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

Paccar Inc (NQ: PCAR )

108.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2003 4.030 4.057 3.946 3.982 8,921,543 -0.05(-1.33%)
Sep 29, 2003 4.052 4.052 3.974 4.035 7,812,698 +0.04(+0.91%)
Sep 26, 2003 4.053 4.081 3.994 3.999 8,128,302 -0.08(-2.02%)
Sep 25, 2003 4.116 4.175 4.023 4.081 8,689,658 -0.05(-1.23%)
Sep 24, 2003 4.305 4.339 4.135 4.132 8,493,098 -0.17(-4.02%)
Sep 23, 2003 4.265 4.327 4.257 4.305 5,883,393 +0.05(+1.12%)
Sep 22, 2003 4.314 4.317 4.214 4.257 6,916,606 -0.05(-1.25%)
Sep 19, 2003 4.373 4.383 4.250 4.311 7,698,055 -0.05(-1.08%)
Sep 18, 2003 4.392 4.397 4.290 4.358 7,811,236 +0.03(+0.68%)
Sep 17, 2003 4.336 4.400 4.309 4.329 6,414,531 -0.03(-0.63%)
Sep 16, 2003 4.293 4.377 4.287 4.356 6,074,190 +0.06(+1.38%)
Sep 15, 2003 4.310 4.335 4.265 4.297 5,483,023 +0.00(+0.00%)
Sep 12, 2003 4.250 4.317 4.215 4.297 6,196,323 +0.03(+0.79%)
Sep 11, 2003 4.259 4.321 4.242 4.263 8,555,443 -0.01(-0.21%)
Sep 10, 2003 4.388 4.405 4.268 4.272 11,100,569 -0.12(-2.66%)
Sep 09, 2003 4.469 4.480 4.386 4.389 9,737,079 -0.13(-2.77%)
Sep 08, 2003 4.484 4.560 4.473 4.514 8,752,244 +0.02(+0.41%)
Sep 05, 2003 4.613 4.615 4.496 4.496 9,002,189 -0.14(-2.94%)
Sep 04, 2003 4.580 4.654 4.572 4.632 13,448,894 +0.04(+0.85%)
Sep 03, 2003 4.612 4.633 4.549 4.593 12,805,347 -0.01(-0.29%)
Sep 02, 2003 4.582 4.648 4.555 4.606 12,394,307 +0.04(+0.81%)
Aug 29, 2003 4.508 4.589 4.481 4.569 4,546,350 +0.06(+1.34%)
Aug 28, 2003 4.488 4.515 4.413 4.509 7,059,922 +0.00(+0.11%)
Aug 27, 2003 4.514 4.514 4.464 4.504 6,712,821 -0.02(-0.36%)
Aug 26, 2003 4.512 4.538 4.448 4.520 10,731,048 -0.02(-0.50%)
Aug 25, 2003 4.570 4.591 4.515 4.542 5,005,553 -0.04(-0.96%)
Aug 22, 2003 4.670 4.687 4.572 4.586 6,718,634 -0.07(-1.51%)
Aug 21, 2003 4.577 4.658 4.556 4.656 9,508,723 +0.09(+1.87%)
Aug 20, 2003 4.549 4.576 4.511 4.571 8,975,617 +0.00(+0.00%)
Aug 19, 2003 4.507 4.574 4.486 4.571 10,016,918 +0.07(+1.49%)
Aug 18, 2003 4.388 4.512 4.368 4.504 8,892,579 +0.13(+3.07%)
Aug 15, 2003 4.315 4.373 4.240 4.370 5,054,545 +0.04(+0.95%)
Aug 14, 2003 4.282 4.329 4.224 4.328 8,480,708 +0.06(+1.43%)
Aug 13, 2003 4.265 4.282 4.207 4.267 7,289,108 +0.02(+0.43%)
Aug 12, 2003 4.198 4.249 4.181 4.249 5,614,224 +0.05(+1.13%)
Aug 11, 2003 4.160 4.225 4.152 4.202 4,150,257 +0.05(+1.09%)
Aug 08, 2003 4.176 4.202 4.145 4.156 4,624,406 +0.00(+0.03%)
Aug 07, 2003 4.118 4.197 4.107 4.155 5,676,503 +0.05(+1.21%)
Aug 06, 2003 4.119 4.175 4.082 4.105 11,905,211 -0.03(-0.62%)
Aug 05, 2003 4.218 4.243 4.111 4.131 12,400,950 -0.06(-1.49%)
Aug 04, 2003 4.121 4.267 4.051 4.194 17,466,290 +0.07(+1.82%)
Aug 01, 2003 4.134 4.156 4.055 4.119 11,961,976 -0.02(-0.38%)
Jul 31, 2003 3.982 4.195 3.974 4.134 16,298,771 +0.16(+3.92%)
Jul 30, 2003 3.990 4.014 3.950 3.978 8,829,470 -0.01(-0.26%)
Jul 29, 2003 3.909 3.995 3.839 3.989 13,467,162 +0.07(+1.85%)
Jul 28, 2003 4.014 4.014 3.900 3.916 8,635,160 -0.05(-1.20%)
Jul 25, 2003 3.827 3.976 3.824 3.964 15,328,052 +0.15(+3.93%)
Jul 24, 2003 4.029 4.041 3.779 3.814 18,525,860 -0.13(-3.19%)
Jul 23, 2003 3.938 3.948 3.828 3.940 9,590,101 +0.01(+0.15%)
Jul 22, 2003 3.901 3.976 3.831 3.934 7,906,913 +0.06(+1.53%)
Jul 21, 2003 3.942 3.952 3.817 3.875 6,097,507 -0.06(-1.46%)
Jul 18, 2003 3.864 3.936 3.817 3.932 6,630,613 +0.07(+1.91%)
Jul 17, 2003 3.880 3.955 3.838 3.858 9,393,300 -0.04(-0.95%)
Jul 16, 2003 3.886 3.918 3.810 3.895 5,996,200 +0.00(+0.04%)
Jul 15, 2003 3.904 3.960 3.862 3.893 6,683,758 +0.01(+0.30%)
Jul 14, 2003 3.902 4.023 3.881 3.881 8,287,229 +0.00(+0.10%)
Jul 11, 2003 3.829 3.907 3.810 3.878 5,224,732 +0.06(+1.56%)
Jul 10, 2003 3.883 3.893 3.790 3.818 5,845,070 -0.04(-1.00%)
Jul 09, 2003 3.900 3.938 3.805 3.857 8,094,580 -0.08(-1.95%)
Jul 08, 2003 3.873 3.940 3.863 3.933 9,007,172 +0.04(+1.16%)
Jul 07, 2003 3.759 3.906 3.756 3.888 7,032,519 +0.11(+2.87%)
Jul 03, 2003 3.766 3.880 3.765 3.780 6,607,363 -0.01(-0.25%)
Jul 02, 2003 3.614 3.814 3.613 3.789 11,576,304 +0.17(+4.75%)
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.