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 (%)
Apr 30, 2007 11.05 11.17 10.86 11.13 546,579 +0.09(+0.79%)
Apr 27, 2007 10.92 11.06 10.69 11.04 481,867 +0.11(+0.97%)
Apr 26, 2007 10.89 11.06 10.79 10.93 238,314 +0.03(+0.27%)
Apr 25, 2007 10.83 11.06 10.77 10.90 296,892 +0.13(+1.17%)
Apr 24, 2007 11.04 11.12 10.70 10.78 262,967 -0.19(-1.76%)
Apr 23, 2007 10.72 11.00 10.69 10.97 328,102 +0.25(+2.34%)
Apr 20, 2007 10.73 10.82 10.66 10.72 269,294 +0.08(+0.73%)
Apr 19, 2007 10.68 10.90 10.34 10.64 497,882 -0.15(-1.43%)
Apr 18, 2007 10.78 10.97 10.71 10.80 285,309 -0.01(-0.09%)
Apr 17, 2007 10.83 10.95 10.70 10.81 383,213 +0.02(+0.18%)
Apr 16, 2007 10.74 10.98 10.68 10.79 642,578 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.68 306,068 +0.13(+1.19%)
Apr 12, 2007 10.31 10.62 10.18 10.56 371,485 +0.23(+2.25%)
Apr 11, 2007 10.32 10.47 10.22 10.32 283,469 +0.03(+0.28%)
Apr 10, 2007 10.39 10.39 10.18 10.29 228,032 -0.12(-1.11%)
Apr 09, 2007 10.27 10.69 10.21 10.41 965,970 +0.17(+1.70%)
Apr 05, 2007 10.32 10.43 10.15 10.24 276,416 -0.07(-0.66%)
Apr 04, 2007 10.24 10.42 10.11 10.30 588,143 +0.09(+0.85%)
Apr 03, 2007 9.917 10.30 9.869 10.22 758,394 +0.30(+3.02%)
Apr 02, 2007 9.792 9.956 9.309 9.917 1,116,002 -0.25(-2.47%)
Mar 30, 2007 10.30 10.44 10.05 10.17 358,375 -0.11(-1.03%)
Mar 29, 2007 10.28 10.44 10.05 10.28 190,933 +0.13(+1.24%)
Mar 28, 2007 10.29 10.32 9.956 10.15 490,641 -0.22(-2.14%)
Mar 27, 2007 10.45 10.54 10.21 10.37 570,076 -0.06(-0.56%)
Mar 26, 2007 10.03 10.50 10.00 10.43 442,892 +0.43(+4.35%)
Mar 23, 2007 10.00 10.08 9.879 9.995 233,329 +0.03(+0.29%)
Mar 22, 2007 10.15 10.17 9.888 9.966 721,092 -0.18(-1.81%)
Mar 21, 2007 9.917 10.19 9.666 10.15 909,878 +0.21(+2.14%)
Mar 20, 2007 9.347 10.19 9.347 9.937 918,819 +0.55(+5.87%)
Mar 19, 2007 9.386 9.521 9.270 9.386 473,373 +0.08(+0.83%)
Mar 16, 2007 9.396 9.425 9.115 9.309 743,590 -0.10(-1.03%)
Mar 15, 2007 9.125 9.405 9.125 9.405 252,122 +0.26(+2.85%)
Mar 14, 2007 9.164 9.309 8.883 9.144 687,952 -0.01(-0.11%)
Mar 13, 2007 9.618 9.618 9.086 9.154 473,558 -0.46(-4.82%)
Mar 12, 2007 9.425 9.840 9.357 9.618 625,298 +0.17(+1.84%)
Mar 09, 2007 9.367 9.556 9.260 9.444 356,435 +0.08(+0.83%)
Mar 08, 2007 9.173 9.589 9.164 9.367 591,232 +0.26(+2.87%)
Mar 07, 2007 9.376 9.405 8.990 9.106 591,838 -0.21(-2.28%)
Mar 06, 2007 8.941 9.444 8.845 9.318 1,355,095 +0.46(+5.24%)
Mar 05, 2007 8.738 8.941 8.613 8.854 974,313 -0.10(-1.08%)
Mar 02, 2007 8.632 9.104 8.632 8.951 732,549 +0.19(+2.21%)
Mar 01, 2007 8.535 8.883 8.265 8.758 904,620 +0.05(+0.55%)
Feb 28, 2007 8.651 8.777 8.622 8.709 811,316 +0.02(+0.22%)
Feb 27, 2007 8.661 8.816 8.458 8.690 1,051,915 -0.21(-2.39%)
Feb 26, 2007 9.270 9.270 8.758 8.903 642,708 -0.28(-3.05%)
Feb 23, 2007 8.922 9.318 8.796 9.183 909,489 +0.31(+3.49%)
Feb 22, 2007 8.709 9.125 8.564 8.874 2,676,199 +0.88(+11.00%)
Feb 21, 2007 8.149 8.284 7.926 7.994 500,579 -0.14(-1.78%)
Feb 20, 2007 7.714 8.168 7.714 8.139 476,024 +0.41(+5.25%)
Feb 16, 2007 7.694 7.733 7.618 7.733 290,374 +0.07(+0.88%)
Feb 15, 2007 7.636 7.704 7.540 7.665 238,930 +0.07(+0.89%)
Feb 14, 2007 7.704 7.723 7.559 7.598 147,385 -0.13(-1.63%)
Feb 13, 2007 7.665 7.733 7.433 7.723 472,092 +0.12(+1.52%)
Feb 12, 2007 7.656 7.733 7.395 7.607 273,116 -0.04(-0.51%)
Feb 09, 2007 7.704 7.897 7.520 7.646 558,502 -0.05(-0.63%)
Feb 08, 2007 7.211 7.781 7.163 7.694 765,101 +0.49(+6.85%)
Feb 07, 2007 7.019 7.385 6.921 7.201 3,651,509 -0.26(-3.50%)
Feb 06, 2007 7.230 7.675 7.153 7.462 609,076 +0.26(+3.62%)
Feb 05, 2007 7.327 7.327 7.163 7.201 185,653 -0.12(-1.59%)
Feb 02, 2007 7.250 7.375 7.192 7.317 260,778 +0.06(+0.80%)
Feb 01, 2007 7.250 7.288 7.114 7.259 62,867 +0.06(+0.81%)
Jan 31, 2007 7.076 7.250 7.047 7.201 169,783 +0.12(+1.64%)
Jan 30, 2007 7.201 7.250 7.076 7.085 63,927 -0.07(-0.95%)
Jan 29, 2007 6.989 7.327 6.989 7.153 206,200 +0.10(+1.37%)
Jan 26, 2007 7.143 7.143 6.834 7.056 141,247 -0.03(-0.41%)
Jan 25, 2007 7.327 7.327 7.008 7.085 206,547 -0.21(-2.91%)
Jan 24, 2007 7.250 7.366 7.085 7.298 76,517 +0.04(+0.53%)
Jan 23, 2007 7.337 7.395 7.211 7.259 142,425 -0.06(-0.79%)
Jan 22, 2007 7.153 7.472 7.066 7.317 241,754 +0.14(+1.88%)
Jan 19, 2007 7.114 7.259 7.076 7.182 72,436 +0.05(+0.68%)
Jan 18, 2007 7.105 7.317 7.085 7.134 192,727 +0.00(+0.00%)
Jan 17, 2007 7.172 7.279 7.105 7.134 285,309 -0.08(-1.07%)
Jan 16, 2007 7.588 7.636 7.143 7.211 153,378 -0.32(-4.24%)
Jan 12, 2007 7.598 7.675 7.491 7.530 119,892 -0.05(-0.64%)
Jan 11, 2007 7.230 7.598 7.201 7.578 128,332 +0.38(+5.23%)
Jan 10, 2007 7.317 7.327 7.114 7.201 85,482 -0.17(-2.36%)
Jan 09, 2007 6.950 7.424 6.950 7.375 271,657 +0.42(+5.97%)
Jan 08, 2007 7.047 7.047 6.834 6.960 240,290 -0.06(-0.83%)
Jan 05, 2007 7.047 7.143 6.960 7.018 372,751 -0.08(-1.09%)
Jan 04, 2007 6.998 7.124 6.863 7.095 194,941 +0.10(+1.38%)
Jan 03, 2007 7.250 7.250 6.873 6.998 346,144 -0.26(-3.60%)
Dec 29, 2006 7.124 7.259 7.105 7.259 187,882 +0.11(+1.49%)
Dec 28, 2006 7.250 7.250 7.143 7.153 85,165 -0.09(-1.20%)
Dec 27, 2006 7.279 7.346 7.153 7.240 134,519 +0.01(+0.13%)
Dec 26, 2006 7.153 7.317 7.134 7.230 125,394 +0.07(+0.94%)
Dec 22, 2006 6.989 7.240 6.979 7.163 118,116 +0.14(+2.07%)
Dec 21, 2006 7.201 7.269 6.969 7.018 135,311 -0.16(-2.29%)
Dec 20, 2006 7.076 7.250 7.056 7.182 204,313 +0.10(+1.36%)
Dec 19, 2006 6.911 7.085 6.863 7.085 212,107 +0.14(+1.95%)
Dec 18, 2006 7.540 7.636 6.911 6.950 317,427 -0.73(-9.56%)
Dec 15, 2006 7.665 7.752 7.627 7.685 212,850 +0.04(+0.51%)
Dec 14, 2006 7.588 7.743 7.549 7.646 109,550 +0.10(+1.28%)
Dec 13, 2006 7.733 7.733 7.501 7.549 309,958 -0.16(-2.13%)
Dec 12, 2006 7.714 7.733 7.578 7.714 100,555 +0.02(+0.25%)
Dec 11, 2006 7.675 7.733 7.511 7.694 189,557 -0.02(-0.25%)
Dec 08, 2006 7.714 7.762 7.530 7.714 175,820 -0.01(-0.13%)
Dec 07, 2006 7.675 7.849 7.607 7.723 217,187 +0.06(+0.76%)
Dec 06, 2006 7.694 7.752 7.578 7.665 69,352 -0.07(-0.88%)
Dec 05, 2006 7.598 7.752 7.540 7.733 147,425 +0.13(+1.65%)
Dec 04, 2006 7.482 7.627 7.472 7.607 357,446 +0.13(+1.68%)
Dec 01, 2006 7.472 7.520 7.230 7.482 249,951 +0.01(+0.13%)
Nov 30, 2006 7.578 7.578 7.404 7.472 158,077 -0.13(-1.65%)
Nov 29, 2006 7.395 7.665 7.366 7.598 175,724 +0.26(+3.56%)
Nov 28, 2006 7.143 7.385 7.085 7.337 251,659 +0.14(+1.88%)
Nov 27, 2006 7.627 7.646 7.056 7.201 347,523 -0.48(-6.29%)
Nov 24, 2006 7.694 7.743 7.559 7.685 43,462 -0.09(-1.12%)
Nov 22, 2006 7.888 7.897 7.588 7.772 84,821 -0.11(-1.35%)
Nov 21, 2006 7.617 7.897 7.617 7.878 115,741 +0.23(+3.03%)
Nov 20, 2006 7.617 7.714 7.540 7.646 185,049 +0.01(+0.13%)
Nov 17, 2006 7.955 7.955 7.491 7.636 137,269 -0.32(-4.01%)
Nov 16, 2006 8.100 8.187 7.839 7.955 163,411 -0.11(-1.32%)
Nov 15, 2006 7.733 8.081 7.646 8.062 369,353 +0.33(+4.25%)
Nov 14, 2006 7.665 7.743 7.491 7.733 218,146 +0.07(+0.88%)
Nov 13, 2006 7.617 7.723 7.491 7.665 259,560 -0.07(-0.88%)
Nov 10, 2006 7.501 7.733 7.414 7.733 188,588 +0.21(+2.83%)
Nov 09, 2006 7.675 7.675 7.404 7.520 193,545 -0.15(-2.02%)
Nov 08, 2006 7.559 7.704 7.491 7.675 106,576 +0.07(+0.89%)
Nov 07, 2006 7.540 7.704 7.472 7.607 180,464 +0.06(+0.77%)
Nov 06, 2006 7.559 7.656 7.511 7.549 270,514 -0.13(-1.64%)
Nov 03, 2006 7.511 7.733 7.472 7.675 248,418 +0.21(+2.85%)
Nov 02, 2006 7.559 7.743 6.478 7.462 510,821 +0.00(+0.00%)
Nov 01, 2006 7.733 7.733 7.395 7.462 183,394 -0.23(-3.02%)
Oct 31, 2006 7.830 7.897 7.636 7.694 111,898 -0.10(-1.24%)
Oct 30, 2006 7.665 7.791 7.491 7.791 156,792 +0.10(+1.26%)
Oct 27, 2006 7.917 7.926 7.617 7.694 177,183 -0.21(-2.69%)
Oct 26, 2006 7.791 7.917 7.646 7.907 251,280 +0.20(+2.63%)
Oct 25, 2006 7.201 7.781 7.201 7.704 305,877 +0.45(+6.27%)
Oct 24, 2006 7.694 7.704 7.230 7.250 199,160 -0.42(-5.42%)
Oct 23, 2006 7.685 7.830 7.549 7.665 218,697 +0.08(+1.02%)
Oct 20, 2006 7.733 7.752 7.559 7.588 113,964 -0.12(-1.51%)
Oct 19, 2006 7.588 7.752 7.569 7.704 169,398 +0.12(+1.53%)
Oct 18, 2006 7.578 7.685 7.540 7.588 181,729 +0.10(+1.29%)
Oct 17, 2006 7.627 7.665 7.395 7.491 228,399 -0.15(-2.02%)
Oct 16, 2006 7.501 7.733 7.375 7.646 250,674 +0.16(+2.20%)
Oct 13, 2006 7.395 7.538 7.327 7.482 346,249 +0.09(+1.18%)
Oct 12, 2006 7.569 7.578 7.298 7.395 316,953 -0.10(-1.29%)
Oct 11, 2006 7.153 7.549 6.931 7.491 649,641 +0.32(+4.45%)
Oct 10, 2006 7.288 7.288 7.008 7.172 218,706 -0.08(-1.07%)
Oct 09, 2006 7.201 7.259 7.037 7.250 117,892 +0.07(+0.94%)
Oct 06, 2006 7.250 7.269 6.989 7.182 337,149 -0.07(-0.93%)
Oct 05, 2006 6.805 7.366 6.737 7.250 967,111 +0.47(+6.99%)
Oct 04, 2006 6.844 6.844 6.525 6.776 279,690 -0.06(-0.85%)
Oct 03, 2006 6.766 6.902 6.670 6.834 248,010 +0.07(+1.00%)
Oct 02, 2006 6.786 6.805 6.525 6.766 246,944 -0.01(-0.14%)
Sep 29, 2006 6.834 6.902 6.641 6.776 1,461,198 -0.03(-0.43%)
Sep 28, 2006 6.766 6.834 6.670 6.805 322,592 +0.04(+0.57%)
Sep 27, 2006 6.467 6.795 6.389 6.766 604,948 +0.30(+4.63%)
Sep 26, 2006 6.679 6.873 6.380 6.467 1,467,098 -0.19(-2.90%)
Sep 25, 2006 6.341 6.679 6.264 6.660 222,470 +0.42(+6.66%)
Sep 22, 2006 6.331 6.331 6.177 6.244 209,340 -0.07(-1.07%)
Sep 21, 2006 6.563 6.621 6.254 6.312 298,018 -0.19(-2.97%)
Sep 20, 2006 6.621 6.670 6.380 6.505 187,289 -0.07(-1.03%)
Sep 19, 2006 6.457 6.592 6.206 6.573 259,114 +0.14(+2.26%)
Sep 18, 2006 6.592 6.689 6.399 6.428 229,836 -0.16(-2.49%)
Sep 15, 2006 6.747 6.766 6.505 6.592 456,562 -0.17(-2.57%)
Sep 14, 2006 6.747 6.815 6.699 6.766 247,850 +0.04(+0.57%)
Sep 13, 2006 7.008 7.008 6.728 6.728 218,898 -0.24(-3.47%)
Sep 12, 2006 6.902 7.008 6.766 6.969 227,067 +0.10(+1.41%)
Sep 11, 2006 6.641 6.931 6.592 6.873 324,697 +0.24(+3.64%)
Sep 08, 2006 6.911 6.911 6.563 6.631 134,472 -0.20(-2.97%)
Sep 07, 2006 6.515 6.902 6.409 6.834 246,840 +0.26(+3.97%)
Sep 06, 2006 6.844 6.844 6.573 6.573 175,576 -0.30(-4.36%)
Sep 05, 2006 6.757 6.911 6.670 6.873 160,930 +0.17(+2.60%)
Sep 01, 2006 6.892 6.892 6.679 6.699 216,128 -0.13(-1.84%)
Aug 31, 2006 7.008 7.008 6.815 6.824 601,595 -0.18(-2.62%)
Aug 30, 2006 7.085 7.085 6.795 7.008 422,371 +0.03(+0.42%)
Aug 29, 2006 6.496 7.033 6.312 6.979 1,208,022 +0.53(+8.25%)
Aug 28, 2006 6.109 6.573 6.022 6.447 649,760 +0.38(+6.21%)
Aug 25, 2006 6.041 6.206 5.916 6.070 391,145 +0.17(+2.95%)
Aug 24, 2006 5.867 5.896 5.761 5.896 165,111 +0.07(+1.16%)
Aug 23, 2006 5.848 5.945 5.713 5.829 200,726 -0.04(-0.66%)
Aug 22, 2006 5.606 5.935 5.558 5.867 260,014 -0.07(-1.14%)
Aug 21, 2006 6.070 6.177 5.896 5.935 137,698 -0.14(-2.23%)
Aug 18, 2006 5.877 6.109 5.838 6.070 201,548 +0.23(+3.97%)
Aug 17, 2006 6.080 6.215 5.732 5.838 249,366 -0.24(-3.97%)
Aug 16, 2006 6.244 6.254 6.012 6.080 119,249 -0.09(-1.41%)
Aug 15, 2006 6.051 6.196 6.003 6.167 284,845 +0.19(+3.24%)
Aug 14, 2006 5.896 6.022 5.829 5.974 129,208 +0.15(+2.66%)
Aug 11, 2006 6.003 6.080 5.703 5.819 173,143 -0.22(-3.68%)
Aug 10, 2006 6.186 6.186 5.983 6.041 134,414 -0.17(-2.80%)
Aug 09, 2006 6.370 6.573 6.080 6.215 476,145 -0.07(-1.08%)
Aug 08, 2006 6.128 6.283 5.945 6.283 321,824 +0.21(+3.50%)
Aug 07, 2006 6.148 6.167 5.896 6.070 120,590 -0.08(-1.26%)
Aug 04, 2006 6.090 6.264 5.906 6.148 281,707 +0.08(+1.27%)
Aug 03, 2006 5.616 6.090 5.616 6.070 244,938 +0.37(+6.44%)
Aug 02, 2006 5.413 5.703 5.365 5.703 238,538 +0.38(+7.08%)
Aug 01, 2006 5.548 5.635 5.287 5.326 177,619 -0.32(-5.65%)
Jul 31, 2006 5.606 5.742 5.481 5.645 189,765 -0.06(-1.02%)
Jul 28, 2006 5.510 5.790 5.461 5.703 76,279 +0.25(+4.61%)
Jul 27, 2006 5.645 5.722 5.403 5.452 130,882 -0.16(-2.93%)
Jul 26, 2006 5.703 5.800 5.597 5.616 118,017 -0.14(-2.52%)
Jul 25, 2006 5.703 5.795 5.500 5.761 138,947 +0.01(+0.17%)
Jul 24, 2006 5.529 5.771 5.461 5.751 167,203 +0.24(+4.39%)
Jul 21, 2006 5.626 5.635 5.442 5.510 130,546 -0.10(-1.72%)
Jul 20, 2006 5.568 5.742 5.461 5.606 174,447 +0.05(+0.87%)
Jul 19, 2006 5.287 5.703 5.287 5.558 625,784 +0.28(+5.31%)
Jul 18, 2006 5.297 5.355 5.210 5.278 163,941 +0.02(+0.37%)
Jul 17, 2006 5.278 5.355 5.123 5.258 268,658 -0.09(-1.63%)
Jul 14, 2006 5.336 5.432 5.210 5.345 213,603 +0.08(+1.47%)
Jul 13, 2006 5.432 5.432 5.210 5.268 361,361 -0.14(-2.50%)
Jul 12, 2006 5.278 5.452 5.220 5.403 423,836 +0.13(+2.38%)
Jul 11, 2006 5.133 5.345 5.104 5.278 114,160 +0.11(+2.06%)
Jul 10, 2006 5.403 5.597 5.113 5.171 206,477 -0.21(-3.95%)
Jul 07, 2006 5.413 5.461 5.297 5.384 219,780 -0.08(-1.42%)
Jul 06, 2006 5.307 5.471 5.278 5.461 259,638 +0.14(+2.73%)
Jul 05, 2006 5.026 5.500 5.017 5.316 226,911 +0.20(+3.97%)
Jul 03, 2006 5.413 5.413 5.036 5.113 139,429 -0.07(-1.31%)
Jun 30, 2006 5.558 5.645 5.123 5.181 803,609 -0.40(-7.11%)
Jun 29, 2006 5.055 5.742 4.997 5.577 352,259 +0.59(+11.82%)
Jun 28, 2006 5.133 5.133 4.891 4.988 203,023 -0.08(-1.53%)
Jun 27, 2006 4.852 5.113 4.852 5.065 228,277 +0.23(+4.80%)
Jun 26, 2006 4.659 4.833 4.601 4.833 97,763 +0.22(+4.82%)
Jun 23, 2006 4.485 4.640 4.417 4.611 82,637 +0.15(+3.47%)
Jun 22, 2006 4.591 4.611 4.369 4.456 163,956 -0.16(-3.56%)
Jun 21, 2006 4.466 4.698 4.408 4.620 166,684 +0.15(+3.46%)
Jun 20, 2006 4.785 4.785 4.408 4.466 281,826 -0.28(-5.91%)
Jun 19, 2006 4.843 4.872 4.698 4.746 79,677 -0.09(-1.80%)
Jun 16, 2006 5.017 5.123 4.804 4.833 474,538 -0.19(-3.85%)
Jun 15, 2006 4.852 5.038 4.833 5.026 91,447 +0.19(+4.00%)
Jun 14, 2006 4.843 4.968 4.659 4.833 133,579 +0.03(+0.60%)
Jun 13, 2006 4.901 5.007 4.756 4.804 134,216 -0.13(-2.55%)
Jun 12, 2006 5.075 5.123 4.920 4.930 118,867 -0.14(-2.86%)
Jun 09, 2006 5.229 5.239 5.055 5.075 122,261 -0.15(-2.96%)
Jun 08, 2006 5.162 5.326 4.978 5.229 153,513 +0.05(+0.93%)
Jun 07, 2006 5.123 5.365 5.094 5.181 155,420 +0.05(+0.94%)
Jun 06, 2006 5.510 5.616 5.046 5.133 270,556 -0.37(-6.68%)
Jun 05, 2006 5.674 5.829 5.471 5.500 226,444 -0.18(-3.23%)
Jun 02, 2006 5.935 6.041 5.626 5.684 230,119 -0.32(-5.31%)
Jun 01, 2006 5.626 6.055 5.616 6.003 329,469 +0.41(+7.25%)
May 31, 2006 5.268 5.664 5.258 5.597 291,403 +0.37(+7.02%)
May 30, 2006 5.133 5.278 5.065 5.229 180,989 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.075 88,468 +0.00(+0.00%)
May 25, 2006 5.017 5.123 4.968 5.075 130,369 +0.12(+2.34%)
May 24, 2006 4.872 5.094 4.843 4.959 169,304 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.901 4.920 138,703 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,694 -0.04(-0.76%)
May 19, 2006 4.978 5.162 4.959 5.094 155,460 +0.08(+1.54%)
May 18, 2006 5.210 5.249 4.997 5.017 82,225 -0.19(-3.71%)
May 17, 2006 5.104 5.210 5.046 5.210 135,011 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.959 5.162 201,483 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.988 5.046 208,903 +0.02(+0.38%)
May 12, 2006 5.104 5.113 5.007 5.026 187,784 -0.09(-1.70%)
May 11, 2006 5.162 5.220 5.065 5.113 152,962 -0.02(-0.38%)
May 10, 2006 5.394 5.500 5.123 5.133 210,009 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.394 163,912 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.278 5.577 234,127 +0.24(+4.53%)
May 05, 2006 5.384 5.423 5.220 5.336 157,685 +0.01(+0.18%)
May 04, 2006 5.220 5.394 5.210 5.326 240,088 +0.11(+2.04%)
May 03, 2006 5.742 5.742 5.162 5.220 307,366 -0.53(-9.24%)
May 02, 2006 5.655 5.800 5.597 5.751 281,818 +0.15(+2.76%)
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.