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

Repligen Cp (NQ: RGEN )

149.09 +0.91 (+0.61%)
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, 2004 3.060 3.078 2.900 3.050 253,700 +0.03(+0.99%)
Apr 29, 2004 3.140 3.400 3.000 3.020 462,200 -0.05(-1.63%)
Apr 28, 2004 3.210 3.290 3.070 3.070 213,500 -0.33(-9.71%)
Apr 27, 2004 3.320 3.400 3.110 3.400 332,900 +0.09(+2.72%)
Apr 26, 2004 3.100 3.400 3.050 3.310 365,200 +0.16(+5.08%)
Apr 23, 2004 3.085 3.160 3.040 3.150 243,300 +0.09(+2.94%)
Apr 22, 2004 3.050 3.170 2.950 3.060 273,000 +0.05(+1.66%)
Apr 21, 2004 3.000 3.050 2.930 3.010 144,900 +0.06(+2.03%)
Apr 20, 2004 3.170 3.190 2.950 2.950 167,800 -0.19(-6.05%)
Apr 19, 2004 2.920 3.140 2.920 3.140 136,100 +0.15(+5.02%)
Apr 16, 2004 2.970 3.010 2.900 2.990 122,300 +0.06(+2.05%)
Apr 15, 2004 3.070 3.080 2.910 2.930 144,400 -0.07(-2.33%)
Apr 14, 2004 2.920 3.120 2.920 3.000 256,400 -0.05(-1.64%)
Apr 13, 2004 3.290 3.290 3.020 3.050 186,800 -0.15(-4.69%)
Apr 12, 2004 3.300 3.500 3.160 3.200 291,600 -0.20(-5.88%)
Apr 08, 2004 3.380 3.520 3.280 3.400 740,800 -0.04(-1.16%)
Apr 07, 2004 3.200 3.460 3.200 3.440 355,800 +0.10(+2.99%)
Apr 06, 2004 3.360 3.440 3.250 3.340 422,600 -0.01(-0.30%)
Apr 05, 2004 3.050 3.400 3.050 3.350 794,600 +0.23(+7.37%)
Apr 02, 2004 2.840 3.130 2.840 3.120 498,900 +0.07(+2.30%)
Apr 01, 2004 2.950 3.060 2.900 3.050 237,400 +0.02(+0.66%)
Mar 31, 2004 3.080 3.130 2.990 3.030 147,600 +0.02(+0.66%)
Mar 30, 2004 3.070 3.130 2.950 3.010 401,200 -0.02(-0.66%)
Mar 29, 2004 2.780 3.100 2.780 3.030 329,500 +0.18(+6.32%)
Mar 26, 2004 2.860 2.970 2.820 2.850 120,500 -0.13(-4.36%)
Mar 25, 2004 2.735 2.980 2.700 2.980 177,000 +0.24(+8.76%)
Mar 24, 2004 2.760 2.850 2.690 2.740 138,200 -0.04(-1.44%)
Mar 23, 2004 2.750 2.870 2.750 2.780 160,500 -0.03(-1.07%)
Mar 22, 2004 2.800 2.870 2.710 2.810 238,000 -0.05(-1.75%)
Mar 19, 2004 2.970 3.000 2.850 2.860 137,500 -0.04(-1.38%)
Mar 18, 2004 2.870 2.980 2.830 2.900 144,200 -0.02(-0.68%)
Mar 17, 2004 2.860 2.980 2.830 2.920 229,200 -0.02(-0.68%)
Mar 16, 2004 2.970 3.120 2.760 2.940 268,200 -0.05(-1.67%)
Mar 15, 2004 3.190 3.190 2.960 2.990 253,300 -0.19(-5.97%)
Mar 12, 2004 3.200 3.200 3.050 3.180 265,200 +0.10(+3.25%)
Mar 11, 2004 3.110 3.290 3.080 3.080 621,200 -0.02(-0.65%)
Mar 10, 2004 3.290 3.320 3.070 3.100 553,600 -0.18(-5.49%)
Mar 09, 2004 3.170 3.380 3.110 3.280 1,648,100 +0.24(+7.89%)
Mar 08, 2004 2.800 3.080 2.800 3.040 297,000 +0.19(+6.67%)
Mar 05, 2004 2.940 2.940 2.850 2.850 125,400 -0.09(-2.96%)
Mar 04, 2004 2.780 2.950 2.760 2.937 251,300 +0.16(+5.65%)
Mar 03, 2004 2.700 2.860 2.690 2.780 156,500 +0.04(+1.46%)
Mar 02, 2004 2.810 2.890 2.740 2.740 283,900 -0.09(-3.18%)
Mar 01, 2004 2.900 2.940 2.810 2.830 201,300 -0.05(-1.74%)
Feb 27, 2004 2.850 2.900 2.850 2.880 187,100 +0.00(+0.00%)
Feb 26, 2004 2.850 2.938 2.850 2.880 113,200 -0.02(-0.69%)
Feb 25, 2004 2.860 2.950 2.860 2.900 158,400 +0.04(+1.40%)
Feb 24, 2004 2.850 2.950 2.850 2.860 235,500 -0.01(-0.35%)
Feb 23, 2004 3.020 3.100 2.850 2.870 400,100 -0.14(-4.65%)
Feb 20, 2004 3.050 3.130 3.000 3.010 242,200 +0.01(+0.33%)
Feb 19, 2004 3.150 3.200 3.000 3.000 490,500 -0.05(-1.64%)
Feb 18, 2004 3.150 3.310 2.911 3.050 883,100 +0.10(+3.39%)
Feb 17, 2004 3.000 3.050 2.850 2.950 432,100 -0.01(-0.34%)
Feb 13, 2004 3.060 3.110 2.910 2.960 338,600 -0.09(-2.95%)
Feb 12, 2004 3.020 3.120 3.010 3.050 467,200 -0.17(-5.28%)
Feb 11, 2004 3.120 3.260 3.080 3.220 274,000 +0.13(+4.21%)
Feb 10, 2004 3.050 3.140 2.990 3.090 392,500 +0.06(+1.98%)
Feb 09, 2004 3.100 3.150 3.020 3.030 266,300 -0.07(-2.26%)
Feb 06, 2004 3.220 3.250 3.020 3.100 546,500 -0.12(-3.73%)
Feb 05, 2004 3.210 3.250 3.150 3.220 444,000 +0.02(+0.63%)
Feb 04, 2004 3.550 3.550 3.100 3.200 1,016,800 -0.35(-9.86%)
Feb 03, 2004 3.500 3.950 3.350 3.550 4,074,700 +0.05(+1.43%)
Feb 02, 2004 3.250 3.560 3.220 3.500 1,791,700 +0.17(+5.11%)
Jan 30, 2004 2.970 3.330 2.900 3.330 1,013,400 +0.30(+9.90%)
Jan 29, 2004 3.020 3.200 2.850 3.030 751,300 -0.11(-3.50%)
Jan 28, 2004 3.170 3.250 3.000 3.140 717,200 -0.08(-2.48%)
Jan 27, 2004 3.170 3.250 3.120 3.220 617,800 +0.04(+1.26%)
Jan 26, 2004 3.190 3.190 3.080 3.180 632,500 +0.05(+1.60%)
Jan 23, 2004 3.180 3.190 2.950 3.130 1,271,900 -0.02(-0.63%)
Jan 22, 2004 3.150 3.350 3.030 3.150 2,457,300 +0.01(+0.32%)
Jan 21, 2004 2.580 3.150 2.570 3.140 3,605,500 +0.61(+24.11%)
Jan 20, 2004 2.530 2.530 2.490 2.530 961,400 +0.00(+0.00%)
Jan 16, 2004 2.520 2.540 2.480 2.530 1,060,700 +0.05(+2.02%)
Jan 15, 2004 2.500 2.530 2.460 2.480 469,765 -0.05(-1.98%)
Jan 14, 2004 2.600 2.620 2.480 2.530 805,808 -0.06(-2.32%)
Jan 13, 2004 2.450 2.600 2.420 2.590 1,596,838 +0.16(+6.58%)
Jan 12, 2004 2.430 2.480 2.370 2.430 953,935 -0.02(-0.82%)
Jan 09, 2004 2.450 2.480 2.380 2.450 1,132,346 -0.02(-0.81%)
Jan 08, 2004 2.520 2.540 2.450 2.470 1,124,821 -0.03(-1.20%)
Jan 07, 2004 2.570 2.580 2.450 2.500 2,432,572 -0.08(-3.10%)
Jan 06, 2004 2.450 2.620 2.410 2.580 4,235,600 +0.19(+7.99%)
Jan 05, 2004 2.355 2.580 2.150 2.389 12,846,800 -1.98(-45.33%)
Dec 31, 2003 4.340 4.580 4.180 4.370 1,398,300 +0.17(+4.05%)
Dec 30, 2003 4.280 4.560 4.000 4.200 1,873,948 +0.15(+3.70%)
Dec 29, 2003 4.100 4.100 3.980 4.050 873,545 -0.01(-0.22%)
Dec 26, 2003 4.000 4.090 3.990 4.059 354,102 +0.06(+1.48%)
Dec 24, 2003 4.040 4.180 3.970 4.000 630,882 -0.14(-3.38%)
Dec 23, 2003 4.500 4.500 4.090 4.140 514,324 -0.30(-6.76%)
Dec 22, 2003 4.210 4.500 4.110 4.440 329,155 +0.07(+1.60%)
Dec 19, 2003 4.240 4.390 4.140 4.370 608,549 +0.17(+4.05%)
Dec 18, 2003 4.150 4.250 4.020 4.200 525,046 +0.12(+2.94%)
Dec 17, 2003 4.100 4.200 3.960 4.080 647,792 +0.03(+0.74%)
Dec 16, 2003 4.354 4.500 3.840 4.050 1,077,942 -0.40(-8.99%)
Dec 15, 2003 4.880 4.920 4.430 4.450 571,418 -0.33(-6.90%)
Dec 12, 2003 4.800 4.860 4.580 4.780 577,167 +0.04(+0.84%)
Dec 11, 2003 4.650 4.800 4.650 4.740 311,200 +0.04(+0.85%)
Dec 10, 2003 4.800 4.890 4.650 4.700 337,761 +0.00(+0.00%)
Dec 09, 2003 4.970 5.070 4.700 4.700 665,412 -0.30(-6.00%)
Dec 08, 2003 5.060 5.113 4.900 5.000 577,137 -0.05(-0.99%)
Dec 05, 2003 5.000 5.290 4.900 5.050 1,120,757 +0.05(+1.00%)
Dec 04, 2003 5.140 5.200 4.970 5.000 1,165,312 +0.03(+0.60%)
Dec 03, 2003 5.320 5.400 4.740 4.970 762,700 -0.18(-3.50%)
Dec 02, 2003 4.900 5.270 4.840 5.150 1,080,462 +0.30(+6.19%)
Dec 01, 2003 4.850 4.890 4.714 4.850 219,816 +0.02(+0.41%)
Nov 28, 2003 4.800 4.880 4.770 4.830 150,844 +0.03(+0.63%)
Nov 26, 2003 4.800 4.890 4.550 4.800 278,799 +0.00(+0.00%)
Nov 25, 2003 4.980 4.980 4.790 4.800 215,323 -0.05(-1.03%)
Nov 24, 2003 4.750 4.950 4.750 4.850 450,442 +0.07(+1.46%)
Nov 21, 2003 4.860 4.900 4.800 4.780 166,375 -0.08(-1.65%)
Nov 20, 2003 4.910 4.980 4.800 4.860 215,870 -0.06(-1.22%)
Nov 19, 2003 4.920 5.020 4.800 4.920 195,306 +0.01(+0.20%)
Nov 18, 2003 4.960 5.110 4.800 4.910 436,484 +0.00(+0.00%)
Nov 17, 2003 4.990 4.990 4.670 4.910 273,000 +0.08(+1.66%)
Nov 14, 2003 4.760 5.000 4.700 4.830 559,424 +0.06(+1.26%)
Nov 13, 2003 4.650 4.940 4.600 4.770 578,271 +0.22(+4.84%)
Nov 12, 2003 4.650 4.680 4.330 4.550 499,783 -0.06(-1.30%)
Nov 11, 2003 4.910 4.990 4.530 4.610 387,515 -0.38(-7.62%)
Nov 10, 2003 4.950 5.030 4.830 4.990 559,937 +0.04(+0.81%)
Nov 07, 2003 5.090 5.160 4.850 4.950 421,476 -0.11(-2.15%)
Nov 06, 2003 4.520 5.080 4.500 5.059 1,362,671 +0.56(+12.42%)
Nov 05, 2003 4.800 4.850 4.450 4.500 463,230 -0.32(-6.64%)
Nov 04, 2003 4.930 4.980 4.800 4.820 260,974 -0.22(-4.35%)
Nov 03, 2003 5.010 5.170 4.940 5.039 167,633 -0.05(-1.00%)
Oct 31, 2003 5.240 5.350 5.050 5.090 237,401 -0.07(-1.36%)
Oct 30, 2003 5.010 5.280 5.000 5.160 484,560 +0.15(+2.99%)
Oct 29, 2003 5.040 5.040 4.900 5.010 115,987 +0.05(+1.01%)
Oct 28, 2003 4.990 5.140 4.950 4.960 190,395 -0.07(-1.39%)
Oct 27, 2003 5.000 5.240 4.950 5.030 165,500 -0.09(-1.76%)
Oct 24, 2003 5.010 5.380 4.930 5.120 349,400 +0.16(+3.23%)
Oct 23, 2003 5.150 5.170 4.900 4.960 262,600 -0.21(-4.04%)
Oct 22, 2003 5.140 5.210 5.000 5.169 416,000 +0.03(+0.56%)
Oct 21, 2003 5.270 5.280 5.100 5.140 250,252 -0.12(-2.28%)
Oct 20, 2003 5.500 5.620 5.250 5.260 257,202 -0.26(-4.71%)
Oct 17, 2003 5.860 5.898 5.460 5.520 167,820 -0.37(-6.28%)
Oct 16, 2003 5.900 5.970 5.810 5.890 122,198 -0.02(-0.34%)
Oct 15, 2003 6.050 6.088 5.900 5.910 119,790 -0.12(-1.99%)
Oct 14, 2003 6.030 6.050 5.950 6.030 162,144 +0.04(+0.67%)
Oct 13, 2003 5.960 6.100 5.850 5.990 91,564 +0.05(+0.84%)
Oct 10, 2003 5.970 5.980 5.750 5.940 96,156 -0.01(-0.17%)
Oct 09, 2003 5.860 6.000 5.800 5.950 391,753 +0.09(+1.54%)
Oct 08, 2003 6.030 6.080 5.830 5.860 156,221 -0.10(-1.68%)
Oct 07, 2003 5.730 6.060 5.730 5.960 371,075 +0.21(+3.65%)
Oct 06, 2003 5.770 5.800 5.620 5.750 123,551 +0.15(+2.68%)
Oct 03, 2003 5.850 5.940 5.550 5.600 445,575 -0.18(-3.11%)
Oct 02, 2003 5.570 5.850 5.410 5.780 314,909 +0.28(+5.09%)
Oct 01, 2003 5.400 5.550 5.100 5.500 375,017 +0.11(+2.04%)
Sep 30, 2003 5.580 5.610 5.240 5.390 463,759 -0.18(-3.23%)
Sep 29, 2003 5.310 5.600 5.050 5.570 449,096 +0.11(+2.01%)
Sep 26, 2003 5.640 5.690 5.350 5.460 406,786 -0.15(-2.67%)
Sep 25, 2003 6.210 6.210 5.520 5.610 756,919 -0.51(-8.33%)
Sep 24, 2003 6.500 6.600 6.070 6.120 559,827 -0.38(-5.85%)
Sep 23, 2003 6.300 6.600 6.170 6.500 664,153 +0.25(+4.00%)
Sep 22, 2003 6.550 6.630 6.190 6.250 496,448 -0.27(-4.14%)
Sep 19, 2003 6.650 6.810 6.500 6.520 614,556 -0.12(-1.81%)
Sep 18, 2003 6.780 6.920 6.540 6.640 1,410,816 -0.02(-0.30%)
Sep 17, 2003 6.470 6.750 6.450 6.660 5,452,864 -1.60(-19.38%)
Sep 16, 2003 8.073 8.290 8.000 8.261 707,396 +0.28(+3.52%)
Sep 15, 2003 7.900 8.090 7.800 7.980 191,300 +0.08(+1.01%)
Sep 12, 2003 7.850 7.900 7.600 7.900 118,800 +0.11(+1.41%)
Sep 11, 2003 7.710 7.790 7.600 7.790 103,300 +0.23(+3.04%)
Sep 10, 2003 7.960 7.960 7.450 7.560 186,800 -0.28(-3.57%)
Sep 09, 2003 8.100 8.200 7.840 7.840 292,500 -0.30(-3.69%)
Sep 08, 2003 8.350 8.450 8.100 8.140 214,100 -0.07(-0.85%)
Sep 05, 2003 8.060 8.346 7.980 8.210 302,620 +0.04(+0.49%)
Sep 04, 2003 8.420 8.470 8.020 8.170 413,000 +0.16(+2.00%)
Sep 03, 2003 7.990 8.350 7.550 8.010 538,600 +0.19(+2.43%)
Sep 02, 2003 7.470 7.840 7.200 7.820 381,500 +0.35(+4.69%)
Aug 29, 2003 7.530 7.530 7.120 7.470 172,500 +0.13(+1.77%)
Aug 28, 2003 7.310 7.410 7.220 7.340 171,500 +0.06(+0.82%)
Aug 27, 2003 7.100 7.300 6.950 7.280 210,900 +0.27(+3.85%)
Aug 26, 2003 7.050 7.100 6.910 7.010 126,900 -0.08(-1.11%)
Aug 25, 2003 7.280 7.290 6.960 7.089 381,400 +0.21(+3.04%)
Aug 22, 2003 6.820 6.950 6.700 6.880 96,300 -0.02(-0.29%)
Aug 21, 2003 6.700 6.900 6.670 6.900 84,100 +0.25(+3.76%)
Aug 20, 2003 6.700 6.900 6.650 6.650 47,500 -0.19(-2.78%)
Aug 19, 2003 6.930 6.950 6.690 6.840 116,400 -0.03(-0.44%)
Aug 18, 2003 6.890 6.968 6.750 6.870 75,000 +0.07(+1.03%)
Aug 15, 2003 6.780 6.930 6.680 6.800 27,200 +0.07(+1.04%)
Aug 14, 2003 6.850 6.950 6.660 6.730 74,800 -0.16(-2.31%)
Aug 13, 2003 6.860 6.937 6.761 6.889 42,000 -0.04(-0.59%)
Aug 12, 2003 6.890 6.930 6.710 6.930 63,500 +0.08(+1.17%)
Aug 11, 2003 6.600 6.870 6.500 6.850 69,100 +0.10(+1.48%)
Aug 08, 2003 6.800 6.836 6.450 6.750 64,900 -0.04(-0.59%)
Aug 07, 2003 6.130 6.800 6.090 6.790 153,600 +0.39(+6.09%)
Aug 06, 2003 6.800 6.800 6.230 6.400 270,500 -0.20(-3.03%)
Aug 05, 2003 7.080 7.120 6.560 6.600 198,300 -0.43(-6.12%)
Aug 04, 2003 7.000 7.320 6.750 7.030 233,000 -0.02(-0.28%)
Aug 01, 2003 7.440 7.490 7.000 7.050 420,535 -0.39(-5.24%)
Jul 31, 2003 7.300 7.700 7.220 7.440 400,000 +0.21(+2.90%)
Jul 30, 2003 7.350 7.700 7.140 7.230 565,500 -0.20(-2.69%)
Jul 29, 2003 7.100 7.500 6.950 7.430 405,600 +0.33(+4.65%)
Jul 28, 2003 6.840 7.300 6.800 7.100 484,200 +0.29(+4.26%)
Jul 25, 2003 6.320 6.860 6.320 6.810 134,300 +0.28(+4.34%)
Jul 24, 2003 6.850 6.860 6.400 6.527 107,000 -0.28(-4.16%)
Jul 23, 2003 6.870 6.900 6.440 6.810 120,000 -0.05(-0.73%)
Jul 22, 2003 6.700 6.880 6.600 6.860 144,500 +0.20(+3.00%)
Jul 21, 2003 6.530 6.779 6.460 6.660 142,800 +0.00(+0.00%)
Jul 18, 2003 6.590 6.850 6.270 6.660 234,800 +0.16(+2.46%)
Jul 17, 2003 6.710 7.460 6.460 6.500 774,800 -0.46(-6.61%)
Jul 16, 2003 6.280 7.000 6.080 6.960 2,121,900 +0.64(+10.13%)
Jul 15, 2003 6.350 6.350 5.950 6.320 190,100 +0.08(+1.28%)
Jul 14, 2003 6.290 6.390 6.100 6.240 230,700 -0.01(-0.16%)
Jul 11, 2003 6.240 6.290 6.030 6.250 504,000 +0.10(+1.63%)
Jul 10, 2003 6.050 6.420 5.970 6.150 449,300 -0.05(-0.81%)
Jul 09, 2003 5.500 6.260 5.360 6.200 1,311,700 +0.75(+13.76%)
Jul 08, 2003 5.680 5.690 5.310 5.450 233,600 -0.07(-1.27%)
Jul 07, 2003 5.100 5.670 4.900 5.520 520,500 +0.57(+11.52%)
Jul 03, 2003 4.630 5.070 4.630 4.950 151,400 +0.30(+6.45%)
Jul 02, 2003 4.900 4.900 4.560 4.650 224,070 -0.19(-3.93%)
Jul 01, 2003 5.090 5.100 4.670 4.840 276,800 -0.20(-3.97%)
Jun 30, 2003 5.030 5.180 4.820 5.040 1,117,200 +0.01(+0.20%)
Jun 27, 2003 5.100 5.170 4.750 5.030 299,100 -0.06(-1.18%)
Jun 26, 2003 5.310 5.310 5.070 5.090 225,800 -0.22(-4.14%)
Jun 25, 2003 5.250 5.390 5.110 5.310 179,800 +0.05(+0.95%)
Jun 24, 2003 4.900 5.340 4.900 5.260 341,300 +0.03(+0.57%)
Jun 23, 2003 5.750 5.850 4.920 5.230 529,400 -0.67(-11.36%)
Jun 20, 2003 5.800 5.900 5.700 5.900 101,200 -0.03(-0.51%)
Jun 19, 2003 6.350 6.420 5.820 5.930 255,200 -0.37(-5.87%)
Jun 18, 2003 6.430 6.490 6.250 6.300 247,100 +0.04(+0.62%)
Jun 17, 2003 6.450 6.450 6.250 6.261 125,300 -0.18(-2.78%)
Jun 16, 2003 6.260 6.490 6.250 6.440 258,600 +0.01(+0.16%)
Jun 13, 2003 6.590 6.700 6.200 6.430 347,300 -0.07(-1.08%)
Jun 12, 2003 6.050 6.510 6.050 6.500 272,800 +0.40(+6.63%)
Jun 11, 2003 6.000 6.190 5.810 6.096 428,100 +0.18(+2.97%)
Jun 10, 2003 5.850 6.030 5.750 5.920 316,800 +0.12(+2.09%)
Jun 09, 2003 6.000 6.110 5.510 5.799 134,800 -0.21(-3.51%)
Jun 06, 2003 6.050 6.500 5.650 6.010 310,400 -0.10(-1.64%)
Jun 05, 2003 6.490 6.500 6.000 6.110 276,000 -0.01(-0.16%)
Jun 04, 2003 6.000 6.200 6.000 6.120 151,100 +0.06(+0.99%)
Jun 03, 2003 6.220 6.290 5.900 6.060 153,000 -0.20(-3.19%)
Jun 02, 2003 6.470 6.800 5.980 6.260 313,700 -0.16(-2.49%)
May 30, 2003 6.690 6.800 6.250 6.420 160,900 -0.23(-3.46%)
May 29, 2003 6.700 6.700 6.310 6.650 280,400 +0.01(+0.15%)
May 28, 2003 6.420 6.960 6.400 6.640 532,500 +0.24(+3.75%)
May 27, 2003 6.240 6.400 6.100 6.400 431,200 +0.06(+0.95%)
May 23, 2003 6.080 6.420 6.000 6.340 561,200 +0.46(+7.82%)
May 22, 2003 5.600 6.440 5.460 5.880 971,100 +0.37(+6.72%)
May 21, 2003 5.600 5.700 5.410 5.510 343,000 -0.10(-1.78%)
May 20, 2003 5.900 5.950 5.500 5.610 503,900 -0.15(-2.59%)
May 19, 2003 5.480 5.830 5.470 5.759 190,500 +0.23(+4.14%)
May 16, 2003 5.650 6.050 5.500 5.530 1,011,200 -0.22(-3.83%)
May 15, 2003 6.020 6.090 5.710 5.750 218,800 -0.22(-3.69%)
May 14, 2003 5.840 6.050 5.750 5.970 375,200 +0.13(+2.23%)
May 13, 2003 6.010 6.120 5.600 5.840 273,200 -0.16(-2.67%)
May 12, 2003 5.890 6.040 5.780 6.000 383,400 +0.11(+1.87%)
May 09, 2003 5.260 5.950 5.160 5.890 180,500 +0.51(+9.48%)
May 08, 2003 5.500 5.660 5.350 5.380 346,000 -0.17(-3.06%)
May 07, 2003 5.750 5.910 5.300 5.550 237,700 -0.36(-6.09%)
May 06, 2003 5.830 5.940 5.720 5.910 149,800 -0.06(-1.01%)
May 05, 2003 6.160 6.240 5.780 5.970 171,800 -0.25(-4.02%)
May 02, 2003 6.090 6.500 5.770 6.220 494,500 -0.07(-1.11%)
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.