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

Badger Meter (NY: BMI )

192.96 +0.81 (+0.42%)
Official Closing Price Updated: 7:00 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 28, 2006 6.495 6.617 6.397 6.488 175,393 +0.20(+3.23%)
Apr 27, 2006 6.312 6.443 6.221 6.285 115,978 -0.05(-0.73%)
Apr 26, 2006 6.427 6.574 6.307 6.332 167,313 -0.08(-1.23%)
Apr 25, 2006 6.506 6.531 6.206 6.410 166,362 -0.12(-1.87%)
Apr 24, 2006 6.396 6.559 6.364 6.532 195,357 +0.18(+2.88%)
Apr 21, 2006 6.101 6.370 6.082 6.349 164,936 +0.27(+4.50%)
Apr 20, 2006 5.996 6.102 5.996 6.076 240,512 +0.08(+1.33%)
Apr 19, 2006 5.954 6.101 5.938 5.996 274,260 +0.17(+3.00%)
Apr 18, 2006 5.654 5.860 5.634 5.821 125,960 +0.17(+3.05%)
Apr 17, 2006 5.607 5.728 5.607 5.649 103,144 +0.04(+0.66%)
Apr 13, 2006 5.611 5.632 5.580 5.612 59,890 +0.00(+0.02%)
Apr 12, 2006 5.680 5.705 5.549 5.611 125,485 -0.10(-1.68%)
Apr 11, 2006 5.931 5.933 5.680 5.707 105,521 -0.25(-4.12%)
Apr 10, 2006 5.849 5.996 5.837 5.952 50,859 +0.12(+2.13%)
Apr 07, 2006 5.970 5.996 5.738 5.828 67,495 -0.17(-2.81%)
Apr 06, 2006 5.975 5.996 5.975 5.996 35,649 -0.02(-0.31%)
Apr 05, 2006 5.996 6.027 5.940 6.015 178,721 +0.01(+0.23%)
Apr 04, 2006 5.996 6.027 5.971 6.001 117,879 +0.03(+0.51%)
Apr 03, 2006 5.996 6.049 5.943 5.971 68,921 -0.02(-0.39%)
Mar 31, 2006 5.875 6.022 5.875 5.994 85,082 +0.15(+2.48%)
Mar 30, 2006 5.943 6.095 5.849 5.849 173,967 -0.09(-1.59%)
Mar 29, 2006 6.163 6.296 5.922 5.943 256,198 -0.19(-3.15%)
Mar 28, 2006 6.075 6.233 6.075 6.137 113,126 +0.07(+1.11%)
Mar 27, 2006 6.022 6.101 5.970 6.070 77,002 +0.02(+0.35%)
Mar 24, 2006 5.912 6.078 5.911 6.049 60,841 +0.14(+2.31%)
Mar 23, 2006 5.960 5.996 5.839 5.912 67,020 -0.05(-0.81%)
Mar 22, 2006 5.917 6.101 5.869 5.960 97,441 +0.07(+1.18%)
Mar 21, 2006 5.985 6.101 5.891 5.891 70,822 -0.10(-1.70%)
Mar 20, 2006 5.970 6.025 5.907 5.993 73,674 +0.05(+0.81%)
Mar 17, 2006 6.021 6.021 5.944 5.944 198,209 -0.08(-1.34%)
Mar 16, 2006 5.838 6.148 5.838 6.025 65,594 +0.17(+2.89%)
Mar 15, 2006 5.880 5.891 5.838 5.856 52,285 +0.00(+0.00%)
Mar 14, 2006 5.729 5.890 5.729 5.856 174,918 +0.13(+2.22%)
Mar 13, 2006 5.680 5.775 5.680 5.729 34,223 +0.05(+0.85%)
Mar 10, 2006 5.617 5.680 5.597 5.680 38,025 +0.04(+0.75%)
Mar 09, 2006 5.732 5.774 5.638 5.638 60,365 -0.09(-1.65%)
Mar 08, 2006 5.515 5.733 5.434 5.733 52,760 +0.24(+4.41%)
Mar 07, 2006 5.671 5.671 5.426 5.491 85,557 -0.19(-3.35%)
Mar 06, 2006 5.775 5.775 5.680 5.681 64,643 -0.11(-1.89%)
Mar 03, 2006 5.754 5.891 5.707 5.791 81,755 +0.01(+0.18%)
Mar 02, 2006 5.943 6.022 5.707 5.780 79,854 -0.14(-2.31%)
Mar 01, 2006 5.644 5.939 5.628 5.917 120,731 +0.30(+5.26%)
Feb 28, 2006 5.835 5.838 5.589 5.621 57,038 -0.21(-3.66%)
Feb 27, 2006 5.970 6.148 5.580 5.835 314,187 -0.06(-0.95%)
Feb 24, 2006 5.669 5.891 5.644 5.891 76,051 +0.23(+4.11%)
Feb 23, 2006 5.496 5.822 5.470 5.658 79,854 +0.14(+2.46%)
Feb 22, 2006 5.281 5.785 5.281 5.523 179,196 +0.27(+5.11%)
Feb 21, 2006 5.843 5.890 5.170 5.254 269,507 -0.62(-10.48%)
Feb 17, 2006 5.996 6.148 5.701 5.870 200,110 -0.10(-1.67%)
Feb 16, 2006 5.775 6.101 5.723 5.970 237,185 +0.26(+4.47%)
Feb 15, 2006 5.410 5.841 5.386 5.714 199,635 +0.30(+5.62%)
Feb 14, 2006 5.354 5.430 5.343 5.410 83,656 +0.08(+1.48%)
Feb 13, 2006 5.354 5.364 5.291 5.331 51,334 -0.02(-0.43%)
Feb 10, 2006 5.324 5.385 5.281 5.354 65,594 +0.06(+1.07%)
Feb 09, 2006 5.205 5.338 5.196 5.297 106,472 +0.12(+2.27%)
Feb 08, 2006 5.165 5.205 5.160 5.180 125,485 -0.03(-0.53%)
Feb 07, 2006 5.395 5.395 5.206 5.207 74,625 -0.20(-3.70%)
Feb 06, 2006 5.417 5.417 5.024 5.407 196,308 -0.02(-0.41%)
Feb 03, 2006 5.431 5.431 5.428 5.429 84,132 -0.00(-0.04%)
Feb 02, 2006 5.428 5.434 5.428 5.431 89,360 +0.00(+0.06%)
Feb 01, 2006 5.457 5.465 5.428 5.428 119,781 -0.03(-0.54%)
Jan 31, 2006 5.429 5.512 5.428 5.457 75,576 +0.01(+0.25%)
Jan 30, 2006 5.387 5.528 5.387 5.444 155,905 +0.06(+1.05%)
Jan 27, 2006 5.228 5.450 5.190 5.387 144,022 +0.16(+3.04%)
Jan 26, 2006 5.050 5.312 5.049 5.228 139,744 +0.18(+3.52%)
Jan 25, 2006 5.012 5.076 4.988 5.050 140,695 +0.01(+0.29%)
Jan 24, 2006 5.110 5.186 4.944 5.036 138,318 -0.10(-1.95%)
Jan 23, 2006 4.944 5.228 4.895 5.135 93,638 +0.19(+3.87%)
Jan 20, 2006 5.045 5.049 4.813 4.944 111,225 -0.10(-2.00%)
Jan 19, 2006 4.939 5.076 4.891 5.045 117,404 +0.17(+3.56%)
Jan 18, 2006 4.828 4.944 4.787 4.871 104,095 +0.03(+0.70%)
Jan 17, 2006 4.797 4.891 4.735 4.838 77,002 -0.01(-0.11%)
Jan 13, 2006 4.749 4.876 4.749 4.843 124,059 +0.07(+1.41%)
Jan 12, 2006 4.724 4.845 4.661 4.776 265,705 +0.04(+0.89%)
Jan 11, 2006 4.713 4.943 4.550 4.734 239,086 +0.02(+0.45%)
Jan 10, 2006 4.649 4.839 4.640 4.713 155,905 +0.00(+0.00%)
Jan 09, 2006 4.444 4.726 4.444 4.713 92,687 +0.31(+7.05%)
Jan 06, 2006 4.145 4.460 4.145 4.402 58,939 +0.22(+5.28%)
Jan 05, 2006 4.181 4.197 4.178 4.181 35,649 -0.01(-0.18%)
Jan 04, 2006 4.176 4.234 4.140 4.189 189,178 +0.02(+0.50%)
Jan 03, 2006 4.124 4.208 4.105 4.168 134,991 +0.04(+0.97%)
Dec 30, 2005 4.187 4.187 4.124 4.128 35,173 -0.07(-1.65%)
Dec 29, 2005 4.187 4.260 4.187 4.197 103,144 +0.01(+0.25%)
Dec 28, 2005 4.160 4.197 4.160 4.187 146,399 +0.00(+0.03%)
Dec 27, 2005 4.155 4.199 4.125 4.186 29,469 -0.02(-0.52%)
Dec 23, 2005 4.207 4.208 4.129 4.208 19,012 +0.01(+0.20%)
Dec 22, 2005 4.171 4.208 4.171 4.199 21,864 +0.05(+1.29%)
Dec 21, 2005 4.192 4.207 4.118 4.146 66,069 -0.03(-0.66%)
Dec 20, 2005 4.276 4.276 4.166 4.173 46,106 -0.12(-2.89%)
Dec 19, 2005 4.437 4.450 4.254 4.297 73,199 -0.14(-3.15%)
Dec 16, 2005 4.392 4.470 4.376 4.437 184,424 +0.09(+2.16%)
Dec 15, 2005 4.575 4.575 4.316 4.343 74,150 -0.21(-4.69%)
Dec 14, 2005 4.464 4.592 4.464 4.557 93,638 +0.10(+2.19%)
Dec 13, 2005 4.464 4.465 4.436 4.459 40,877 -0.00(-0.02%)
Dec 12, 2005 4.465 4.465 4.419 4.460 175,869 +0.01(+0.24%)
Dec 09, 2005 4.418 4.471 4.411 4.450 147,825 +0.06(+1.32%)
Dec 08, 2005 4.386 4.461 4.329 4.392 62,742 -0.02(-0.36%)
Dec 07, 2005 4.418 4.511 4.405 4.408 83,656 -0.01(-0.24%)
Dec 06, 2005 4.235 4.458 4.235 4.418 179,196 +0.16(+3.68%)
Dec 05, 2005 4.218 4.272 4.087 4.261 204,388 -0.05(-1.10%)
Dec 02, 2005 4.300 4.318 4.258 4.309 144,497 +0.03(+0.64%)
Dec 01, 2005 4.129 4.318 4.126 4.281 58,939 +0.16(+3.99%)
Nov 30, 2005 4.218 4.279 4.074 4.117 130,238 -0.13(-3.12%)
Nov 29, 2005 4.222 4.364 4.208 4.250 90,311 -0.01(-0.32%)
Nov 28, 2005 4.497 4.502 4.238 4.263 103,144 -0.23(-5.08%)
Nov 25, 2005 4.601 4.601 4.492 4.492 21,864 -0.11(-2.38%)
Nov 23, 2005 4.497 4.724 4.497 4.601 107,898 +0.13(+2.85%)
Nov 22, 2005 4.323 4.529 4.318 4.474 182,048 +0.16(+3.63%)
Nov 21, 2005 4.081 4.325 3.950 4.317 186,326 +0.42(+10.89%)
Nov 18, 2005 3.834 3.944 3.834 3.893 213,894 +0.11(+2.98%)
Nov 17, 2005 3.761 3.853 3.713 3.781 163,035 +0.07(+1.87%)
Nov 16, 2005 3.734 3.743 3.661 3.711 48,958 +0.00(+0.00%)
Nov 15, 2005 3.713 3.774 3.671 3.711 106,472 -0.02(-0.62%)
Nov 14, 2005 3.700 3.734 3.687 3.734 183,474 +0.02(+0.62%)
Nov 11, 2005 3.634 3.776 3.634 3.711 51,810 +0.06(+1.73%)
Nov 10, 2005 3.787 3.787 3.535 3.648 167,788 -0.14(-3.67%)
Nov 09, 2005 3.577 3.883 3.568 3.787 298,502 +0.25(+7.14%)
Nov 08, 2005 3.598 3.610 3.525 3.534 225,302 -0.12(-3.28%)
Nov 07, 2005 3.761 3.761 3.624 3.654 99,817 -0.09(-2.53%)
Nov 04, 2005 3.805 3.805 3.749 3.749 21,389 -0.06(-1.47%)
Nov 03, 2005 3.829 3.853 3.803 3.805 54,186 +0.01(+0.36%)
Nov 02, 2005 3.624 3.829 3.400 3.791 165,887 +0.19(+5.16%)
Nov 01, 2005 3.513 3.634 3.513 3.605 71,773 +0.13(+3.85%)
Oct 31, 2005 3.471 3.575 3.429 3.471 228,629 -0.03(-0.75%)
Oct 28, 2005 3.608 3.631 3.430 3.498 153,053 -0.07(-1.92%)
Oct 27, 2005 3.771 3.771 3.506 3.566 281,865 -0.22(-5.89%)
Oct 26, 2005 3.821 3.828 3.776 3.789 543,768 -0.06(-1.48%)
Oct 25, 2005 3.840 3.892 3.816 3.846 98,391 +0.01(+0.16%)
Oct 24, 2005 3.971 3.987 3.717 3.840 322,268 -0.13(-3.31%)
Oct 21, 2005 3.997 3.998 3.882 3.971 79,854 -0.05(-1.20%)
Oct 20, 2005 4.076 4.081 4.019 4.019 69,397 -0.07(-1.65%)
Oct 19, 2005 4.206 4.206 4.070 4.087 210,092 -0.11(-2.51%)
Oct 18, 2005 4.365 4.365 4.066 4.192 698,248 -0.20(-4.57%)
Oct 17, 2005 4.364 4.416 4.364 4.393 37,550 +0.03(+0.63%)
Oct 14, 2005 4.313 4.365 4.313 4.365 73,674 +0.03(+0.73%)
Oct 13, 2005 4.312 4.343 4.302 4.334 67,020 +0.02(+0.51%)
Oct 12, 2005 4.339 4.339 4.287 4.312 70,822 -0.00(-0.10%)
Oct 11, 2005 4.281 4.323 4.281 4.316 76,526 +0.01(+0.27%)
Oct 10, 2005 4.281 4.314 4.262 4.304 36,599 -0.03(-0.68%)
Oct 07, 2005 4.266 4.357 4.260 4.334 162,560 +0.12(+2.92%)
Oct 06, 2005 4.187 4.250 4.177 4.211 114,552 +0.00(+0.08%)
Oct 05, 2005 4.339 4.339 4.102 4.208 96,015 -0.11(-2.56%)
Oct 04, 2005 4.335 4.347 4.234 4.318 50,859 -0.01(-0.12%)
Oct 03, 2005 4.155 4.355 4.144 4.323 86,983 +0.19(+4.47%)
Sep 30, 2005 4.087 4.138 4.077 4.138 96,965 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,887 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,469 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,173 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,890 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,874 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,744 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,960 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,468 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,477 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,910 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,347 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,526 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,799 +0.06(+1.29%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,042 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,656 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,347 -0.08(-1.65%)
Sep 01, 2005 4.565 4.628 4.523 4.602 75,100 -0.01(-0.11%)
Aug 31, 2005 4.571 4.728 4.527 4.607 141,645 +0.06(+1.37%)
Aug 30, 2005 4.523 4.576 4.497 4.545 79,378 +0.03(+0.56%)
Aug 29, 2005 4.492 4.534 4.444 4.520 138,318 +0.05(+1.08%)
Aug 26, 2005 4.392 4.534 4.392 4.472 65,594 +0.05(+1.21%)
Aug 25, 2005 4.397 4.449 4.273 4.418 133,565 +0.07(+1.70%)
Aug 24, 2005 4.208 4.344 4.192 4.344 110,750 +0.14(+3.25%)
Aug 23, 2005 4.323 4.330 4.208 4.208 69,872 -0.11(-2.51%)
Aug 22, 2005 4.413 4.518 4.302 4.316 124,059 -0.11(-2.45%)
Aug 19, 2005 4.418 4.438 4.124 4.424 261,427 +0.04(+0.98%)
Aug 18, 2005 4.628 4.655 4.372 4.381 104,570 -0.22(-4.80%)
Aug 17, 2005 4.523 4.781 4.510 4.602 162,560 +0.01(+0.23%)
Aug 16, 2005 4.807 4.820 4.592 4.592 123,108 -0.23(-4.86%)
Aug 15, 2005 4.839 4.881 4.734 4.826 130,238 -0.04(-0.76%)
Aug 12, 2005 5.054 5.054 4.786 4.863 229,580 -0.19(-3.83%)
Aug 11, 2005 5.039 5.155 5.039 5.057 93,163 +0.00(+0.02%)
Aug 10, 2005 4.891 5.128 4.804 5.056 258,575 +0.14(+2.80%)
Aug 09, 2005 5.144 5.154 4.902 4.918 105,521 -0.22(-4.32%)
Aug 08, 2005 5.391 5.391 5.140 5.140 84,132 -0.23(-4.25%)
Aug 05, 2005 5.334 5.381 5.207 5.368 160,183 +0.03(+0.63%)
Aug 04, 2005 5.338 5.381 5.312 5.334 64,168 +0.02(+0.42%)
Aug 03, 2005 5.286 5.349 5.270 5.312 93,638 +0.04(+0.74%)
Aug 02, 2005 5.286 5.307 5.223 5.273 250,970 -0.04(-0.83%)
Aug 01, 2005 5.071 5.328 5.071 5.317 358,392 +0.25(+4.85%)
Jul 29, 2005 5.049 5.102 5.049 5.071 64,168 +0.01(+0.23%)
Jul 28, 2005 4.965 5.060 4.928 5.060 113,126 +0.12(+2.34%)
Jul 27, 2005 4.949 5.018 4.912 4.944 138,794 +0.00(+0.00%)
Jul 26, 2005 4.839 4.944 4.818 4.944 115,978 +0.13(+2.62%)
Jul 25, 2005 5.039 5.039 4.818 4.818 142,121 -0.13(-2.66%)
Jul 22, 2005 4.886 4.949 4.876 4.949 53,236 +0.09(+1.82%)
Jul 21, 2005 4.934 4.991 4.828 4.861 166,362 -0.07(-1.47%)
Jul 20, 2005 4.713 4.934 4.660 4.934 249,068 +0.33(+7.10%)
Jul 19, 2005 4.628 4.683 4.576 4.606 69,872 -0.03(-0.75%)
Jul 18, 2005 4.813 4.813 4.607 4.641 134,040 -0.08(-1.72%)
Jul 15, 2005 4.607 4.865 4.607 4.722 141,645 +0.14(+3.08%)
Jul 14, 2005 4.839 4.902 4.576 4.581 185,375 -0.29(-5.94%)
Jul 13, 2005 4.681 4.870 4.628 4.870 465,815 +0.22(+4.75%)
Jul 12, 2005 4.376 4.649 4.372 4.649 230,055 +0.29(+6.63%)
Jul 11, 2005 4.365 4.453 4.313 4.360 347,460 -0.01(-0.12%)
Jul 08, 2005 4.290 4.365 4.281 4.365 97,916 +0.07(+1.74%)
Jul 07, 2005 4.313 4.329 4.208 4.291 306,582 -0.05(-1.04%)
Jul 06, 2005 4.363 4.363 4.302 4.336 64,643 -0.02(-0.55%)
Jul 05, 2005 4.323 4.365 4.306 4.360 70,822 +0.02(+0.48%)
Jul 01, 2005 4.339 4.339 4.308 4.339 68,921 -0.01(-0.12%)
Jun 30, 2005 4.350 4.364 4.319 4.344 54,662 +0.01(+0.22%)
Jun 29, 2005 4.313 4.360 4.313 4.335 150,677 +0.01(+0.22%)
Jun 28, 2005 4.155 4.339 4.155 4.325 226,728 +0.13(+3.19%)
Jun 27, 2005 4.139 4.202 4.139 4.192 127,861 +0.08(+1.92%)
Jun 24, 2005 4.297 4.334 4.113 4.113 1,122,710 -0.20(-4.63%)
Jun 23, 2005 4.413 4.413 4.276 4.313 101,718 -0.08(-1.91%)
Jun 22, 2005 4.376 4.404 4.373 4.397 144,022 +0.02(+0.48%)
Jun 21, 2005 4.368 4.379 4.357 4.376 125,960 +0.02(+0.36%)
Jun 20, 2005 4.334 4.367 4.308 4.360 99,817 +0.02(+0.56%)
Jun 17, 2005 4.329 4.350 4.302 4.336 98,866 +0.01(+0.32%)
Jun 16, 2005 4.318 4.354 4.297 4.322 98,866 +0.01(+0.24%)
Jun 15, 2005 4.323 4.335 4.255 4.312 48,482 -0.00(-0.02%)
Jun 14, 2005 4.271 4.329 4.233 4.313 82,706 +0.05(+1.23%)
Jun 13, 2005 4.260 4.329 4.244 4.260 120,731 +0.00(+0.10%)
Jun 10, 2005 4.271 4.312 4.255 4.256 45,630 +0.00(+0.00%)
Jun 09, 2005 4.271 4.292 4.208 4.256 68,446 +0.00(+0.00%)
Jun 08, 2005 4.332 4.334 4.255 4.256 98,866 -0.07(-1.68%)
Jun 07, 2005 4.244 4.386 4.244 4.329 226,253 +0.09(+2.16%)
Jun 06, 2005 4.260 4.287 4.202 4.237 105,996 +0.09(+2.23%)
Jun 03, 2005 4.113 4.152 4.109 4.145 68,921 +0.06(+1.42%)
Jun 02, 2005 3.955 4.092 3.955 4.087 134,991 +0.14(+3.63%)
Jun 01, 2005 3.966 3.966 3.852 3.944 102,669 -0.01(-0.35%)
May 31, 2005 4.129 4.129 3.825 3.957 218,172 -0.18(-4.27%)
May 27, 2005 4.297 4.313 4.102 4.134 140,220 -0.15(-3.56%)
May 26, 2005 4.066 4.287 4.066 4.287 185,850 +0.19(+4.76%)
May 25, 2005 4.050 4.102 3.960 4.092 203,913 -0.12(-2.75%)
May 24, 2005 4.250 4.281 4.207 4.208 162,084 -0.03(-0.74%)
May 23, 2005 4.181 4.318 4.145 4.239 323,694 +0.06(+1.38%)
May 20, 2005 4.150 4.187 4.134 4.181 142,121 +0.03(+0.76%)
May 19, 2005 4.008 4.150 4.003 4.150 171,115 +0.15(+3.82%)
May 18, 2005 3.942 4.013 3.934 3.997 112,176 +0.06(+1.41%)
May 17, 2005 3.866 3.945 3.866 3.942 74,150 +0.06(+1.54%)
May 16, 2005 3.755 3.882 3.755 3.882 67,020 +0.15(+4.00%)
May 13, 2005 3.960 3.960 3.732 3.732 127,861 -0.22(-5.64%)
May 12, 2005 3.957 3.970 3.934 3.955 113,601 -0.00(-0.05%)
May 11, 2005 3.945 3.987 3.945 3.957 85,557 +0.02(+0.45%)
May 10, 2005 3.945 3.976 3.924 3.939 119,305 -0.03(-0.66%)
May 09, 2005 3.859 3.995 3.829 3.966 246,216 +0.11(+2.86%)
May 06, 2005 3.866 3.866 3.755 3.855 195,357 +0.12(+3.24%)
May 05, 2005 3.661 3.755 3.640 3.734 57,989 +0.08(+2.31%)
May 04, 2005 3.666 3.666 3.614 3.650 66,545 +0.00(+0.00%)
May 03, 2005 3.608 3.665 3.608 3.650 105,521 +0.04(+1.17%)
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.