(+0.03%)
Nov 08, 2004 4.159 4.222 4.135 4.158 4,695,585 +0.02(+0.52%)
Nov 05, 2004 4.206 4.211 4.059 4.136 7,101,307 +0.00(+0.08%)
Nov 04, 2004 4.100 4.145 4.052 4.133 4,744,043 +0.04(+0.97%)
Nov 03, 2004 4.093 4.302 3.975 4.093 17,862,520 +0.15(+3.83%)
Nov 02, 2004 3.879 4.116 3.827 3.942 13,045,349 +0.08(+2.07%)
Nov 01, 2004 3.927 3.940 3.814 3.862 10,107,029 +0.00(+0.08%)
Oct 29, 2004 3.941 3.992 3.831 3.859 10,301,301 -0.08(-2.07%)
Oct 28, 2004 3.776 3.966 3.767 3.941 13,793,365 +0.21(+5.69%)
Oct 27, 2004 3.625 3.742 3.519 3.728 9,531,699 +0.23(+6.69%)
Oct 26, 2004 3.558 3.624 3.442 3.495 14,775,301 -0.17(-4.53%)
Oct 25, 2004 3.637 3.740 3.598 3.660 10,129,936 +0.03(+0.84%)
Oct 22, 2004 3.626 3.651 3.553 3.630 9,012,758 +0.02(+0.66%)
Oct 21, 2004 3.606 3.660 3.585 3.606 9,610,554 +0.03(+0.73%)
Oct 20, 2004 3.582 3.617 3.522 3.580 7,138,752 -0.03(-0.85%)
Oct 19, 2004 3.662 3.706 3.590 3.610 4,953,735 -0.04(-1.21%)
Oct 18, 2004 3.671 3.679 3.633 3.655 5,335,232 -0.01(-0.34%)
Oct 15, 2004 3.680 3.721 3.604 3.667 8,747,560 +0.02(+0.47%)
Oct 14, 2004 3.632 3.694 3.614 3.650 4,435,674 +0.03(+0.88%)
Oct 13, 2004 3.717 3.751 3.609 3.618 6,616,727 -0.04(-1.21%)
Oct 12, 2004 3.537 3.675 3.524 3.663 10,126,412 +0.17(+4.81%)
Oct 11, 2004 3.433 3.528 3.433 3.495 5,762,984 +0.06(+1.82%)
Oct 08, 2004 3.533 3.536 3.417 3.432 9,051,965 -0.10(-2.83%)
Oct 07, 2004 3.519 3.553 3.482 3.532 6,811,000 +0.01(+0.21%)
Oct 06, 2004 3.438 3.539 3.365 3.525 8,806,591 -0.02(-0.53%)
Oct 05, 2004 3.558 3.603 3.523 3.543 7,209,237 +0.00(+0.06%)
Oct 04, 2004 3.507 3.605 3.462 3.541 8,680,159 +0.12(+3.45%)
Oct 01, 2004 3.447 3.472 3.389 3.423 5,720,693 -0.04(-1.15%)
Sep 30, 2004 3.321 3.479 3.313 3.463 12,255,483 +0.12(+3.46%)
Sep 29, 2004 3.240 3.405 3.230 3.347 10,347,557 +0.11(+3.51%)
Sep 28, 2004 3.178 3.245 3.178 3.234 3,346,689 +0.05(+1.53%)
Sep 27, 2004 3.227 3.244 3.171 3.185 2,859,906 -0.06(-1.89%)
Sep 24, 2004 3.252 3.282 3.230 3.246 4,183,692 +0.00(+0.07%)
Sep 23, 2004 3.215 3.263 3.210 3.244 3,066,073 +0.01(+0.35%)
Sep 22, 2004 3.276 3.301 3.211 3.232 3,203,518 -0.06(-1.86%)
Sep 21, 2004 3.236 3.323 3.236 3.294 2,391,625 +0.05(+1.65%)
Sep 20, 2004 3.270 3.309 3.226 3.240 2,871,800 -0.03(-0.90%)
Sep 17, 2004 3.295 3.329 3.235 3.270 3,983,692 -0.03(-0.96%)
Sep 16, 2004 3.269 3.327 3.268 3.302 2,633,915 +0.04(+1.18%)
Sep 15, 2004 3.303 3.326 3.227 3.263 3,088,980 -0.07(-2.08%)
Sep 14, 2004 3.292 3.348 3.281 3.332 5,534,350 -0.02(-0.47%)
Sep 13, 2004 3.346 3.371 3.315 3.348 3,380,169 +0.03(+1.03%)
Sep 10, 2004 3.347 3.357 3.262 3.314 5,081,488 +0.03(+1.04%)
Sep 09, 2004 3.190 3.303 3.178 3.280 9,972,668 +0.12(+3.66%)
Sep 08, 2004 3.116 3.206 3.084 3.164 4,601,753 +0.05(+1.75%)
Sep 07, 2004 3.128 3.166 3.087 3.110 5,426,861 -0.01(-0.33%)
Sep 03, 2004 3.113 3.167 3.101 3.120 2,966,073 -0.04(-1.12%)
Sep 02, 2004 3.178 3.206 3.087 3.155 6,031,706 -0.02(-0.64%)
Sep 01, 2004 3.116 3.179 3.076 3.176 5,130,827 +0.06(+2.04%)
Aug 31, 2004 3.058 3.120 3.057 3.112 6,171,794 +0.05(+1.74%)
Aug 30, 2004 3.067 3.085 3.024 3.059 4,411,885 -0.03(-0.99%)
Aug 27, 2004 3.069 3.121 3.060 3.089 3,283,694 +0.02(+0.81%)
Aug 26, 2004 3.049 3.085 3.007 3.065 5,558,579 +0.02(+0.56%)
Aug 25, 2004 2.957 3.059 2.919 3.047 3,084,575 +0.07(+2.48%)
Aug 24, 2004 2.990 3.008 2.923 2.974 1,915,855 +0.01(+0.42%)
Aug 23, 2004 3.009 3.030 2.958 2.961 2,664,752 -0.05(-1.62%)
Aug 20, 2004 2.923 3.019 2.915 3.010 1,828,190 +0.08(+2.67%)
Aug 19, 2004 2.987 2.990 2.895 2.932 2,879,730 -0.03(-1.11%)
Aug 18, 2004 2.855 2.985 2.836 2.965 3,883,692 +0.09(+3.04%)
Aug 17, 2004 2.880 2.945 2.868 2.877 3,374,442 +0.01(+0.28%)
Aug 16, 2004 2.826 2.899 2.803 2.869 4,430,828 +0.05(+1.73%)
Aug 13, 2004 2.771 2.825 2.726 2.820 4,585,453 +0.04(+1.55%)
Aug 12, 2004 2.855 2.940 2.769 2.777 4,580,608 -0.09(-3.13%)
Aug 11, 2004 2.845 2.906 2.831 2.867 5,156,818 -0.05(-1.56%)
Aug 10, 2004 2.881 2.927 2.819 2.912 3,802,635 +0.06(+1.99%)
Aug 09, 2004 2.819 2.903 2.793 2.856 4,900,431 +0.05(+1.66%)
Aug 06, 2004 2.840 2.842 2.748 2.809 7,588,091 -0.07(-2.60%)
Aug 05, 2004 2.969 2.979 2.881 2.884 6,096,904 -0.09(-2.90%)
Aug 04, 2004 2.985 2.985 2.894 2.970 6,276,639 -0.03(-1.02%)
Aug 03, 2004 3.079 3.117 2.993 3.001 3,151,271 -0.08(-2.72%)
Aug 02, 2004 3.093 3.119 2.991 3.085 5,516,729 -0.04(-1.34%)
Jul 30, 2004 3.096 3.150 3.059 3.127 4,790,739 +0.01(+0.44%)
Jul 29, 2004 3.118 3.160 3.077 3.113 5,860,341 +0.04(+1.18%)
Jul 28, 2004 3.163 3.170 2.991 3.077 7,310,558 -0.05(-1.45%)
Jul 27, 2004 2.883 3.163 2.882 3.122 12,689,402 +0.19(+6.55%)
Jul 26, 2004 2.822 2.968 2.759 2.931 17,246,222 +0.34(+12.95%)
Jul 23, 2004 2.679 2.704 2.595 2.595 2,804,399 -0.09(-3.50%)
Jul 22, 2004 2.683 2.724 2.592 2.689 5,151,972 +0.00(+0.17%)
Jul 21, 2004 2.741 2.803 2.684 2.684 5,807,477 -0.08(-2.84%)
Jul 20, 2004 2.802 2.803 2.725 2.763 6,041,838 -0.03(-1.20%)
Jul 19, 2004 2.816 2.866 2.758 2.796 4,102,194 -0.03(-1.14%)
Jul 16, 2004 2.865 2.881 2.811 2.828 3,064,751 -0.02(-0.72%)
Jul 15, 2004 2.873 2.883 2.823 2.849 3,705,279 -0.02(-0.55%)
Jul 14, 2004 2.836 2.916 2.807 2.865 4,102,194 +0.00(+0.00%)
Jul 13, 2004 2.877 2.883 2.816 2.865 7,234,347 +0.12(+4.51%)
Jul 12, 2004 2.725 2.775 2.701 2.741 8,462,538 -0.07(-2.66%)
Jul 09, 2004 2.689 2.826 2.689 2.816 5,208,800 +0.13(+4.77%)
Jul 08, 2004 2.730 2.757 2.667 2.688 4,927,743 -0.06(-2.31%)
Jul 07, 2004 2.742 2.809 2.732 2.751 2,799,554 -0.00(-0.14%)
Jul 06, 2004 2.833 2.834 2.697 2.755 6,051,970 -0.06(-1.96%)
Jul 02, 2004 2.826 2.844 2.785 2.810 3,197,791 -0.00(-0.16%)
Jul 01, 2004 2.908 2.928 2.806 2.815 5,636,112 -0.07(-2.40%)
Jun 30, 2004 2.845 2.893 2.839 2.884 4,928,184 +0.02(+0.71%)
Jun 29, 2004 2.915 2.923 2.800 2.864 13,840,501 -0.13(-4.21%)
Jun 28, 2004 3.002 3.024 2.933 2.990 8,396,019 +0.05(+1.58%)
Jun 25, 2004 2.894 2.983 2.884 2.943 6,062,983 +0.07(+2.61%)
Jun 24, 2004 2.894 2.927 2.852 2.868 5,601,751 -0.01(-0.43%)
Jun 23, 2004 2.792 2.881 2.775 2.881 5,575,760 +0.09(+3.17%)
Jun 22, 2004 2.860 2.882 2.778 2.792 5,577,081 -0.03(-1.01%)
Jun 21, 2004 2.836 2.891 2.788 2.820 6,380,163 +0.04(+1.39%)
Jun 18, 2004 2.760 2.836 2.747 2.782 7,862,980 +1.38(+98.82%)
Jun 17, 2004 1.399 1.405 1.379 1.399 7,384,126 -0.00(-0.12%)
Jun 16, 2004 1.382 1.407 1.381 1.401 8,343,596 +0.02(+1.79%)
Jun 15, 2004 1.321 1.404 1.317 1.376 15,717,150 +0.06(+4.71%)
Jun 14, 2004 1.298 1.328 1.298 1.314 6,786,771 +0.01(+0.78%)
Jun 10, 2004 1.291 1.316 1.285 1.304 4,407,921 +0.02(+1.17%)
Jun 09, 2004 1.294 1.309 1.286 1.289 3,738,318 -0.02(-1.22%)
Jun 08, 2004 1.298 1.315 1.281 1.305 3,515,411 +0.00(+0.20%)
Jun 07, 2004 1.285 1.309 1.282 1.302 3,875,763 +0.02(+1.86%)
Jun 04, 2004 1.280 1.308 1.268 1.279 7,675,756 +0.02(+1.90%)
Jun 03, 2004 1.314 1.314 1.248 1.255 10,697,776 -0.06(-4.51%)
Jun 02, 2004 1.310 1.324 1.300 1.314 5,799,107 +0.01(+0.39%)
Jun 01, 2004 1.296 1.341 1.292 1.309 8,013,200 -0.00(-0.24%)
May 28, 2004 1.294 1.314 1.278 1.312 5,281,928 +0.02(+1.51%)
May 27, 2004 1.308 1.315 1.278 1.292 3,182,372 -0.01(-0.76%)
May 26, 2004 1.293 1.321 1.291 1.302 9,099,542 +0.01(+0.48%)
May 25, 2004 1.255 1.296 1.233 1.296 8,852,846 +0.04(+3.37%)
May 24, 2004 1.254 1.266 1.246 1.254 6,435,229 +0.03(+2.27%)
May 21, 2004 1.220 1.231 1.207 1.226 4,309,242 +0.02(+1.24%)
May 20, 2004 1.209 1.246 1.205 1.211 7,172,673 -0.01(-0.54%)
May 19, 2004 1.221 1.266 1.209 1.218 9,333,902 -0.00(-0.26%)
May 18, 2004 1.218 1.261 1.199 1.221 22,887,180 +0.06(+5.60%)
May 17, 2004 1.120 1.177 1.112 1.156 22,416,696 -0.04(-3.02%)
May 14, 2004 1.246 1.247 1.123 1.192 25,685,412 -0.05(-4.30%)
May 13, 2004 1.221 1.268 1.200 1.246 7,758,575 +0.02(+1.62%)
May 12, 2004 1.212 1.229 1.188 1.226 10,164,738 +0.01(+0.98%)
May 11, 2004 1.217 1.239 1.204 1.214 6,276,639 +0.00(+0.23%)
May 10, 2004 1.199 1.239 1.177 1.211 14,359,443 -0.00(-0.21%)
May 07, 2004 1.253 1.257 1.213 1.214 13,470,458 -0.04(-3.41%)
May 06, 2004 1.263 1.276 1.253 1.256 7,148,003 -0.02(-1.34%)
May 05, 2004 1.250 1.283 1.247 1.273 5,186,774 +0.03(+2.72%)
May 04, 2004 1.213 1.259 1.213 1.240 6,793,819 +0.02(+1.68%)
May 03, 2004 1.228 1.248 1.207 1.219 11,978,831 -0.01(-0.67%)
Apr 30, 2004 1.239 1.270 1.226 1.228 7,110,118 -0.01(-1.10%)
Apr 29, 2004 1.254 1.284 1.223 1.241 7,945,359 -0.03(-2.26%)
Apr 28, 2004 1.319 1.320 1.248 1.270 13,245,789 -0.05(-3.68%)
Apr 27, 2004 1.351 1.353 1.316 1.318 9,039,630 -0.03(-2.50%)
Apr 26, 2004 1.363 1.372 1.340 1.352 6,778,841 -0.02(-1.18%)
Apr 23, 2004 1.385 1.399 1.348 1.368 9,133,022 -0.01(-0.99%)
Apr 22, 2004 1.343 1.390 1.326 1.382 7,185,008 +0.04(+3.13%)
Apr 21, 2004 1.320 1.348 1.306 1.340 8,302,186 +0.02(+1.50%)
Apr 20, 2004 1.305 1.371 1.292 1.320 20,104,806 -0.04(-3.18%)
Apr 19, 2004 1.323 1.375 1.317 1.363 9,163,859 +0.05(+3.42%)
Apr 16, 2004 1.315 1.321 1.301 1.318 5,774,438 +0.00(+0.35%)
Apr 15, 2004 1.317 1.333 1.286 1.314 7,193,818 +0.00(+0.11%)
Apr 14, 2004 1.307 1.319 1.306 1.312 10,071,346 -0.01(-0.98%)
Apr 13, 2004 1.372 1.373 1.319 1.325 9,436,105 -0.01(-0.51%)
Apr 12, 2004 1.332 1.340 1.324 1.332 3,267,835 +0.00(+0.34%)
Apr 08, 2004 1.346 1.368 1.318 1.328 3,895,146 -0.00(-0.26%)
Apr 07, 2004 1.340 1.341 1.308 1.331 4,987,655 -0.01(-0.70%)
Apr 06, 2004 1.379 1.380 1.329 1.340 4,887,215 -0.04(-2.86%)
Apr 05, 2004 1.371 1.381 1.357 1.380 5,896,023 +0.02(+1.10%)
Apr 02, 2004 1.342 1.376 1.338 1.365 8,940,071 +0.05(+4.16%)
Apr 01, 2004 1.283 1.315 1.283 1.310 6,340,956 +0.03(+2.06%)
Mar 31, 2004 1.282 1.295 1.263 1.284 8,955,930 -0.00(-0.31%)
Mar 30, 2004 1.297 1.310 1.268 1.288 8,925,974 -0.01(-0.79%)
Mar 29, 2004 1.279 1.317 1.279 1.298 7,657,253 +0.03(+2.74%)
Mar 26, 2004 1.259 1.293 1.250 1.264 7,688,090 +0.01(+0.50%)
Mar 25, 2004 1.206 1.271 1.203 1.257 15,293,362 +0.06(+5.20%)
Mar 24, 2004 1.195 1.207 1.145 1.195 14,715,390 +0.01(+0.50%)
Mar 23, 2004 1.224 1.224 1.189 1.189 9,072,229 -0.02(-1.60%)
Mar 22, 2004 1.236 1.236 1.185 1.208 8,406,151 -0.04(-2.98%)
Mar 19, 2004 1.249 1.275 1.228 1.246 6,335,670 +0.00(+0.37%)
Mar 18, 2004 1.266 1.266 1.223 1.241 6,927,739 -0.02(-1.55%)
Mar 17, 2004 1.241 1.271 1.235 1.261 9,602,624 +0.03(+2.23%)
Mar 16, 2004 1.226 1.254 1.210 1.233 12,540,945 +0.02(+1.23%)
Mar 15, 2004 1.246 1.248 1.210 1.218 8,359,455 -0.02(-1.99%)
Mar 12, 2004 1.221 1.255 1.215 1.243 7,304,831 +0.03(+2.10%)
Mar 11, 2004 1.194 1.251 1.190 1.217 11,666,937 +0.02(+1.56%)
Mar 10, 2004 1.224 1.252 1.194 1.199 10,464,297 -0.03(-2.49%)
Mar 09, 2004 1.263 1.283 1.223 1.229 13,652,837 -0.04(-3.09%)
Mar 08, 2004 1.319 1.319 1.263 1.268 11,037,864 -0.05(-3.58%)
Mar 05, 2004 1.286 1.319 1.259 1.315 11,707,466 +0.02(+1.29%)
Mar 04, 2004 1.291 1.313 1.278 1.299 6,803,511 +0.02(+1.26%)
Mar 03, 2004 1.300 1.312 1.270 1.283 15,555,917 -0.02(-1.65%)
Mar 02, 2004 1.325 1.338 1.291 1.304 13,648,431 -0.05(-3.47%)
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.