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:

Steel Dynamics Inc (NQ: STLD )

148.23 +1.24 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.266 2.290 2.240 2.266 1,556,644 -0.01(-0.58%)
May 27, 2004 2.279 2.293 2.256 2.279 2,661,433 +0.02(+0.94%)
May 26, 2004 2.296 2.302 2.249 2.258 2,500,459 -0.03(-1.51%)
May 25, 2004 2.199 2.298 2.186 2.293 4,344,597 +0.08(+3.60%)
May 24, 2004 2.198 2.240 2.185 2.213 5,976,363 +0.02(+0.81%)
May 21, 2004 2.257 2.262 2.177 2.195 3,427,329 -0.05(-2.02%)
May 20, 2004 2.094 2.249 2.061 2.241 10,808,401 +0.14(+6.75%)
May 19, 2004 2.063 2.130 2.052 2.099 6,921,873 +0.05(+2.46%)
May 18, 2004 1.841 2.048 1.841 2.048 6,638,333 +0.20(+10.56%)
May 17, 2004 1.880 1.903 1.839 1.853 4,139,568 -0.06(-3.33%)
May 14, 2004 1.925 1.951 1.889 1.917 1,936,768 -0.03(-1.46%)
May 13, 2004 1.951 1.954 1.921 1.945 2,591,395 +0.00(+0.05%)
May 12, 2004 1.963 1.963 1.896 1.944 3,952,612 -0.03(-1.35%)
May 11, 2004 1.966 2.009 1.940 1.971 1,900,620 +0.03(+1.64%)
May 10, 2004 1.950 1.977 1.913 1.939 6,559,258 -0.05(-2.28%)
May 07, 2004 2.031 2.102 1.979 1.984 5,988,789 -0.12(-5.60%)
May 06, 2004 2.120 2.132 2.057 2.102 2,712,832 -0.04(-1.94%)
May 05, 2004 2.174 2.184 2.113 2.143 2,310,679 -0.01(-0.41%)
May 04, 2004 2.066 2.191 2.066 2.152 4,601,026 +0.06(+3.10%)
May 03, 2004 2.146 2.146 1.970 2.087 9,823,919 -0.04(-2.04%)
Apr 30, 2004 2.129 2.179 2.125 2.131 1,805,165 -0.01(-0.58%)
Apr 29, 2004 2.173 2.243 2.131 2.143 4,541,155 -0.05(-2.46%)
Apr 28, 2004 2.317 2.322 2.175 2.197 4,991,317 -0.09(-3.76%)
Apr 27, 2004 2.319 2.346 2.262 2.283 2,467,135 -0.03(-1.11%)
Apr 26, 2004 2.316 2.337 2.287 2.309 1,377,596 +0.01(+0.38%)
Apr 23, 2004 2.381 2.381 2.287 2.300 2,288,651 -0.08(-3.42%)
Apr 22, 2004 2.337 2.389 2.333 2.381 2,352,476 +0.07(+3.03%)
Apr 21, 2004 2.353 2.355 2.280 2.311 3,769,045 -0.05(-2.21%)
Apr 20, 2004 2.431 2.459 2.359 2.364 2,297,689 -0.05(-2.20%)
Apr 19, 2004 2.443 2.457 2.391 2.417 1,538,005 -0.02(-0.65%)
Apr 16, 2004 2.422 2.473 2.398 2.433 3,296,291 +0.01(+0.51%)
Apr 15, 2004 2.465 2.518 2.324 2.420 13,276,666 +0.01(+0.51%)
Apr 14, 2004 2.416 2.457 2.367 2.408 8,615,769 -0.02(-0.73%)
Apr 13, 2004 2.488 2.491 2.398 2.426 2,064,983 -0.04(-1.72%)
Apr 12, 2004 2.445 2.487 2.426 2.468 2,714,526 +0.05(+2.24%)
Apr 08, 2004 2.461 2.467 2.404 2.414 2,746,156 +0.00(+0.15%)
Apr 07, 2004 2.500 2.501 2.382 2.410 4,746,750 -0.05(-2.05%)
Apr 06, 2004 2.302 2.496 2.289 2.461 9,043,338 +0.15(+6.31%)
Apr 05, 2004 2.240 2.337 2.238 2.315 3,369,153 +0.08(+3.56%)
Apr 02, 2004 2.209 2.262 2.191 2.235 3,208,179 +0.05(+2.48%)
Apr 01, 2004 2.179 2.212 2.145 2.181 3,429,024 -0.01(-0.57%)
Mar 31, 2004 2.242 2.257 2.182 2.194 2,092,659 -0.04(-1.98%)
Mar 30, 2004 2.212 2.281 2.210 2.238 1,972,352 +0.01(+0.64%)
Mar 29, 2004 2.209 2.231 2.195 2.224 2,052,557 +0.02(+1.09%)
Mar 26, 2004 2.152 2.209 2.107 2.200 2,440,588 +0.05(+2.22%)
Mar 25, 2004 2.106 2.156 2.089 2.152 3,295,726 +0.06(+2.88%)
Mar 24, 2004 2.115 2.135 2.063 2.092 8,425,989 -0.02(-0.96%)
Mar 23, 2004 2.254 2.277 2.112 2.112 7,032,012 -0.01(-0.58%)
Mar 22, 2004 2.196 2.213 2.119 2.125 1,917,000 -0.07(-3.15%)
Mar 19, 2004 2.157 2.224 2.130 2.194 5,393,469 +0.13(+6.35%)
Mar 18, 2004 2.050 2.080 2.025 2.063 1,792,174 -0.01(-0.34%)
Mar 17, 2004 1.994 2.079 1.994 2.070 1,746,424 +0.06(+2.77%)
Mar 16, 2004 2.042 2.052 1.996 2.014 2,660,303 -0.02(-0.96%)
Mar 15, 2004 2.092 2.115 2.027 2.033 2,030,529 -0.05(-2.17%)
Mar 12, 2004 2.039 2.079 2.002 2.079 1,695,025 +0.08(+3.76%)
Mar 11, 2004 2.040 2.071 1.956 2.003 3,091,826 -0.04(-1.99%)
Mar 10, 2004 2.088 2.125 2.043 2.044 6,582,980 -0.04(-2.04%)
Mar 09, 2004 2.146 2.146 2.077 2.087 1,970,093 -0.04(-1.79%)
Mar 08, 2004 2.125 2.166 2.117 2.125 4,764,824 -0.03(-1.28%)
Mar 05, 2004 2.212 2.212 2.140 2.152 2,163,261 -0.06(-2.64%)
Mar 04, 2004 2.166 2.210 2.155 2.210 2,176,817 +0.03(+1.50%)
Mar 03, 2004 2.209 2.235 2.141 2.178 2,637,710 -0.04(-1.80%)
Mar 02, 2004 2.248 2.290 2.218 2.218 4,340,644 -0.02(-0.99%)
Mar 01, 2004 2.168 2.256 2.156 2.240 2,819,018 +0.09(+4.33%)
Feb 27, 2004 2.064 2.149 2.054 2.147 3,208,744 +0.08(+3.72%)
Feb 26, 2004 2.079 2.085 2.049 2.070 3,199,142 -0.02(-0.72%)
Feb 25, 2004 2.107 2.133 2.067 2.085 2,364,902 -0.01(-0.38%)
Feb 24, 2004 2.094 2.118 2.054 2.093 2,165,521 -0.02(-1.17%)
Feb 23, 2004 2.110 2.156 2.097 2.117 1,770,146 +0.01(+0.29%)
Feb 20, 2004 2.178 2.183 2.094 2.111 2,584,052 -0.05(-2.41%)
Feb 19, 2004 2.227 2.250 2.161 2.164 2,131,631 -0.08(-3.74%)
Feb 18, 2004 2.217 2.248 2.204 2.248 3,297,985 +0.00(+0.04%)
Feb 17, 2004 2.214 2.253 2.210 2.247 2,992,418 +0.03(+1.32%)
Feb 13, 2004 2.226 2.256 2.195 2.218 2,085,881 -0.03(-1.18%)
Feb 12, 2004 2.197 2.265 2.194 2.244 2,969,825 +0.02(+1.00%)
Feb 11, 2004 2.195 2.231 2.119 2.222 2,634,886 +0.04(+1.66%)
Feb 10, 2004 2.138 2.187 2.138 2.186 2,791,906 +0.04(+2.02%)
Feb 09, 2004 2.098 2.191 2.063 2.142 3,039,298 +0.06(+2.76%)
Feb 06, 2004 1.985 2.106 1.982 2.085 3,205,920 +0.10(+5.27%)
Feb 05, 2004 1.890 2.071 1.889 1.980 7,457,322 +0.13(+7.29%)
Feb 04, 2004 1.927 1.927 1.846 1.846 3,070,928 -0.07(-3.56%)
Feb 03, 2004 1.944 1.957 1.914 1.914 3,904,602 -0.03(-1.64%)
Feb 02, 2004 1.981 2.008 1.902 1.946 4,832,037 -0.05(-2.48%)
Jan 30, 2004 1.941 2.000 1.901 1.995 3,913,639 +0.07(+3.73%)
Jan 29, 2004 1.890 1.930 1.886 1.924 5,589,461 +0.03(+1.49%)
Jan 28, 2004 1.968 1.968 1.876 1.895 2,163,261 -0.04(-1.88%)
Jan 27, 2004 1.948 1.972 1.930 1.932 1,647,016 -0.04(-1.80%)
Jan 26, 2004 1.961 1.974 1.934 1.967 1,822,675 -0.01(-0.36%)
Jan 23, 2004 2.027 2.029 1.953 1.974 2,083,057 -0.03(-1.45%)
Jan 22, 2004 2.037 2.038 1.988 2.003 2,694,192 -0.00(-0.05%)
Jan 21, 2004 2.025 2.045 1.987 2.004 3,392,310 +0.02(+0.85%)
Jan 20, 2004 1.992 2.001 1.965 1.987 1,437,467 +0.01(+0.36%)
Jan 16, 2004 1.979 1.992 1.966 1.980 1,181,039 -0.01(-0.49%)
Jan 15, 2004 2.027 2.035 1.957 1.990 1,920,530 -0.03(-1.45%)
Jan 14, 2004 1.997 2.022 1.996 2.019 1,384,939 +0.01(+0.71%)
Jan 13, 2004 2.034 2.034 1.983 2.005 1,501,298 -0.02(-1.09%)
Jan 12, 2004 1.979 2.027 1.978 2.027 1,600,333 +0.03(+1.55%)
Jan 09, 2004 2.039 2.039 1.993 1.996 1,637,459 -0.04(-1.96%)
Jan 08, 2004 2.008 2.059 1.996 2.036 3,665,988 +0.04(+1.95%)
Jan 07, 2004 2.036 2.036 1.908 1.997 6,729,771 -0.10(-4.97%)
Jan 06, 2004 2.152 2.157 2.092 2.102 2,064,418 -0.05(-2.26%)
Jan 05, 2004 2.107 2.150 2.102 2.150 3,438,061 +0.05(+2.49%)
Jan 02, 2004 2.064 2.125 2.064 2.098 1,759,980 +0.06(+3.04%)
Dec 31, 2003 2.071 2.098 2.035 2.036 1,854,869 -0.05(-2.50%)
Dec 30, 2003 2.124 2.133 2.071 2.088 2,108,073 -0.04(-1.71%)
Dec 29, 2003 2.032 2.136 2.025 2.125 4,260,360 +0.10(+4.99%)
Dec 26, 2003 2.048 2.058 2.019 2.024 908,423 +0.01(+0.48%)
Dec 24, 2003 2.071 2.071 1.992 2.014 807,789 -0.05(-2.61%)
Dec 23, 2003 2.019 2.077 2.019 2.068 2,499,030 +0.04(+1.92%)
Dec 22, 2003 1.974 2.040 1.964 2.029 2,446,942 +0.07(+3.48%)
Dec 19, 2003 1.878 1.974 1.878 1.961 2,673,464 +0.01(+0.68%)
Dec 18, 2003 1.928 1.948 1.917 1.948 2,344,371 +0.02(+0.82%)
Dec 17, 2003 1.881 1.932 1.868 1.932 2,454,810 +0.04(+1.96%)
Dec 16, 2003 1.860 1.900 1.836 1.894 3,710,152 +0.02(+1.13%)
Dec 15, 2003 1.899 1.907 1.859 1.873 5,282,917 -0.02(-1.03%)
Dec 12, 2003 1.847 1.897 1.822 1.893 3,656,121 +0.03(+1.81%)
Dec 11, 2003 1.797 1.859 1.788 1.859 2,092,094 +0.06(+3.45%)
Dec 10, 2003 1.809 1.821 1.779 1.797 2,761,745 -0.01(-0.73%)
Dec 09, 2003 1.829 1.832 1.796 1.810 2,092,743 -0.02(-1.26%)
Dec 08, 2003 1.753 1.837 1.744 1.833 3,220,356 +0.08(+4.60%)
Dec 05, 2003 1.779 1.773 1.742 1.753 1,993,793 -0.03(-1.49%)
Dec 04, 2003 1.749 1.779 1.725 1.779 3,373,349 +0.03(+1.72%)
Dec 03, 2003 1.755 1.783 1.744 1.749 3,014,688 +0.00(+0.05%)
Dec 02, 2003 1.778 1.813 1.702 1.748 8,250,691 -0.13(-7.06%)
Dec 01, 2003 1.783 1.903 1.748 1.881 11,820,181 +0.11(+6.14%)
Nov 28, 2003 1.780 1.791 1.753 1.772 483,672 -0.03(-1.48%)
Nov 26, 2003 1.753 1.806 1.746 1.799 3,186,642 +0.05(+2.57%)
Nov 25, 2003 1.701 1.763 1.694 1.754 3,714,410 +0.06(+3.45%)
Nov 24, 2003 1.655 1.709 1.647 1.695 3,427,261 +0.01(+0.74%)
Nov 21, 2003 1.723 1.701 1.672 1.683 2,051,263 -0.04(-2.31%)
Nov 20, 2003 1.714 1.730 1.682 1.723 1,289,902 +0.00(+0.21%)
Nov 19, 2003 1.724 1.744 1.708 1.719 3,430,566 -0.01(-0.82%)
Nov 18, 2003 1.709 1.753 1.709 1.733 2,929,683 -0.00(-0.25%)
Nov 17, 2003 1.756 1.756 1.687 1.738 1,506,189 -0.02(-0.86%)
Nov 14, 2003 1.773 1.793 1.743 1.753 2,064,096 -0.03(-1.49%)
Nov 13, 2003 1.743 1.784 1.717 1.779 5,090,595 +0.03(+1.62%)
Nov 12, 2003 1.662 1.752 1.662 1.751 4,416,708 +0.09(+5.49%)
Nov 11, 2003 1.639 1.663 1.629 1.660 1,357,381 +0.01(+0.86%)
Nov 10, 2003 1.686 1.690 1.637 1.646 1,171,731 -0.04(-2.36%)
Nov 07, 2003 1.650 1.691 1.641 1.685 1,587,958 +0.04(+2.37%)
Nov 06, 2003 1.661 1.662 1.638 1.647 1,567,929 -0.01(-0.69%)
Nov 05, 2003 1.675 1.682 1.649 1.658 2,338,717 -0.01(-0.32%)
Nov 04, 2003 1.663 1.670 1.647 1.663 2,466,847 +0.00(+0.00%)
Nov 03, 2003 1.647 1.682 1.639 1.663 1,735,190 +0.01(+0.86%)
Oct 31, 2003 1.668 1.691 1.641 1.649 1,610,664 -0.04(-2.61%)
Oct 30, 2003 1.689 1.721 1.674 1.693 2,724,665 +0.00(+0.26%)
Oct 29, 2003 1.688 1.691 1.661 1.689 3,225,259 -0.02(-1.09%)
Oct 28, 2003 1.581 1.714 1.577 1.708 6,072,270 +0.13(+8.13%)
Oct 27, 2003 1.530 1.584 1.522 1.579 3,436,931 +0.05(+3.30%)
Oct 24, 2003 1.523 1.540 1.508 1.529 2,029,399 +0.02(+1.11%)
Oct 23, 2003 1.439 1.536 1.423 1.512 7,255,116 +0.08(+5.30%)
Oct 22, 2003 1.450 1.465 1.434 1.436 1,367,430 -0.03(-1.88%)
Oct 21, 2003 1.459 1.469 1.451 1.463 1,064,471 +0.00(+0.12%)
Oct 20, 2003 1.472 1.478 1.456 1.462 849,280 +0.00(+0.12%)
Oct 17, 2003 1.486 1.490 1.460 1.460 1,114,661 -0.03(-2.31%)
Oct 16, 2003 1.487 1.495 1.474 1.494 1,214,680 +0.01(+0.47%)
Oct 15, 2003 1.465 1.491 1.439 1.487 2,412,556 +0.03(+1.82%)
Oct 14, 2003 1.443 1.461 1.424 1.461 2,317,130 +0.02(+1.73%)
Oct 13, 2003 1.426 1.441 1.421 1.436 1,203,835 +0.00(+0.25%)
Oct 10, 2003 1.428 1.439 1.421 1.432 1,871,097 -0.01(-0.55%)
Oct 09, 2003 1.413 1.452 1.413 1.440 1,159,457 +0.03(+1.94%)
Oct 08, 2003 1.434 1.446 1.413 1.413 778,853 -0.04(-2.68%)
Oct 07, 2003 1.442 1.452 1.431 1.452 1,008,119 +0.01(+0.37%)
Oct 06, 2003 1.429 1.446 1.424 1.446 1,648,286 +0.02(+1.11%)
Oct 03, 2003 1.406 1.442 1.406 1.431 961,595 +0.03(+2.08%)
Oct 02, 2003 1.382 1.406 1.375 1.401 926,457 -0.00(-0.32%)
Oct 01, 2003 1.366 1.408 1.346 1.406 1,242,085 +0.06(+4.40%)
Sep 30, 2003 1.338 1.377 1.323 1.346 1,530,583 -0.00(-0.07%)
Sep 29, 2003 1.359 1.364 1.308 1.347 1,653,020 -0.01(-1.04%)
Sep 26, 2003 1.357 1.383 1.350 1.361 2,733,848 +0.02(+1.18%)
Sep 25, 2003 1.378 1.381 1.345 1.346 1,145,257 -0.04(-2.56%)
Sep 24, 2003 1.399 1.406 1.373 1.381 814,821 -0.02(-1.27%)
Sep 23, 2003 1.392 1.408 1.382 1.399 1,776,839 +0.02(+1.67%)
Sep 22, 2003 1.379 1.399 1.362 1.376 3,644,028 -0.01(-0.70%)
Sep 19, 2003 1.390 1.414 1.379 1.385 1,300,013 -0.02(-1.20%)
Sep 18, 2003 1.386 1.416 1.386 1.402 498,369 +0.01(+0.83%)
Sep 17, 2003 1.392 1.408 1.371 1.391 931,015 -0.03(-1.87%)
Sep 16, 2003 1.431 1.433 1.390 1.417 1,081,873 -0.02(-1.11%)
Sep 15, 2003 1.443 1.456 1.394 1.433 931,388 -0.02(-1.04%)
Sep 12, 2003 1.388 1.452 1.377 1.448 1,418,263 +0.05(+3.81%)
Sep 11, 2003 1.377 1.399 1.374 1.395 982,787 +0.01(+0.83%)
Sep 10, 2003 1.433 1.433 1.384 1.384 791,313 -0.05(-3.16%)
Sep 09, 2003 1.431 1.442 1.416 1.429 694,728 -0.01(-0.92%)
Sep 08, 2003 1.419 1.453 1.417 1.442 1,051,695 +0.02(+1.18%)
Sep 05, 2003 1.434 1.447 1.419 1.425 728,618 -0.02(-1.17%)
Sep 04, 2003 1.446 1.456 1.433 1.442 962,453 -0.00(-0.24%)
Sep 03, 2003 1.436 1.446 1.427 1.446 1,621,599 +0.01(+0.80%)
Sep 02, 2003 1.426 1.435 1.413 1.434 3,704,656 +0.00(+0.25%)
Aug 29, 2003 1.394 1.437 1.394 1.431 1,532,357 +0.02(+1.06%)
Aug 28, 2003 1.390 1.430 1.378 1.415 1,818,721 +0.03(+2.50%)
Aug 27, 2003 1.368 1.385 1.351 1.381 1,081,630 +0.03(+2.29%)
Aug 26, 2003 1.346 1.369 1.335 1.350 3,302,504 +0.00(+0.13%)
Aug 25, 2003 1.346 1.361 1.344 1.348 804,868 -0.00(-0.13%)
Aug 22, 2003 1.397 1.399 1.348 1.350 1,686,553 -0.05(-3.36%)
Aug 21, 2003 1.385 1.399 1.377 1.397 2,829,185 +0.01(+0.96%)
Aug 20, 2003 1.377 1.391 1.369 1.384 2,402,180 +0.00(+0.26%)
Aug 19, 2003 1.408 1.409 1.372 1.380 2,197,715 -0.02(-1.64%)
Aug 18, 2003 1.425 1.425 1.381 1.403 1,999,463 -0.02(-1.31%)
Aug 15, 2003 1.414 1.425 1.395 1.422 2,742,202 +0.01(+0.82%)
Aug 14, 2003 1.359 1.410 1.359 1.410 1,858,823 +0.03(+2.44%)
Aug 13, 2003 1.338 1.381 1.338 1.377 1,629,506 +0.03(+2.03%)
Aug 12, 2003 1.327 1.354 1.327 1.349 1,132,464 +0.01(+0.93%)
Aug 11, 2003 1.328 1.355 1.323 1.337 1,013,287 +0.01(+0.53%)
Aug 08, 2003 1.292 1.337 1.288 1.330 1,690,507 +0.02(+1.83%)
Aug 07, 2003 1.306 1.308 1.291 1.306 1,013,852 +0.01(+0.41%)
Aug 06, 2003 1.315 1.319 1.300 1.300 1,142,066 -0.02(-1.41%)
Aug 05, 2003 1.323 1.327 1.312 1.319 1,593,922 -0.00(-0.20%)
Aug 04, 2003 1.321 1.328 1.301 1.322 1,576,978 -0.00(-0.27%)
Aug 01, 2003 1.327 1.345 1.306 1.325 2,173,993 -0.01(-0.86%)
Jul 31, 2003 1.308 1.359 1.301 1.337 1,645,886 +0.02(+1.34%)
Jul 30, 2003 1.368 1.368 1.292 1.319 1,868,425 +0.00(+0.34%)
Jul 29, 2003 1.315 1.337 1.300 1.315 3,632,359 +0.02(+1.16%)
Jul 28, 2003 1.258 1.310 1.258 1.300 2,560,895 +0.02(+1.59%)
Jul 25, 2003 1.266 1.305 1.260 1.279 1,286,660 +0.01(+0.84%)
Jul 24, 2003 1.261 1.274 1.257 1.269 1,011,028 +0.01(+1.13%)
Jul 23, 2003 1.279 1.281 1.215 1.254 1,600,700 -0.01(-0.91%)
Jul 22, 2003 1.219 1.274 1.214 1.266 1,813,073 +0.05(+4.46%)
Jul 21, 2003 1.250 1.291 1.209 1.212 1,475,310 -0.08(-5.85%)
Jul 18, 2003 1.246 1.287 1.242 1.287 1,605,784 +0.03(+2.39%)
Jul 17, 2003 1.264 1.292 1.246 1.257 647,848 -0.02(-1.66%)
Jul 16, 2003 1.301 1.301 1.268 1.278 677,784 -0.00(-0.28%)
Jul 15, 2003 1.284 1.310 1.266 1.282 1,355,568 -0.00(-0.14%)
Jul 14, 2003 1.279 1.298 1.279 1.284 696,423 +0.01(+0.69%)
Jul 11, 2003 1.252 1.284 1.238 1.275 881,554 +0.02(+1.62%)
Jul 10, 2003 1.299 1.301 1.246 1.254 761,377 -0.04(-3.08%)
Jul 09, 2003 1.323 1.323 1.271 1.294 2,328,754 -0.03(-2.08%)
Jul 08, 2003 1.279 1.322 1.261 1.322 2,003,982 +0.05(+3.68%)
Jul 07, 2003 1.265 1.301 1.258 1.275 1,404,143 +0.03(+2.06%)
Jul 03, 2003 1.266 1.284 1.244 1.249 596,450 -0.01(-0.98%)
Jul 02, 2003 1.218 1.308 1.197 1.261 7,639,759 +0.05(+4.17%)
Jul 01, 2003 1.212 1.242 1.180 1.211 4,180,235 -0.00(-0.29%)
Jun 30, 2003 1.226 1.239 1.194 1.215 1,810,249 -0.01(-0.65%)
Jun 27, 2003 1.217 1.244 1.217 1.223 764,201 -0.00(-0.22%)
Jun 26, 2003 1.257 1.257 1.211 1.225 1,565,117 -0.01(-0.79%)
Jun 25, 2003 1.215 1.260 1.204 1.235 1,107,047 +0.01(+0.79%)
Jun 24, 2003 1.200 1.247 1.200 1.225 1,648,710 -0.00(-0.14%)
Jun 23, 2003 1.248 1.259 1.199 1.227 1,432,949 -0.03(-2.26%)
Jun 20, 2003 1.248 1.277 1.233 1.255 996,343 -0.00(-0.27%)
Jun 19, 2003 1.284 1.284 1.253 1.259 1,366,300 -0.02(-1.52%)
Jun 18, 2003 1.257 1.290 1.244 1.278 1,574,154 +0.02(+1.33%)
Jun 17, 2003 1.238 1.275 1.234 1.261 1,519,366 +0.02(+1.86%)
Jun 16, 2003 1.228 1.244 1.208 1.238 1,063,556 +0.02(+1.23%)
Jun 13, 2003 1.248 1.261 1.219 1.223 770,979 -0.04(-2.81%)
Jun 12, 2003 1.253 1.261 1.244 1.259 289,752 -0.00(-0.14%)
Jun 11, 2003 1.257 1.261 1.235 1.261 977,139 +0.00(+0.35%)
Jun 10, 2003 1.235 1.257 1.226 1.256 1,041,528 +0.01(+0.71%)
Jun 09, 2003 1.233 1.242 1.227 1.247 881,119 +0.01(+1.15%)
Jun 06, 2003 1.244 1.255 1.232 1.233 1,257,854 -0.01(-0.50%)
Jun 05, 2003 1.208 1.239 1.195 1.239 1,265,197 +0.04(+3.02%)
Jun 04, 2003 1.198 1.209 1.176 1.203 1,283,836 +0.00(+0.22%)
Jun 03, 2003 1.211 1.228 1.193 1.200 1,243,734 -0.01(-0.80%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.