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

Faro Tech Inc (NQ: FARO )

18.73 +0.45 (+2.46%)
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 (%)
Jun 30, 2004 25.70 25.95 25.49 25.67 207,600 -0.01(-0.04%)
Jun 29, 2004 25.31 25.80 25.31 25.68 149,000 +0.32(+1.26%)
Jun 28, 2004 26.00 26.01 25.33 25.36 213,600 -0.31(-1.21%)
Jun 25, 2004 25.31 26.13 24.76 25.67 1,272,900 +0.21(+0.82%)
Jun 24, 2004 24.50 25.50 24.41 25.46 412,200 +0.91(+3.71%)
Jun 23, 2004 23.60 24.59 23.60 24.55 389,600 +0.97(+4.11%)
Jun 22, 2004 22.70 23.79 22.65 23.58 246,900 +0.60(+2.61%)
Jun 21, 2004 23.69 23.99 22.60 22.98 198,700 -0.71(-3.00%)
Jun 18, 2004 23.50 24.25 23.33 23.69 185,500 +0.01(+0.04%)
Jun 17, 2004 23.98 24.30 23.45 23.68 241,700 -0.43(-1.78%)
Jun 16, 2004 24.93 25.03 23.84 24.11 303,500 -0.61(-2.47%)
Jun 15, 2004 24.63 25.20 24.37 24.72 298,400 +0.47(+1.94%)
Jun 14, 2004 25.42 25.48 24.10 24.25 566,400 -1.50(-5.83%)
Jun 10, 2004 26.73 26.85 25.18 25.75 576,100 -0.63(-2.39%)
Jun 09, 2004 28.19 28.27 26.25 26.38 533,000 -1.51(-5.41%)
Jun 08, 2004 26.73 28.05 26.45 27.89 1,064,000 +1.31(+4.93%)
Jun 07, 2004 26.53 26.71 26.06 26.58 302,300 +0.31(+1.18%)
Jun 04, 2004 26.06 26.53 26.01 26.27 300,100 +0.37(+1.43%)
Jun 03, 2004 25.72 26.43 25.57 25.90 261,300 -0.04(-0.15%)
Jun 02, 2004 26.30 26.63 25.55 25.94 403,100 -0.55(-2.08%)
Jun 01, 2004 26.28 27.98 26.28 26.49 680,700 -0.25(-0.93%)
May 28, 2004 26.72 26.78 26.30 26.74 121,600 +0.28(+1.06%)
May 27, 2004 26.82 27.00 26.14 26.46 264,600 -0.02(-0.08%)
May 26, 2004 26.76 26.96 26.15 26.48 279,900 -0.10(-0.38%)
May 25, 2004 25.75 27.00 25.41 26.58 421,200 +0.30(+1.14%)
May 24, 2004 26.50 27.10 26.19 26.28 678,000 +0.53(+2.06%)
May 21, 2004 24.62 25.75 24.50 25.75 975,200 +1.46(+6.01%)
May 20, 2004 23.68 24.35 23.43 24.29 338,900 +0.80(+3.41%)
May 19, 2004 23.00 24.48 23.00 23.49 960,800 +0.55(+2.40%)
May 18, 2004 22.70 23.39 22.70 22.94 182,200 -0.05(-0.22%)
May 17, 2004 22.85 23.33 22.70 22.99 285,900 -0.42(-1.79%)
May 14, 2004 23.30 24.19 22.85 23.41 328,400 +0.11(+0.47%)
May 13, 2004 23.30 23.67 22.80 23.30 527,500 -0.18(-0.77%)
May 12, 2004 23.93 23.93 22.66 23.48 527,900 -0.47(-1.96%)
May 11, 2004 24.13 24.46 23.35 23.95 705,200 +0.65(+2.79%)
May 10, 2004 22.20 24.74 22.20 23.30 1,694,600 +0.30(+1.30%)
May 07, 2004 20.60 23.22 19.81 23.00 2,176,500 +4.69(+25.61%)
May 06, 2004 18.24 18.89 17.72 18.31 436,400 -0.92(-4.78%)
May 05, 2004 18.86 19.44 18.74 19.23 199,700 +0.88(+4.80%)
May 04, 2004 17.70 18.84 17.24 18.35 257,500 +0.72(+4.08%)
May 03, 2004 18.05 18.40 16.94 17.63 313,000 -0.15(-0.84%)
Apr 30, 2004 19.05 19.10 17.25 17.78 418,700 -1.04(-5.53%)
Apr 29, 2004 19.85 19.85 18.44 18.82 260,900 -1.01(-5.09%)
Apr 28, 2004 20.81 20.81 19.20 19.83 371,900 -0.47(-2.32%)
Apr 27, 2004 21.70 22.05 20.13 20.30 283,700 -1.20(-5.58%)
Apr 26, 2004 22.20 22.69 21.40 21.50 131,700 -0.66(-2.98%)
Apr 23, 2004 22.07 22.37 21.92 22.16 74,200 -0.05(-0.23%)
Apr 22, 2004 22.37 22.55 22.00 22.21 122,800 -0.04(-0.18%)
Apr 21, 2004 21.86 22.27 21.75 22.25 107,200 +0.30(+1.37%)
Apr 20, 2004 22.16 22.35 21.75 21.95 208,300 -0.07(-0.32%)
Apr 19, 2004 22.31 22.40 21.65 22.02 176,800 -0.42(-1.87%)
Apr 16, 2004 22.56 22.96 21.39 22.44 390,100 +1.22(+5.75%)
Apr 15, 2004 21.69 21.82 20.91 21.22 170,400 -0.47(-2.17%)
Apr 14, 2004 21.99 22.11 21.01 21.69 157,600 -0.30(-1.37%)
Apr 13, 2004 23.00 23.00 21.71 21.99 198,400 -0.89(-3.88%)
Apr 12, 2004 22.92 23.40 22.65 22.88 163,000 -0.12(-0.52%)
Apr 08, 2004 23.08 23.72 23.00 23.00 105,900 -0.09(-0.39%)
Apr 07, 2004 22.85 23.25 22.63 23.09 167,400 -0.07(-0.30%)
Apr 06, 2004 23.21 23.30 22.67 23.16 174,400 -0.34(-1.45%)
Apr 05, 2004 23.50 23.75 23.26 23.50 158,300 -0.20(-0.84%)
Apr 02, 2004 23.91 24.00 23.33 23.70 198,600 +0.58(+2.51%)
Apr 01, 2004 23.35 23.84 23.00 23.12 184,600 +0.13(+0.57%)
Mar 31, 2004 22.90 23.44 22.67 22.99 167,800 -0.04(-0.17%)
Mar 30, 2004 21.90 23.52 21.82 23.03 334,100 +0.81(+3.65%)
Mar 29, 2004 23.33 23.47 21.90 22.22 402,800 -0.32(-1.42%)
Mar 26, 2004 21.67 23.30 21.67 22.54 346,500 +0.78(+3.58%)
Mar 25, 2004 21.45 22.12 21.30 21.76 335,200 +0.84(+4.02%)
Mar 24, 2004 20.20 21.06 19.99 20.92 339,100 +0.65(+3.21%)
Mar 23, 2004 21.40 21.41 19.57 20.27 581,500 -0.54(-2.59%)
Mar 22, 2004 22.24 22.24 20.40 20.81 607,600 -1.34(-6.05%)
Mar 19, 2004 22.45 22.54 21.81 22.15 365,300 -0.39(-1.73%)
Mar 18, 2004 23.59 23.59 21.66 22.54 728,300 -0.78(-3.34%)
Mar 17, 2004 23.30 23.80 22.67 23.32 486,900 +0.19(+0.82%)
Mar 16, 2004 24.61 24.92 22.25 23.13 948,600 -1.21(-4.97%)
Mar 15, 2004 23.90 24.70 23.50 24.34 1,215,800 +1.19(+5.14%)
Mar 12, 2004 27.40 27.59 22.80 23.15 2,567,200 -4.89(-17.44%)
Mar 11, 2004 27.63 28.25 26.90 28.04 551,500 -0.16(-0.57%)
Mar 10, 2004 28.53 28.75 27.27 28.20 445,500 +0.45(+1.62%)
Mar 09, 2004 27.09 28.15 26.93 27.75 217,600 +0.69(+2.55%)
Mar 08, 2004 27.87 28.22 26.69 27.06 315,000 -0.77(-2.77%)
Mar 05, 2004 26.89 28.48 26.86 27.83 313,000 +0.16(+0.58%)
Mar 04, 2004 28.05 28.35 26.93 27.67 523,500 -0.48(-1.71%)
Mar 03, 2004 28.88 28.91 27.85 28.15 230,500 -0.95(-3.26%)
Mar 02, 2004 29.13 29.60 28.93 29.10 249,900 +0.30(+1.04%)
Mar 01, 2004 27.75 28.90 27.75 28.80 267,700 +0.99(+3.56%)
Feb 27, 2004 28.64 28.96 27.50 27.81 256,400 -0.24(-0.86%)
Feb 26, 2004 27.44 28.38 26.90 28.05 308,200 +0.90(+3.31%)
Feb 25, 2004 26.29 27.45 26.20 27.15 212,900 +0.90(+3.43%)
Feb 24, 2004 25.16 27.16 25.16 26.25 579,200 -0.35(-1.32%)
Feb 23, 2004 29.11 29.18 26.25 26.60 813,200 -2.62(-8.97%)
Feb 20, 2004 29.41 29.85 28.32 29.22 445,400 -0.48(-1.63%)
Feb 19, 2004 30.27 30.98 29.25 29.70 548,900 -0.35(-1.15%)
Feb 18, 2004 30.16 30.39 29.65 30.05 216,500 +0.05(+0.17%)
Feb 17, 2004 29.55 30.35 29.25 30.00 390,100 +0.50(+1.69%)
Feb 13, 2004 30.36 31.19 28.70 29.50 626,800 -0.51(-1.70%)
Feb 12, 2004 28.89 30.45 28.89 30.01 606,600 +1.26(+4.38%)
Feb 11, 2004 28.50 28.90 27.35 28.75 235,500 +0.44(+1.55%)
Feb 10, 2004 28.00 28.94 27.44 28.31 192,700 +0.40(+1.43%)
Feb 09, 2004 28.50 28.94 27.79 27.91 469,400 +0.68(+2.50%)
Feb 06, 2004 26.47 27.73 26.25 27.23 378,300 +0.86(+3.26%)
Feb 05, 2004 26.98 27.95 25.02 26.37 893,800 -0.57(-2.12%)
Feb 04, 2004 28.99 28.99 26.71 26.94 492,000 -1.59(-5.57%)
Feb 03, 2004 28.76 29.41 28.01 28.53 366,100 -0.30(-1.04%)
Feb 02, 2004 30.58 30.80 28.25 28.83 421,000 -1.00(-3.35%)
Jan 30, 2004 27.50 30.16 26.80 29.83 725,800 +2.09(+7.53%)
Jan 29, 2004 28.20 28.45 26.51 27.74 1,063,600 -0.86(-3.01%)
Jan 28, 2004 30.92 30.92 28.27 28.60 902,900 -1.96(-6.41%)
Jan 27, 2004 31.77 32.48 30.40 30.56 383,600 -1.20(-3.78%)
Jan 26, 2004 32.20 32.21 31.07 31.76 314,600 +0.03(+0.09%)
Jan 23, 2004 31.14 31.76 30.20 31.73 421,300 +0.71(+2.29%)
Jan 22, 2004 33.00 33.80 30.65 31.02 674,500 -1.86(-5.66%)
Jan 21, 2004 32.90 33.25 32.50 32.88 228,200 -0.35(-1.05%)
Jan 20, 2004 33.06 33.49 32.50 33.23 543,900 +0.31(+0.94%)
Jan 16, 2004 32.30 33.47 32.24 32.92 444,300 +0.41(+1.26%)
Jan 15, 2004 32.32 32.79 31.64 32.51 391,902 -0.32(-0.97%)
Jan 14, 2004 33.20 33.39 32.00 32.83 504,838 +0.50(+1.55%)
Jan 13, 2004 34.11 34.94 32.01 32.33 1,662,442 +0.58(+1.83%)
Jan 12, 2004 30.48 31.75 30.29 31.75 619,050 +1.66(+5.52%)
Jan 09, 2004 29.42 31.34 27.36 30.09 1,341,133 -0.20(-0.66%)
Jan 08, 2004 31.60 31.84 30.10 30.29 762,910 -1.33(-4.21%)
Jan 07, 2004 31.85 32.14 30.07 31.62 956,907 +0.79(+2.56%)
Jan 06, 2004 29.16 31.73 28.80 30.83 1,586,000 +2.26(+7.91%)
Jan 05, 2004 26.65 29.19 26.46 28.57 1,415,000 +2.66(+10.27%)
Jan 02, 2004 25.26 26.35 25.12 25.91 542,900 +0.93(+3.72%)
Dec 31, 2003 26.24 26.24 24.98 24.98 254,200 -0.50(-1.96%)
Dec 30, 2003 26.10 26.20 25.00 25.48 605,287 -0.37(-1.43%)
Dec 29, 2003 25.94 26.10 25.31 25.85 640,263 +0.62(+2.46%)
Dec 26, 2003 24.89 25.25 24.66 25.23 521,151 +1.33(+5.56%)
Dec 24, 2003 24.12 24.20 23.07 23.90 640,719 +1.77(+8.00%)
Dec 23, 2003 21.39 22.95 21.10 22.13 383,418 +0.19(+0.87%)
Dec 22, 2003 22.28 22.70 21.64 21.94 307,855 -0.49(-2.19%)
Dec 19, 2003 22.80 22.98 22.16 22.43 251,391 -0.49(-2.14%)
Dec 18, 2003 22.01 23.33 21.60 22.92 366,219 +0.99(+4.52%)
Dec 17, 2003 22.70 23.45 21.66 21.93 383,885 -0.49(-2.19%)
Dec 16, 2003 21.67 22.86 18.74 22.42 1,638,108 +0.48(+2.19%)
Dec 15, 2003 24.48 24.61 21.63 21.94 774,003 -1.20(-5.19%)
Dec 12, 2003 23.57 23.90 22.50 23.14 425,574 +0.06(+0.26%)
Dec 11, 2003 21.35 23.85 21.10 23.08 732,400 +1.21(+5.53%)
Dec 10, 2003 22.99 23.30 20.66 21.87 1,392,238 -1.38(-5.94%)
Dec 09, 2003 25.04 25.25 22.76 23.25 512,054 -1.54(-6.21%)
Dec 08, 2003 25.32 26.00 23.30 24.79 801,773 -0.41(-1.63%)
Dec 05, 2003 26.81 26.70 25.00 25.20 391,045 -1.61(-6.01%)
Dec 04, 2003 26.80 27.00 25.17 26.81 575,799 +0.85(+3.27%)
Dec 03, 2003 27.50 29.48 25.80 25.96 985,141 -1.46(-5.32%)
Dec 02, 2003 25.88 27.82 25.75 27.42 628,455 +1.15(+4.38%)
Dec 01, 2003 26.81 27.74 26.16 26.27 1,088,270 +0.32(+1.23%)
Nov 28, 2003 24.84 26.19 24.56 25.95 351,597 +1.43(+5.83%)
Nov 26, 2003 25.20 25.20 23.60 24.52 336,610 +0.34(+1.41%)
Nov 25, 2003 23.83 24.50 23.26 24.18 538,720 +1.38(+6.05%)
Nov 24, 2003 22.55 23.75 22.04 22.80 1,268,259 -1.26(-5.24%)
Nov 21, 2003 25.05 25.45 24.06 24.06 335,023 -0.36(-1.47%)
Nov 20, 2003 23.81 25.45 23.40 24.42 467,503 +0.16(+0.66%)
Nov 19, 2003 24.00 24.51 23.83 24.26 365,201 +0.60(+2.54%)
Nov 18, 2003 25.50 25.80 23.55 23.66 634,121 -0.53(-2.19%)
Nov 17, 2003 24.79 24.84 23.36 24.19 785,310 -1.11(-4.39%)
Nov 14, 2003 26.12 26.56 24.99 25.30 1,234,054 +0.39(+1.57%)
Nov 13, 2003 23.50 25.27 23.35 24.91 1,188,318 +1.49(+6.36%)
Nov 12, 2003 24.72 24.90 20.90 23.42 3,319,471 -1.80(-7.14%)
Nov 11, 2003 23.80 25.72 23.51 25.22 995,053 -0.08(-0.32%)
Nov 10, 2003 27.57 27.90 24.70 25.30 1,292,571 -1.80(-6.64%)
Nov 07, 2003 28.90 30.20 26.55 27.10 1,373,976 -1.40(-4.91%)
Nov 06, 2003 27.40 28.74 26.00 28.50 521,866 +1.62(+6.03%)
Nov 05, 2003 26.92 27.00 24.61 26.88 696,984 +0.23(+0.86%)
Nov 04, 2003 25.60 26.90 24.69 26.65 568,578 +1.91(+7.72%)
Nov 03, 2003 24.84 25.60 24.46 24.74 659,706 +0.68(+2.83%)
Oct 31, 2003 25.00 25.00 23.25 24.06 696,238 -0.27(-1.11%)
Oct 30, 2003 20.04 24.90 22.27 24.33 2,038,898 +4.29(+21.43%)
Oct 29, 2003 20.97 21.30 18.75 20.04 1,391,097 -0.48(-2.35%)
Oct 28, 2003 19.69 20.70 19.15 20.52 1,300,973 +2.02(+10.92%)
Oct 27, 2003 17.55 18.60 16.95 18.50 583,800 +1.52(+8.95%)
Oct 24, 2003 16.25 17.08 16.00 16.98 262,300 +0.54(+3.28%)
Oct 23, 2003 16.06 16.75 15.78 16.44 344,000 -0.81(-4.70%)
Oct 22, 2003 17.96 17.98 17.10 17.25 179,700 -0.72(-4.01%)
Oct 21, 2003 17.46 17.97 16.85 17.97 281,976 +0.72(+4.17%)
Oct 20, 2003 18.00 18.37 17.00 17.25 340,320 -0.38(-2.16%)
Oct 17, 2003 17.35 17.90 16.71 17.63 401,931 +0.32(+1.85%)
Oct 16, 2003 16.80 17.49 15.90 17.31 511,983 +0.51(+3.04%)
Oct 15, 2003 18.60 18.80 16.60 16.80 673,098 -1.06(-5.94%)
Oct 14, 2003 18.00 18.10 16.40 17.86 652,492 +0.36(+2.06%)
Oct 13, 2003 15.62 18.02 15.62 17.50 1,122,610 +1.91(+12.25%)
Oct 10, 2003 15.20 15.70 14.50 15.59 532,271 +1.09(+7.52%)
Oct 09, 2003 14.00 14.75 13.80 14.50 1,071,321 +2.26(+18.47%)
Oct 08, 2003 12.69 12.99 12.10 12.24 378,063 -0.55(-4.31%)
Oct 07, 2003 13.05 13.05 12.28 12.79 516,412 -0.19(-1.46%)
Oct 06, 2003 13.39 13.40 12.98 12.98 270,695 +0.02(+0.15%)
Oct 03, 2003 13.28 13.44 12.70 12.96 308,919 -0.06(-0.46%)
Oct 02, 2003 13.55 13.55 12.69 13.02 171,235 +0.12(+0.93%)
Oct 01, 2003 13.03 13.03 12.26 12.90 405,994 +0.32(+2.54%)
Sep 30, 2003 12.21 12.68 11.90 12.58 343,595 +0.61(+5.10%)
Sep 29, 2003 11.85 12.25 11.84 11.97 231,136 +0.22(+1.86%)
Sep 26, 2003 12.50 12.70 11.68 11.75 333,173 +0.62(+5.57%)
Sep 25, 2003 11.65 11.65 11.10 11.13 284,436 -0.61(-5.20%)
Sep 24, 2003 12.20 12.45 11.51 11.74 196,627 -0.56(-4.55%)
Sep 23, 2003 12.50 12.95 12.03 12.30 128,513 -0.18(-1.44%)
Sep 22, 2003 12.86 13.00 11.05 12.48 368,032 -0.28(-2.19%)
Sep 19, 2003 12.43 13.53 12.21 12.76 413,229 +0.52(+4.24%)
Sep 18, 2003 11.65 12.50 11.61 12.24 271,370 +0.63(+5.43%)
Sep 17, 2003 11.70 11.81 11.40 11.61 180,196 +0.36(+3.20%)
Sep 16, 2003 11.20 11.65 10.90 11.25 326,194 +0.57(+5.34%)
Sep 15, 2003 10.75 10.75 10.16 10.68 272,100 -0.07(-0.65%)
Sep 12, 2003 11.00 11.00 10.40 10.75 160,100 -0.07(-0.65%)
Sep 11, 2003 10.31 11.00 10.31 10.82 226,700 +0.46(+4.44%)
Sep 10, 2003 11.01 11.24 10.35 10.36 200,500 -0.65(-5.90%)
Sep 09, 2003 11.37 11.82 10.61 11.01 319,400 -0.11(-0.99%)
Sep 08, 2003 11.61 11.78 11.00 11.12 236,800 -0.39(-3.39%)
Sep 05, 2003 12.03 12.03 11.09 11.51 232,100 -0.39(-3.28%)
Sep 04, 2003 12.26 12.50 11.57 11.90 414,900 +0.00(+0.00%)
Sep 03, 2003 11.93 12.30 11.85 11.90 394,800 +0.06(+0.51%)
Sep 02, 2003 11.85 11.90 11.30 11.84 141,700 +0.34(+2.96%)
Aug 29, 2003 11.80 11.80 11.30 11.50 97,900 -0.15(-1.29%)
Aug 28, 2003 12.09 12.19 11.33 11.65 215,400 -0.23(-1.94%)
Aug 27, 2003 10.44 11.89 9.800 11.88 690,100 +1.72(+16.94%)
Aug 26, 2003 10.19 10.19 9.650 10.16 116,700 +0.06(+0.58%)
Aug 25, 2003 10.20 10.20 9.650 10.10 118,800 -0.10(-0.98%)
Aug 22, 2003 10.47 10.47 9.980 10.20 49,000 -0.10(-0.97%)
Aug 21, 2003 10.45 10.45 10.01 10.30 60,800 +0.08(+0.78%)
Aug 20, 2003 10.25 10.30 9.700 10.22 74,000 -0.19(-1.83%)
Aug 19, 2003 10.45 10.45 9.890 10.41 143,700 +0.05(+0.48%)
Aug 18, 2003 9.600 10.37 9.450 10.36 254,300 +0.89(+9.40%)
Aug 15, 2003 8.770 9.510 8.770 9.470 379,500 +0.32(+3.50%)
Aug 14, 2003 9.250 9.250 8.770 9.150 55,100 -0.12(-1.29%)
Aug 13, 2003 8.980 9.340 8.980 9.270 145,100 +0.29(+3.23%)
Aug 12, 2003 8.610 8.990 8.610 8.980 57,200 +0.09(+1.01%)
Aug 11, 2003 8.960 8.960 8.500 8.890 95,400 +0.03(+0.34%)
Aug 08, 2003 8.870 9.370 8.860 8.860 177,500 -0.26(-2.85%)
Aug 07, 2003 8.300 9.270 8.300 9.120 270,500 +0.62(+7.29%)
Aug 06, 2003 9.710 9.800 8.310 8.500 377,100 -1.50(-15.00%)
Aug 05, 2003 10.09 10.09 9.750 10.00 80,400 +0.00(+0.00%)
Aug 04, 2003 10.05 10.40 9.260 10.00 165,600 +0.01(+0.10%)
Aug 01, 2003 10.16 10.38 9.800 9.990 146,200 -0.41(-3.95%)
Jul 31, 2003 10.80 10.80 10.40 10.40 133,600 -0.21(-1.97%)
Jul 30, 2003 10.35 10.70 10.25 10.61 130,600 +0.31(+3.05%)
Jul 29, 2003 10.55 10.55 10.09 10.30 72,300 -0.26(-2.50%)
Jul 28, 2003 10.15 10.60 10.08 10.56 120,200 +0.39(+3.83%)
Jul 25, 2003 10.09 10.50 9.800 10.17 89,000 -0.13(-1.26%)
Jul 24, 2003 10.98 10.98 10.06 10.30 156,800 -0.15(-1.44%)
Jul 23, 2003 9.580 10.49 9.500 10.45 332,100 +0.95(+10.00%)
Jul 22, 2003 9.550 9.600 9.260 9.500 179,400 +0.00(+0.00%)
Jul 21, 2003 9.000 9.577 8.700 9.500 391,400 +0.54(+6.03%)
Jul 18, 2003 8.550 9.010 8.520 8.960 115,500 +0.21(+2.40%)
Jul 17, 2003 9.010 9.010 8.650 8.750 123,900 -0.25(-2.78%)
Jul 16, 2003 9.060 9.260 8.770 9.000 366,000 -0.07(-0.77%)
Jul 15, 2003 8.990 9.200 8.500 9.070 683,600 +1.60(+21.42%)
Jul 14, 2003 7.450 7.600 7.290 7.470 124,100 +0.02(+0.27%)
Jul 11, 2003 7.340 7.700 6.950 7.450 82,700 -0.29(-3.73%)
Jul 10, 2003 7.970 7.970 7.350 7.739 69,200 -0.23(-2.90%)
Jul 09, 2003 7.880 8.020 7.740 7.970 63,100 -0.03(-0.38%)
Jul 08, 2003 7.700 8.050 7.620 8.000 223,200 +0.30(+3.90%)
Jul 07, 2003 7.600 7.700 7.320 7.700 117,900 +0.09(+1.18%)
Jul 03, 2003 7.700 7.790 7.450 7.610 94,200 +0.21(+2.84%)
Jul 02, 2003 6.860 7.620 6.670 7.400 337,500 +0.46(+6.63%)
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.