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 )

64.53 -0.56 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 3.248 3.451 3.054 3.451 67,869 +0.25(+7.85%)
Aug 30, 2004 3.141 3.286 3.141 3.199 25,761 -0.06(-1.78%)
Aug 27, 2004 3.248 3.373 3.191 3.257 57,110 +0.02(+0.60%)
Aug 26, 2004 3.383 3.470 3.045 3.238 686,976 -0.22(-6.42%)
Aug 25, 2004 3.547 3.586 3.344 3.460 73,560 -0.02(-0.56%)
Aug 24, 2004 3.712 3.741 3.480 3.480 24,830 -0.14(-4.00%)
Aug 23, 2004 3.634 3.721 3.557 3.625 51,039 +0.14(+3.88%)
Aug 20, 2004 3.412 3.586 3.412 3.489 35,073 +0.13(+3.74%)
Aug 19, 2004 3.393 3.499 3.335 3.364 27,934 -0.12(-3.33%)
Aug 18, 2004 3.460 3.567 3.393 3.480 64,455 -0.08(-2.17%)
Aug 17, 2004 3.518 3.750 3.480 3.557 47,074 +0.15(+4.55%)
Aug 16, 2004 3.470 3.547 3.383 3.402 70,663 +0.01(+0.28%)
Aug 13, 2004 3.431 3.460 3.383 3.393 57,627 +0.01(+0.29%)
Aug 12, 2004 3.383 3.509 3.354 3.383 93,734 +0.00(+0.00%)
Aug 11, 2004 3.393 3.480 3.344 3.383 63,421 -0.05(-1.41%)
Aug 10, 2004 3.402 3.518 3.383 3.431 38,176 -0.01(-0.28%)
Aug 09, 2004 3.692 3.692 3.441 3.441 36,728 -0.14(-3.78%)
Aug 06, 2004 3.625 3.750 3.383 3.576 228,336 -0.13(-3.39%)
Aug 05, 2004 3.750 3.760 3.615 3.702 69,007 -0.08(-2.05%)
Aug 04, 2004 3.770 3.924 3.141 3.779 134,808 +0.00(+0.00%)
Aug 03, 2004 3.866 3.876 3.779 3.779 37,732 -0.09(-2.25%)
Aug 02, 2004 3.924 4.021 3.779 3.866 92,596 -0.07(-1.72%)
Jul 30, 2004 3.945 4.021 3.905 3.934 43,660 -0.05(-1.21%)
Jul 29, 2004 4.108 4.118 3.934 3.982 74,387 -0.06(-1.44%)
Jul 28, 2004 4.060 4.089 3.895 4.040 213,438 -0.04(-0.95%)
Jul 27, 2004 4.108 4.156 4.040 4.079 451,397 -0.03(-0.71%)
Jul 26, 2004 4.118 4.156 4.089 4.108 94,355 -0.01(-0.23%)
Jul 23, 2004 4.127 4.166 4.108 4.118 51,316 -0.01(-0.23%)
Jul 22, 2004 4.301 4.301 4.079 4.127 145,361 +0.01(+0.23%)
Jul 21, 2004 4.224 4.224 4.069 4.118 50,592 -0.03(-0.70%)
Jul 20, 2004 4.079 4.205 4.060 4.147 73,767 +0.09(+2.12%)
Jul 19, 2004 4.021 4.137 3.934 4.061 55,971 +0.05(+1.23%)
Jul 16, 2004 4.089 4.098 3.963 4.011 135,326 -0.05(-1.19%)
Jul 15, 2004 4.485 4.485 3.982 4.060 396,045 -0.53(-11.58%)
Jul 14, 2004 4.581 4.688 4.533 4.591 87,216 -0.07(-1.45%)
Jul 13, 2004 4.620 4.668 4.543 4.659 122,703 +0.07(+1.47%)
Jul 12, 2004 4.514 4.688 4.514 4.591 89,700 +0.00(+0.00%)
Jul 09, 2004 4.572 4.639 4.407 4.591 133,981 +0.07(+1.50%)
Jul 08, 2004 4.591 4.591 4.417 4.523 87,113 -0.09(-1.89%)
Jul 07, 2004 4.620 4.717 4.543 4.610 105,425 -0.01(-0.21%)
Jul 06, 2004 4.533 4.775 4.533 4.620 123,428 +0.00(+0.00%)
Jul 02, 2004 4.533 4.639 4.485 4.620 32,072 +0.08(+1.70%)
Jul 01, 2004 4.668 4.736 4.446 4.543 279,859 -0.16(-3.49%)
Jun 30, 2004 4.775 4.871 4.630 4.707 337,280 +0.02(+0.41%)
Jun 29, 2004 4.534 4.862 4.534 4.688 148,672 +0.14(+2.97%)
Jun 28, 2004 4.485 4.601 4.446 4.552 53,488 +0.09(+1.95%)
Jun 25, 2004 4.543 4.688 4.446 4.465 209,403 -0.04(-0.86%)
Jun 24, 2004 4.639 4.707 4.485 4.504 50,592 -0.14(-2.92%)
Jun 23, 2004 4.572 4.688 4.572 4.639 45,936 -0.01(-0.21%)
Jun 22, 2004 4.639 4.718 4.581 4.649 105,943 -0.04(-0.82%)
Jun 21, 2004 4.610 4.707 4.610 4.688 38,901 +0.07(+1.46%)
Jun 18, 2004 4.417 4.649 4.369 4.620 210,851 +0.12(+2.57%)
Jun 17, 2004 4.717 4.717 4.292 4.504 252,546 -0.23(-4.90%)
Jun 16, 2004 4.891 4.891 4.630 4.736 182,814 +0.01(+0.20%)
Jun 15, 2004 4.644 4.862 4.639 4.726 43,867 +0.04(+0.82%)
Jun 14, 2004 4.871 4.871 4.572 4.688 186,538 -0.24(-4.90%)
Jun 10, 2004 4.871 4.949 4.794 4.929 105,115 +0.03(+0.59%)
Jun 09, 2004 4.804 5.007 4.804 4.900 156,121 +0.06(+1.20%)
Jun 08, 2004 4.765 4.968 4.765 4.842 61,662 -0.05(-0.99%)
Jun 07, 2004 4.688 4.987 4.688 4.891 40,970 +0.15(+3.27%)
Jun 04, 2004 4.765 4.871 4.688 4.736 52,350 +0.04(+0.82%)
Jun 03, 2004 4.881 4.968 4.697 4.697 78,733 -0.06(-1.22%)
Jun 02, 2004 4.929 5.094 4.717 4.755 102,218 +0.08(+1.65%)
Jun 01, 2004 4.794 4.794 4.581 4.678 128,290 +0.08(+1.68%)
May 28, 2004 4.601 4.813 4.572 4.601 246,235 -0.04(-0.83%)
May 27, 2004 4.591 4.755 4.543 4.639 151,776 +0.06(+1.27%)
May 26, 2004 4.707 4.891 4.581 4.581 125,290 -0.21(-4.44%)
May 25, 2004 4.707 4.871 4.678 4.794 168,433 +0.01(+0.20%)
May 24, 2004 4.833 4.842 4.717 4.784 126,221 -0.05(-1.00%)
May 21, 2004 4.784 4.871 4.784 4.833 102,115 +0.10(+2.04%)
May 20, 2004 4.833 4.920 4.668 4.736 173,709 -0.09(-1.80%)
May 19, 2004 5.094 5.132 4.707 4.823 139,878 -0.26(-5.13%)
May 18, 2004 5.037 5.132 4.958 5.084 27,106 -0.01(-0.19%)
May 17, 2004 5.045 5.210 4.958 5.094 115,978 +0.01(+0.19%)
May 14, 2004 5.142 5.210 5.045 5.084 69,732 -0.01(-0.19%)
May 13, 2004 5.016 5.200 4.987 5.094 87,010 +0.05(+0.96%)
May 12, 2004 4.881 5.113 4.765 5.045 195,436 +0.13(+2.55%)
May 11, 2004 4.833 4.929 4.823 4.920 114,633 +0.17(+3.67%)
May 10, 2004 4.833 4.949 4.697 4.746 100,356 -0.14(-2.79%)
May 07, 2004 4.939 5.123 4.465 4.882 154,052 -0.16(-3.24%)
May 06, 2004 4.929 5.045 4.842 5.045 120,531 +0.12(+2.35%)
May 05, 2004 4.988 5.026 4.842 4.929 176,917 -0.10(-1.92%)
May 04, 2004 4.958 5.094 4.958 5.026 143,913 +0.04(+0.78%)
May 03, 2004 5.026 5.181 4.910 4.987 148,982 -0.03(-0.58%)
Apr 30, 2004 5.171 5.219 4.929 5.016 273,238 +0.06(+1.17%)
Apr 29, 2004 5.036 5.123 4.929 4.958 261,444 -0.07(-1.35%)
Apr 28, 2004 5.258 5.258 4.929 5.026 208,265 -0.25(-4.76%)
Apr 27, 2004 5.065 5.287 4.978 5.277 195,746 +0.17(+3.41%)
Apr 26, 2004 4.891 5.113 4.881 5.103 365,111 +0.08(+1.54%)
Apr 23, 2004 4.494 5.132 4.417 5.026 4,049,848 +0.41(+8.79%)
Apr 22, 2004 4.765 4.881 4.591 4.620 228,440 -0.13(-2.65%)
Apr 21, 2004 4.552 4.881 4.446 4.746 179,710 +0.23(+5.14%)
Apr 20, 2004 4.610 4.639 4.456 4.514 148,155 -0.14(-2.91%)
Apr 19, 2004 4.591 4.668 4.485 4.649 66,628 +0.04(+0.84%)
Apr 16, 2004 4.543 4.639 4.494 4.610 48,936 +0.12(+2.58%)
Apr 15, 2004 4.639 4.659 4.427 4.494 176,192 -0.14(-2.92%)
Apr 14, 2004 4.630 4.659 4.494 4.630 165,122 +0.07(+1.48%)
Apr 13, 2004 4.997 5.007 4.562 4.562 920,796 -0.37(-7.45%)
Apr 12, 2004 5.036 5.036 4.852 4.929 107,081 +0.03(+0.59%)
Apr 08, 2004 4.963 5.016 4.834 4.900 82,354 -0.10(-1.93%)
Apr 07, 2004 5.026 5.074 4.833 4.997 40,659 -0.03(-0.58%)
Apr 06, 2004 4.997 5.210 4.775 5.026 63,731 -0.08(-1.52%)
Apr 05, 2004 5.055 5.152 4.833 5.103 136,877 +0.14(+2.72%)
Apr 02, 2004 4.794 5.016 4.610 4.968 47,798 +0.20(+4.26%)
Apr 01, 2004 4.842 5.016 4.678 4.765 56,489 -0.08(-1.60%)
Mar 31, 2004 4.929 5.007 4.833 4.842 67,145 -0.10(-1.96%)
Mar 30, 2004 4.804 5.016 4.804 4.939 66,628 -0.01(-0.20%)
Mar 29, 2004 4.929 5.084 4.717 4.949 106,460 +0.06(+1.19%)
Mar 26, 2004 4.726 4.929 4.494 4.891 177,744 +0.25(+5.42%)
Mar 25, 2004 4.543 4.688 4.456 4.639 119,600 +0.10(+2.11%)
Mar 24, 2004 4.649 4.649 4.446 4.544 224,198 -0.02(-0.40%)
Mar 23, 2004 4.407 4.649 4.224 4.562 279,446 +0.07(+1.51%)
Mar 22, 2004 4.456 4.504 4.205 4.494 690,597 -0.09(-1.90%)
Mar 19, 2004 4.794 4.833 4.475 4.581 91,976 -0.06(-1.25%)
Mar 18, 2004 4.920 4.920 4.407 4.639 709,840 -0.38(-7.51%)
Mar 17, 2004 5.016 5.113 4.920 5.016 56,282 -0.09(-1.70%)
Mar 16, 2004 5.113 5.113 4.910 5.103 83,595 +0.14(+2.72%)
Mar 15, 2004 5.171 5.239 4.958 4.968 137,912 -0.34(-6.38%)
Mar 12, 2004 5.074 5.316 5.036 5.306 57,523 +0.22(+4.37%)
Mar 11, 2004 5.335 5.345 5.084 5.084 106,874 -0.26(-4.88%)
Mar 10, 2004 5.558 5.558 5.297 5.345 73,974 -0.02(-0.36%)
Mar 09, 2004 5.577 5.635 5.200 5.364 103,977 -0.27(-4.80%)
Mar 08, 2004 5.732 5.799 5.490 5.635 166,260 -0.09(-1.52%)
Mar 05, 2004 5.703 5.751 5.567 5.722 109,771 -0.01(-0.17%)
Mar 04, 2004 6.051 6.051 5.664 5.732 392,942 -0.26(-4.35%)
Mar 03, 2004 6.022 6.138 5.809 5.993 607,311 +0.33(+5.80%)
Mar 02, 2004 5.722 5.751 5.461 5.664 138,947 +0.11(+1.91%)
Mar 01, 2004 5.422 5.722 5.422 5.558 92,286 +0.10(+1.77%)
Feb 27, 2004 5.451 5.577 5.403 5.461 97,873 +0.09(+1.62%)
Feb 26, 2004 5.538 5.538 5.123 5.374 48,005 -0.12(-2.11%)
Feb 25, 2004 5.171 5.567 5.123 5.490 37,556 +0.31(+5.97%)
Feb 24, 2004 5.345 5.422 5.171 5.181 22,761 -0.13(-2.37%)
Feb 23, 2004 5.393 5.500 5.065 5.306 36,418 +0.09(+1.67%)
Feb 20, 2004 5.355 5.403 5.171 5.219 33,314 -0.17(-3.23%)
Feb 19, 2004 5.558 5.751 5.384 5.393 46,764 -0.22(-3.96%)
Feb 18, 2004 5.683 5.732 5.558 5.616 23,588 -0.06(-1.02%)
Feb 17, 2004 5.558 5.703 5.558 5.674 21,002 +0.16(+2.98%)
Feb 13, 2004 5.654 5.761 5.442 5.509 47,798 -0.25(-4.36%)
Feb 12, 2004 5.795 5.896 5.596 5.761 43,763 +0.03(+0.51%)
Feb 11, 2004 5.703 5.944 5.703 5.732 110,599 -0.19(-3.26%)
Feb 10, 2004 5.674 5.925 5.674 5.925 89,493 +0.27(+4.79%)
Feb 09, 2004 5.790 5.848 5.645 5.654 66,421 +0.11(+1.92%)
Feb 06, 2004 5.500 5.751 5.480 5.548 22,347 +0.09(+1.59%)
Feb 05, 2004 5.355 5.703 5.335 5.461 46,453 +0.11(+1.99%)
Feb 04, 2004 5.451 5.751 5.355 5.355 75,008 -0.26(-4.65%)
Feb 03, 2004 5.461 5.693 5.442 5.616 70,663 +0.18(+3.38%)
Feb 02, 2004 5.422 5.538 5.403 5.432 37,142 -0.04(-0.72%)
Jan 30, 2004 5.799 5.799 5.422 5.472 50,798 -0.34(-5.81%)
Jan 29, 2004 5.799 5.809 5.587 5.809 49,143 +0.10(+1.69%)
Jan 28, 2004 5.799 5.809 5.664 5.712 84,216 -0.08(-1.34%)
Jan 27, 2004 5.993 5.993 5.703 5.790 105,736 -0.14(-2.44%)
Jan 26, 2004 5.828 5.944 5.751 5.935 172,364 +0.09(+1.49%)
Jan 23, 2004 5.838 5.993 5.703 5.848 183,435 -0.02(-0.33%)
Jan 22, 2004 6.234 6.379 5.838 5.867 187,883 -0.59(-9.13%)
Jan 21, 2004 6.495 6.534 6.089 6.457 484,090 +0.00(+0.00%)
Jan 20, 2004 5.915 6.486 5.915 6.457 284,101 +0.52(+8.79%)
Jan 16, 2004 5.886 6.080 5.751 5.935 318,657 -0.06(-0.97%)
Jan 15, 2004 5.384 6.089 4.978 5.993 220,506 +0.55(+10.12%)
Jan 14, 2004 5.364 5.548 5.239 5.442 83,982 +0.14(+2.74%)
Jan 13, 2004 5.364 5.374 5.190 5.297 42,247 -0.07(-1.26%)
Jan 12, 2004 5.142 5.384 5.142 5.364 57,158 +0.15(+2.97%)
Jan 09, 2004 4.929 5.210 4.929 5.210 86,129 +0.19(+3.85%)
Jan 08, 2004 5.026 5.035 4.881 5.016 35,765 +0.05(+0.97%)
Jan 07, 2004 4.853 5.045 4.852 4.968 27,392 +0.06(+1.18%)
Jan 06, 2004 4.842 5.123 4.842 4.910 93,321 -0.11(-2.12%)
Jan 05, 2004 5.074 5.084 4.804 5.016 68,076 +0.02(+0.39%)
Jan 02, 2004 4.446 5.074 4.436 4.997 148,775 +0.60(+13.63%)
Dec 31, 2003 4.504 4.504 4.330 4.398 139,360 +0.03(+0.66%)
Dec 30, 2003 4.330 4.563 4.330 4.369 61,183 +0.01(+0.22%)
Dec 29, 2003 4.340 4.523 4.301 4.359 44,110 -0.14(-3.22%)
Dec 26, 2003 4.398 4.514 4.378 4.504 14,930 +0.18(+4.25%)
Dec 24, 2003 4.456 4.490 4.321 4.321 50,863 -0.05(-1.11%)
Dec 23, 2003 4.543 4.572 4.369 4.369 57,270 -0.12(-2.59%)
Dec 22, 2003 4.292 4.736 4.263 4.485 98,478 +0.15(+3.57%)
Dec 19, 2003 4.659 4.678 4.292 4.330 66,782 -0.00(-0.02%)
Dec 18, 2003 4.407 4.533 4.330 4.331 68,800 -0.13(-3.01%)
Dec 17, 2003 4.533 4.533 4.407 4.465 49,587 -0.15(-3.35%)
Dec 16, 2003 4.639 4.717 4.427 4.620 26,863 +0.16(+3.69%)
Dec 15, 2003 4.620 4.717 4.436 4.456 36,805 -0.14(-3.15%)
Dec 12, 2003 4.678 4.678 4.446 4.601 44,840 -0.02(-0.42%)
Dec 11, 2003 4.456 4.736 4.427 4.620 31,317 +0.16(+3.69%)
Dec 10, 2003 4.630 4.630 4.436 4.456 46,345 -0.06(-1.28%)
Dec 09, 2003 4.581 4.726 4.475 4.514 20,341 -0.06(-1.25%)
Dec 08, 2003 4.562 4.736 4.523 4.571 57,689 -0.00(-0.02%)
Dec 05, 2003 4.823 4.823 4.591 4.572 14,081 -0.21(-4.44%)
Dec 04, 2003 4.581 4.784 4.552 4.784 28,559 +0.23(+5.10%)
Dec 03, 2003 4.818 4.920 4.552 4.552 49,581 -0.27(-5.61%)
Dec 02, 2003 4.823 4.997 4.688 4.823 92,626 +0.05(+1.01%)
Dec 01, 2003 4.784 4.823 4.649 4.775 29,488 -0.04(-0.80%)
Nov 28, 2003 4.813 4.823 4.639 4.813 20,295 +0.03(+0.61%)
Nov 26, 2003 4.485 4.784 4.398 4.784 50,734 +0.33(+7.38%)
Nov 25, 2003 4.407 4.726 4.378 4.456 66,470 +0.01(+0.22%)
Nov 24, 2003 4.765 4.823 4.404 4.446 73,446 -0.10(-2.13%)
Nov 21, 2003 4.581 4.639 4.494 4.543 22,266 -0.04(-0.84%)
Nov 20, 2003 4.533 4.784 4.533 4.581 35,120 -0.11(-2.27%)
Nov 19, 2003 4.591 4.736 4.446 4.688 29,826 +0.09(+1.89%)
Nov 18, 2003 4.697 4.823 4.572 4.601 27,913 +0.04(+0.85%)
Nov 17, 2003 4.572 4.639 4.494 4.562 61,233 -0.32(-6.53%)
Nov 14, 2003 4.601 4.881 4.591 4.881 61,518 +0.27(+5.87%)
Nov 13, 2003 4.929 4.978 4.581 4.610 74,600 -0.31(-6.29%)
Nov 12, 2003 4.755 4.920 4.736 4.920 20,268 +0.23(+4.95%)
Nov 11, 2003 4.736 4.813 4.639 4.688 47,560 +0.00(+0.00%)
Nov 10, 2003 4.659 4.823 4.514 4.688 51,709 +0.01(+0.21%)
Nov 07, 2003 4.688 4.823 4.610 4.678 107,112 -0.01(-0.21%)
Nov 06, 2003 5.026 5.026 4.523 4.688 227,611 -0.34(-6.73%)
Nov 05, 2003 5.045 5.257 4.968 5.026 87,095 -0.06(-1.14%)
Nov 04, 2003 5.219 5.364 4.978 5.084 61,506 +0.09(+1.74%)
Nov 03, 2003 5.016 5.248 4.979 4.997 60,934 -0.04(-0.77%)
Oct 31, 2003 4.958 5.123 4.900 5.036 74,448 +0.07(+1.36%)
Oct 30, 2003 4.899 5.065 4.939 4.968 32,072 +0.07(+1.40%)
Oct 29, 2003 4.649 4.899 4.494 4.899 65,082 +0.08(+1.58%)
Oct 28, 2003 4.263 4.833 4.263 4.823 73,746 +0.39(+8.74%)
Oct 27, 2003 4.253 4.543 4.253 4.436 15,622 +0.18(+4.30%)
Oct 24, 2003 4.253 4.330 4.224 4.253 80,698 -0.01(-0.23%)
Oct 23, 2003 4.340 4.398 4.224 4.263 26,071 -0.09(-2.00%)
Oct 22, 2003 4.630 4.630 4.349 4.349 43,453 -0.29(-6.25%)
Oct 21, 2003 4.562 4.707 4.543 4.639 20,719 +0.11(+2.35%)
Oct 20, 2003 4.417 4.572 4.330 4.533 48,384 +0.13(+2.85%)
Oct 17, 2003 4.649 4.764 4.359 4.407 20,536 -0.34(-7.13%)
Oct 16, 2003 4.736 4.833 4.639 4.746 50,484 +0.01(+0.20%)
Oct 15, 2003 4.881 4.910 4.707 4.736 36,446 -0.06(-1.21%)
Oct 14, 2003 4.833 4.833 4.668 4.794 29,238 -0.01(-0.20%)
Oct 13, 2003 4.398 4.910 4.243 4.804 196,980 +0.41(+9.23%)
Oct 10, 2003 4.388 4.398 4.205 4.398 53,487 +0.00(+0.00%)
Oct 09, 2003 4.301 4.591 4.253 4.398 122,027 +0.08(+1.79%)
Oct 08, 2003 4.533 4.533 4.253 4.321 86,056 -0.27(-5.89%)
Oct 07, 2003 4.514 4.630 4.253 4.591 71,648 +0.09(+1.93%)
Oct 06, 2003 4.321 4.504 4.272 4.504 63,589 +0.25(+5.91%)
Oct 03, 2003 4.253 4.504 4.060 4.253 85,343 +0.02(+0.46%)
Oct 02, 2003 4.253 4.263 4.069 4.234 32,053 -0.03(-0.68%)
Oct 01, 2003 4.253 4.340 4.156 4.263 79,264 +0.01(+0.23%)
Sep 30, 2003 4.446 4.543 4.253 4.253 166,483 -0.17(-3.93%)
Sep 29, 2003 4.398 4.533 4.311 4.427 111,143 +0.10(+2.23%)
Sep 26, 2003 4.446 4.523 4.330 4.330 37,304 -0.09(-1.97%)
Sep 25, 2003 4.446 4.494 4.417 4.417 40,691 -0.03(-0.65%)
Sep 24, 2003 4.620 4.558 4.407 4.446 90,607 -0.17(-3.77%)
Sep 23, 2003 4.639 4.736 4.494 4.620 33,938 +0.07(+1.49%)
Sep 22, 2003 4.552 4.707 4.456 4.552 47,447 +0.01(+0.21%)
Sep 19, 2003 4.591 4.978 4.465 4.543 69,618 -0.24(-5.05%)
Sep 18, 2003 4.833 4.833 4.620 4.784 45,470 -0.06(-1.22%)
Sep 17, 2003 4.929 5.103 4.784 4.843 40,020 -0.10(-1.94%)
Sep 16, 2003 4.639 5.074 4.610 4.939 66,702 +0.26(+5.58%)
Sep 15, 2003 4.552 4.871 4.552 4.678 50,488 +0.14(+2.98%)
Sep 12, 2003 4.775 4.900 4.446 4.543 126,945 -0.16(-3.49%)
Sep 11, 2003 4.736 4.881 4.446 4.707 579,687 +0.07(+1.46%)
Sep 10, 2003 4.978 4.978 4.639 4.639 51,419 -0.29(-5.88%)
Sep 09, 2003 4.591 5.548 4.562 4.929 340,901 +0.36(+7.82%)
Sep 08, 2003 4.263 4.620 4.214 4.572 42,936 +0.08(+1.72%)
Sep 05, 2003 4.562 4.552 4.349 4.494 53,491 -0.07(-1.48%)
Sep 04, 2003 4.581 4.639 4.427 4.562 21,416 -0.03(-0.63%)
Sep 03, 2003 4.639 4.639 4.417 4.591 50,798 +0.00(+0.00%)
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.