Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bruker Corp
(NQ:
BRKR
)
65.86
+0.91 (+1.40%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2004
3.286
3.373
3.286
3.344
44,381
+0.00(+0.00%)
Sep 29, 2004
3.364
3.431
3.296
3.344
34,036
-0.06(-1.70%)
Sep 28, 2004
3.460
3.489
3.393
3.402
84,004
+0.08(+2.33%)
Sep 27, 2004
3.373
3.431
3.315
3.325
62,486
-0.11(-3.10%)
Sep 24, 2004
3.383
3.528
3.383
3.431
84,625
+0.00(+0.00%)
Sep 23, 2004
3.480
3.480
3.373
3.431
168,939
-0.01(-0.28%)
Sep 22, 2004
3.441
3.480
3.335
3.441
92,073
-0.01(-0.28%)
Sep 21, 2004
3.238
3.528
3.238
3.451
64,348
+0.15(+4.69%)
Sep 20, 2004
3.480
3.480
3.286
3.296
27,415
-0.10(-2.85%)
Sep 17, 2004
3.373
3.538
3.344
3.393
121,661
+0.00(+0.00%)
Sep 16, 2004
3.257
3.393
3.238
3.393
77,486
+0.11(+3.24%)
Sep 15, 2004
3.393
3.441
3.267
3.286
251,289
-0.08(-2.30%)
Sep 14, 2004
3.344
3.393
3.315
3.364
41,278
+0.03(+0.87%)
Sep 13, 2004
3.277
3.431
3.277
3.335
102,212
-0.03(-0.86%)
Sep 10, 2004
3.180
3.393
3.103
3.364
58,554
+0.20(+6.42%)
Sep 09, 2004
3.248
3.286
3.132
3.161
337,776
-0.03(-0.91%)
Sep 08, 2004
3.383
3.383
3.190
3.190
60,210
-0.17(-5.17%)
Sep 07, 2004
3.422
3.431
3.286
3.364
48,830
-0.07(-1.97%)
Sep 03, 2004
3.412
3.431
3.238
3.431
39,622
+0.08(+2.31%)
Sep 02, 2004
3.393
3.431
3.286
3.354
46,864
+0.01(+0.29%)
Sep 01, 2004
3.489
4.040
3.219
3.344
134,386
-0.11(-3.08%)
Aug 31, 2004
3.248
3.451
3.055
3.451
67,865
+0.25(+7.85%)
Aug 30, 2004
3.142
3.286
3.142
3.200
25,759
-0.06(-1.78%)
Aug 27, 2004
3.248
3.373
3.191
3.257
57,106
+0.02(+0.60%)
Aug 26, 2004
3.383
3.470
3.045
3.238
686,932
-0.22(-6.42%)
Aug 25, 2004
3.547
3.586
3.344
3.460
73,555
-0.02(-0.56%)
Aug 24, 2004
3.712
3.741
3.480
3.480
24,828
-0.14(-4.00%)
Aug 23, 2004
3.634
3.721
3.557
3.625
51,035
+0.14(+3.88%)
Aug 20, 2004
3.412
3.586
3.412
3.489
35,070
+0.13(+3.74%)
Aug 19, 2004
3.393
3.499
3.335
3.364
27,932
-0.12(-3.33%)
Aug 18, 2004
3.460
3.567
3.393
3.480
64,451
-0.08(-2.17%)
Aug 17, 2004
3.518
3.750
3.480
3.557
47,071
+0.15(+4.55%)
Aug 16, 2004
3.470
3.547
3.383
3.402
70,658
+0.01(+0.29%)
Aug 13, 2004
3.431
3.460
3.383
3.393
57,623
+0.01(+0.29%)
Aug 12, 2004
3.383
3.509
3.354
3.383
93,729
+0.00(+0.00%)
Aug 11, 2004
3.393
3.480
3.344
3.383
63,417
-0.05(-1.41%)
Aug 10, 2004
3.402
3.518
3.383
3.431
38,174
-0.01(-0.28%)
Aug 09, 2004
3.692
3.692
3.441
3.441
36,726
-0.14(-3.78%)
Aug 06, 2004
3.625
3.750
3.383
3.576
228,322
-0.13(-3.39%)
Aug 05, 2004
3.750
3.760
3.615
3.702
69,003
-0.08(-2.05%)
Aug 04, 2004
3.770
3.924
3.142
3.779
134,800
+0.00(+0.00%)
Aug 03, 2004
3.866
3.876
3.779
3.779
37,730
-0.09(-2.25%)
Aug 02, 2004
3.924
4.021
3.779
3.866
92,591
-0.07(-1.72%)
Jul 30, 2004
3.945
4.021
3.905
3.934
43,657
-0.05(-1.21%)
Jul 29, 2004
4.108
4.118
3.934
3.982
74,383
-0.06(-1.44%)
Jul 28, 2004
4.060
4.089
3.895
4.040
213,425
-0.04(-0.95%)
Jul 27, 2004
4.108
4.156
4.040
4.079
451,368
-0.03(-0.71%)
Jul 26, 2004
4.118
4.156
4.089
4.108
94,349
-0.01(-0.23%)
Jul 23, 2004
4.127
4.166
4.108
4.118
51,313
-0.01(-0.23%)
Jul 22, 2004
4.301
4.301
4.079
4.127
145,352
+0.01(+0.23%)
Jul 21, 2004
4.224
4.224
4.069
4.118
50,588
-0.03(-0.70%)
Jul 20, 2004
4.079
4.205
4.060
4.147
73,762
+0.09(+2.12%)
Jul 19, 2004
4.021
4.137
3.934
4.061
55,968
+0.05(+1.23%)
Jul 16, 2004
4.089
4.098
3.963
4.011
135,317
-0.05(-1.19%)
Jul 15, 2004
4.485
4.485
3.982
4.060
396,020
-0.53(-11.58%)
Jul 14, 2004
4.582
4.688
4.533
4.591
87,211
-0.07(-1.45%)
Jul 13, 2004
4.620
4.669
4.543
4.659
122,696
+0.07(+1.47%)
Jul 12, 2004
4.514
4.688
4.514
4.591
89,694
+0.00(+0.00%)
Jul 09, 2004
4.572
4.640
4.408
4.591
133,972
+0.07(+1.50%)
Jul 08, 2004
4.591
4.591
4.417
4.524
87,108
-0.09(-1.89%)
Jul 07, 2004
4.620
4.717
4.543
4.611
105,419
-0.01(-0.21%)
Jul 06, 2004
4.533
4.775
4.533
4.620
123,420
+0.00(+0.00%)
Jul 02, 2004
4.533
4.640
4.485
4.620
32,070
+0.08(+1.70%)
Jul 01, 2004
4.669
4.736
4.446
4.543
279,842
-0.16(-3.49%)
Jun 30, 2004
4.775
4.872
4.630
4.707
337,259
+0.02(+0.41%)
Jun 29, 2004
4.534
4.862
4.534
4.688
148,662
+0.14(+2.97%)
Jun 28, 2004
4.485
4.601
4.446
4.553
53,485
+0.09(+1.95%)
Jun 25, 2004
4.543
4.688
4.446
4.466
209,390
-0.04(-0.86%)
Jun 24, 2004
4.640
4.707
4.485
4.504
50,588
-0.14(-2.92%)
Jun 23, 2004
4.572
4.688
4.572
4.640
45,933
-0.01(-0.21%)
Jun 22, 2004
4.640
4.718
4.582
4.649
105,936
-0.04(-0.82%)
Jun 21, 2004
4.611
4.707
4.611
4.688
38,898
+0.07(+1.46%)
Jun 18, 2004
4.417
4.649
4.369
4.620
210,838
+0.12(+2.58%)
Jun 17, 2004
4.717
4.717
4.292
4.504
252,530
-0.23(-4.90%)
Jun 16, 2004
4.891
4.891
4.630
4.736
182,802
+0.01(+0.20%)
Jun 15, 2004
4.645
4.862
4.640
4.727
43,864
+0.04(+0.82%)
Jun 14, 2004
4.872
4.872
4.572
4.688
186,527
-0.24(-4.90%)
Jun 10, 2004
4.872
4.949
4.794
4.930
105,108
+0.03(+0.59%)
Jun 09, 2004
4.804
5.007
4.804
4.901
156,111
+0.06(+1.20%)
Jun 08, 2004
4.765
4.968
4.765
4.843
61,658
-0.05(-0.99%)
Jun 07, 2004
4.688
4.988
4.688
4.891
40,967
+0.15(+3.27%)
Jun 04, 2004
4.765
4.872
4.688
4.736
52,347
+0.04(+0.82%)
Jun 03, 2004
4.881
4.968
4.698
4.698
78,728
-0.06(-1.22%)
Jun 02, 2004
4.930
5.094
4.717
4.756
102,212
+0.08(+1.65%)
Jun 01, 2004
4.794
4.794
4.582
4.678
128,282
+0.08(+1.68%)
May 28, 2004
4.601
4.814
4.572
4.601
246,219
-0.04(-0.83%)
May 27, 2004
4.591
4.756
4.543
4.640
151,766
+0.06(+1.27%)
May 26, 2004
4.707
4.891
4.582
4.582
125,282
-0.21(-4.44%)
May 25, 2004
4.707
4.872
4.678
4.794
168,422
+0.01(+0.20%)
May 24, 2004
4.833
4.843
4.717
4.785
126,213
-0.05(-1.00%)
May 21, 2004
4.785
4.872
4.785
4.833
102,108
+0.10(+2.04%)
May 20, 2004
4.833
4.920
4.669
4.736
173,698
-0.09(-1.80%)
May 19, 2004
5.094
5.133
4.707
4.823
139,869
-0.26(-5.13%)
May 18, 2004
5.037
5.133
4.959
5.084
27,104
-0.01(-0.19%)
May 17, 2004
5.046
5.210
4.959
5.094
115,971
+0.01(+0.19%)
May 14, 2004
5.142
5.210
5.046
5.084
69,727
-0.01(-0.19%)
May 13, 2004
5.017
5.200
4.988
5.094
87,004
+0.05(+0.96%)
May 12, 2004
4.881
5.113
4.765
5.046
195,424
+0.13(+2.55%)
May 11, 2004
4.833
4.930
4.823
4.920
114,626
+0.17(+3.67%)
May 10, 2004
4.833
4.949
4.698
4.746
100,350
-0.14(-2.79%)
May 07, 2004
4.939
5.123
4.466
4.882
154,042
-0.16(-3.24%)
May 06, 2004
4.930
5.046
4.843
5.046
120,523
+0.12(+2.35%)
May 05, 2004
4.989
5.026
4.843
4.930
176,905
-0.10(-1.92%)
May 04, 2004
4.959
5.094
4.959
5.026
143,904
+0.04(+0.78%)
May 03, 2004
5.026
5.181
4.910
4.988
148,973
-0.03(-0.58%)
Apr 30, 2004
5.171
5.220
4.930
5.017
273,221
+0.06(+1.17%)
Apr 29, 2004
5.036
5.123
4.930
4.959
261,427
-0.07(-1.35%)
Apr 28, 2004
5.258
5.258
4.930
5.026
208,252
-0.25(-4.76%)
Apr 27, 2004
5.065
5.287
4.978
5.278
195,734
+0.17(+3.41%)
Apr 26, 2004
4.891
5.113
4.881
5.104
365,088
+0.08(+1.54%)
Apr 23, 2004
4.495
5.133
4.417
5.026
4,049,592
+0.41(+8.79%)
Apr 22, 2004
4.765
4.881
4.591
4.620
228,425
-0.13(-2.65%)
Apr 21, 2004
4.553
4.881
4.446
4.746
179,699
+0.23(+5.14%)
Apr 20, 2004
4.611
4.640
4.456
4.514
148,145
-0.14(-2.91%)
Apr 19, 2004
4.591
4.669
4.485
4.649
66,624
+0.04(+0.84%)
Apr 16, 2004
4.543
4.640
4.495
4.611
48,933
+0.12(+2.58%)
Apr 15, 2004
4.640
4.659
4.427
4.495
176,181
-0.14(-2.92%)
Apr 14, 2004
4.630
4.659
4.495
4.630
165,112
+0.07(+1.48%)
Apr 13, 2004
4.997
5.007
4.562
4.562
920,738
-0.37(-7.45%)
Apr 12, 2004
5.036
5.036
4.852
4.930
107,074
+0.03(+0.59%)
Apr 08, 2004
4.964
5.017
4.834
4.901
82,349
-0.10(-1.93%)
Apr 07, 2004
5.026
5.075
4.833
4.997
40,657
-0.03(-0.58%)
Apr 06, 2004
4.997
5.210
4.775
5.026
63,727
-0.08(-1.52%)
Apr 05, 2004
5.055
5.152
4.833
5.104
136,869
+0.14(+2.72%)
Apr 02, 2004
4.794
5.017
4.611
4.968
47,795
+0.20(+4.26%)
Apr 01, 2004
4.843
5.017
4.678
4.765
56,485
-0.08(-1.60%)
Mar 31, 2004
4.930
5.007
4.833
4.843
67,141
-0.10(-1.96%)
Mar 30, 2004
4.804
5.017
4.804
4.939
66,624
-0.01(-0.20%)
Mar 29, 2004
4.930
5.084
4.717
4.949
106,453
+0.06(+1.19%)
Mar 26, 2004
4.727
4.930
4.495
4.891
177,733
+0.25(+5.42%)
Mar 25, 2004
4.543
4.688
4.456
4.640
119,592
+0.10(+2.11%)
Mar 24, 2004
4.649
4.649
4.446
4.544
224,184
-0.02(-0.40%)
Mar 23, 2004
4.408
4.649
4.224
4.562
279,428
+0.07(+1.51%)
Mar 22, 2004
4.456
4.504
4.205
4.495
690,553
-0.09(-1.90%)
Mar 19, 2004
4.794
4.833
4.475
4.582
91,970
-0.06(-1.25%)
Mar 18, 2004
4.920
4.920
4.408
4.640
709,795
-0.38(-7.51%)
Mar 17, 2004
5.017
5.113
4.920
5.017
56,278
-0.09(-1.70%)
Mar 16, 2004
5.113
5.113
4.910
5.104
83,590
+0.14(+2.72%)
Mar 15, 2004
5.171
5.239
4.959
4.968
137,903
-0.34(-6.38%)
Mar 12, 2004
5.075
5.316
5.036
5.307
57,520
+0.22(+4.37%)
Mar 11, 2004
5.336
5.345
5.084
5.084
106,867
-0.26(-4.88%)
Mar 10, 2004
5.558
5.558
5.297
5.345
73,969
-0.02(-0.36%)
Mar 09, 2004
5.577
5.635
5.200
5.365
103,970
-0.27(-4.80%)
Mar 08, 2004
5.732
5.800
5.490
5.635
166,250
-0.09(-1.52%)
Mar 05, 2004
5.703
5.751
5.568
5.722
109,764
-0.01(-0.17%)
Mar 04, 2004
6.051
6.051
5.664
5.732
392,917
-0.26(-4.35%)
Mar 03, 2004
6.022
6.138
5.809
5.993
607,273
+0.33(+5.80%)
Mar 02, 2004
5.722
5.751
5.461
5.664
138,938
+0.11(+1.91%)
Mar 01, 2004
5.423
5.722
5.423
5.558
92,280
+0.10(+1.77%)
Feb 27, 2004
5.452
5.577
5.403
5.461
97,867
+0.09(+1.62%)
Feb 26, 2004
5.539
5.539
5.123
5.374
48,002
-0.12(-2.11%)
Feb 25, 2004
5.171
5.568
5.123
5.490
37,553
+0.31(+5.97%)
Feb 24, 2004
5.345
5.423
5.171
5.181
22,759
-0.13(-2.37%)
Feb 23, 2004
5.394
5.500
5.065
5.307
36,415
+0.09(+1.67%)
Feb 20, 2004
5.355
5.403
5.171
5.220
33,312
-0.17(-3.23%)
Feb 19, 2004
5.558
5.751
5.384
5.394
46,761
-0.22(-3.96%)
Feb 18, 2004
5.684
5.732
5.558
5.616
23,587
-0.06(-1.02%)
Feb 17, 2004
5.558
5.703
5.558
5.674
21,001
+0.16(+2.98%)
Feb 13, 2004
5.655
5.761
5.442
5.510
47,795
-0.25(-4.36%)
Feb 12, 2004
5.795
5.896
5.597
5.761
43,760
+0.03(+0.51%)
Feb 11, 2004
5.703
5.945
5.703
5.732
110,592
-0.19(-3.26%)
Feb 10, 2004
5.674
5.925
5.674
5.925
89,487
+0.27(+4.79%)
Feb 09, 2004
5.790
5.848
5.645
5.655
66,417
+0.11(+1.92%)
Feb 06, 2004
5.500
5.751
5.481
5.548
22,346
+0.09(+1.59%)
Feb 05, 2004
5.355
5.703
5.336
5.461
46,450
+0.11(+1.99%)
Feb 04, 2004
5.452
5.751
5.355
5.355
75,003
-0.26(-4.65%)
Feb 03, 2004
5.461
5.693
5.442
5.616
70,658
+0.18(+3.38%)
Feb 02, 2004
5.423
5.539
5.403
5.432
37,139
-0.04(-0.72%)
Jan 30, 2004
5.800
5.800
5.423
5.472
50,795
-0.34(-5.81%)
Jan 29, 2004
5.800
5.809
5.587
5.809
49,140
+0.10(+1.69%)
Jan 28, 2004
5.800
5.809
5.664
5.713
84,211
-0.08(-1.34%)
Jan 27, 2004
5.993
5.993
5.703
5.790
105,729
-0.14(-2.44%)
Jan 26, 2004
5.829
5.945
5.751
5.935
172,353
+0.09(+1.49%)
Jan 23, 2004
5.838
5.993
5.703
5.848
183,423
-0.02(-0.33%)
Jan 22, 2004
6.235
6.380
5.838
5.867
187,871
-0.59(-9.13%)
Jan 21, 2004
6.496
6.534
6.090
6.457
484,059
+0.00(+0.00%)
Jan 20, 2004
5.916
6.486
5.916
6.457
284,083
+0.52(+8.79%)
Jan 16, 2004
5.887
6.080
5.751
5.935
318,637
-0.06(-0.97%)
Jan 15, 2004
5.384
6.090
4.978
5.993
220,492
+0.55(+10.12%)
Jan 14, 2004
5.365
5.548
5.239
5.442
83,977
+0.14(+2.74%)
Jan 13, 2004
5.365
5.374
5.191
5.297
42,245
-0.07(-1.26%)
Jan 12, 2004
5.142
5.384
5.142
5.365
57,155
+0.15(+2.97%)
Jan 09, 2004
4.930
5.210
4.930
5.210
86,124
+0.19(+3.85%)
Jan 08, 2004
5.026
5.035
4.881
5.017
35,762
+0.05(+0.97%)
Jan 07, 2004
4.853
5.046
4.852
4.968
27,390
+0.06(+1.18%)
Jan 06, 2004
4.843
5.123
4.843
4.910
93,315
-0.11(-2.12%)
Jan 05, 2004
5.075
5.084
4.804
5.017
68,072
+0.02(+0.39%)
Jan 02, 2004
4.446
5.075
4.437
4.997
148,766
+0.60(+13.63%)
Dec 31, 2003
4.504
4.504
4.330
4.398
139,352
+0.03(+0.66%)
Dec 30, 2003
4.330
4.563
4.330
4.369
61,179
+0.01(+0.22%)
Dec 29, 2003
4.340
4.524
4.301
4.359
44,107
-0.14(-3.22%)
Dec 26, 2003
4.398
4.514
4.379
4.504
14,929
+0.18(+4.25%)
Dec 24, 2003
4.456
4.490
4.321
4.321
50,859
-0.05(-1.11%)
Dec 23, 2003
4.543
4.572
4.369
4.369
57,266
-0.12(-2.59%)
Dec 22, 2003
4.292
4.736
4.263
4.485
98,472
+0.15(+3.57%)
Dec 19, 2003
4.659
4.678
4.292
4.330
66,778
-0.00(-0.02%)
Dec 18, 2003
4.408
4.533
4.330
4.331
68,795
-0.13(-3.01%)
Dec 17, 2003
4.533
4.533
4.408
4.466
49,584
-0.15(-3.35%)
Dec 16, 2003
4.640
4.717
4.427
4.620
26,861
+0.16(+3.69%)
Dec 15, 2003
4.620
4.717
4.437
4.456
36,803
-0.14(-3.15%)
Dec 12, 2003
4.678
4.678
4.446
4.601
44,837
-0.02(-0.42%)
Dec 11, 2003
4.456
4.736
4.427
4.620
31,315
+0.16(+3.69%)
Dec 10, 2003
4.630
4.630
4.437
4.456
46,342
-0.06(-1.28%)
Dec 09, 2003
4.582
4.727
4.475
4.514
20,340
-0.06(-1.25%)
Dec 08, 2003
4.562
4.736
4.524
4.571
57,685
-0.00(-0.02%)
Dec 05, 2003
4.823
4.823
4.591
4.572
14,081
-0.21(-4.44%)
Dec 04, 2003
4.582
4.785
4.553
4.785
28,557
+0.23(+5.10%)
Dec 03, 2003
4.819
4.920
4.553
4.553
49,578
-0.27(-5.61%)
Dec 02, 2003
4.823
4.997
4.688
4.823
92,621
+0.05(+1.01%)
Dec 01, 2003
4.785
4.823
4.649
4.775
29,486
-0.04(-0.80%)
Nov 28, 2003
4.814
4.823
4.640
4.814
20,294
+0.03(+0.61%)
Nov 26, 2003
4.485
4.785
4.398
4.785
50,731
+0.33(+7.38%)
Nov 25, 2003
4.408
4.727
4.379
4.456
66,465
+0.01(+0.22%)
Nov 24, 2003
4.765
4.823
4.404
4.446
73,441
-0.10(-2.13%)
Nov 21, 2003
4.582
4.640
4.495
4.543
22,265
-0.04(-0.84%)
Nov 20, 2003
4.533
4.785
4.533
4.582
35,118
-0.11(-2.27%)
Nov 19, 2003
4.591
4.736
4.446
4.688
29,824
+0.09(+1.89%)
Nov 18, 2003
4.698
4.823
4.572
4.601
27,911
+0.04(+0.85%)
Nov 17, 2003
4.572
4.640
4.495
4.562
61,230
-0.32(-6.53%)
Nov 14, 2003
4.601
4.881
4.591
4.881
61,514
+0.27(+5.87%)
Nov 13, 2003
4.930
4.978
4.582
4.611
74,595
-0.31(-6.29%)
Nov 12, 2003
4.756
4.920
4.736
4.920
20,267
+0.23(+4.95%)
Nov 11, 2003
4.736
4.814
4.640
4.688
47,557
+0.00(+0.00%)
Nov 10, 2003
4.659
4.823
4.514
4.688
51,706
+0.01(+0.21%)
Nov 07, 2003
4.688
4.823
4.611
4.678
107,105
-0.01(-0.21%)
Nov 06, 2003
5.026
5.026
4.524
4.688
227,597
-0.34(-6.73%)
Nov 05, 2003
5.046
5.257
4.968
5.026
87,090
-0.06(-1.14%)
Nov 04, 2003
5.220
5.365
4.978
5.084
61,502
+0.09(+1.74%)
Nov 03, 2003
5.017
5.249
4.979
4.997
60,931
-0.04(-0.77%)
Oct 31, 2003
4.959
5.123
4.901
5.036
74,444
+0.07(+1.36%)
Oct 30, 2003
4.900
5.065
4.939
4.968
32,070
+0.07(+1.40%)
Oct 29, 2003
4.649
4.900
4.495
4.900
65,078
+0.08(+1.58%)
Oct 28, 2003
4.263
4.833
4.263
4.823
73,741
+0.39(+8.74%)
Oct 27, 2003
4.253
4.543
4.253
4.436
15,621
+0.18(+4.30%)
Oct 24, 2003
4.253
4.330
4.224
4.253
80,693
-0.01(-0.23%)
Oct 23, 2003
4.340
4.398
4.224
4.263
26,070
-0.09(-2.00%)
Oct 22, 2003
4.630
4.630
4.350
4.350
43,450
-0.29(-6.25%)
Oct 21, 2003
4.562
4.707
4.543
4.640
20,718
+0.11(+2.35%)
Oct 20, 2003
4.417
4.572
4.330
4.533
48,381
+0.13(+2.85%)
Oct 17, 2003
4.649
4.764
4.359
4.408
20,535
-0.34(-7.13%)
Oct 16, 2003
4.736
4.833
4.640
4.746
50,481
+0.01(+0.20%)
Oct 15, 2003
4.881
4.910
4.707
4.736
36,444
-0.06(-1.21%)
Oct 14, 2003
4.833
4.833
4.669
4.794
29,237
-0.01(-0.20%)
Oct 13, 2003
4.398
4.910
4.243
4.804
196,967
+0.41(+9.23%)
Oct 10, 2003
4.388
4.398
4.205
4.398
53,484
+0.00(+0.00%)
Oct 09, 2003
4.301
4.591
4.253
4.398
122,019
+0.08(+1.79%)
Oct 08, 2003
4.533
4.533
4.253
4.321
86,050
-0.27(-5.89%)
Oct 07, 2003
4.514
4.630
4.253
4.591
71,643
+0.09(+1.93%)
Oct 06, 2003
4.321
4.504
4.272
4.504
63,585
+0.25(+5.91%)
Oct 03, 2003
4.253
4.504
4.060
4.253
85,337
+0.02(+0.46%)
Oct 02, 2003
4.253
4.263
4.069
4.234
32,050
-0.03(-0.68%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.