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

Middleby Corp (NQ: MIDD )

141.25 -0.28 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 8.075 8.435 8.075 8.353 2,707,200 +0.13(+1.62%)
Aug 30, 2004 8.242 8.248 8.033 8.220 2,588,400 -0.08(-0.94%)
Aug 27, 2004 8.367 8.487 8.175 8.298 3,153,600 -0.14(-1.72%)
Aug 26, 2004 8.783 8.783 8.443 8.443 1,440,000 -0.37(-4.18%)
Aug 25, 2004 8.832 8.833 8.655 8.812 471,600 +0.06(+0.70%)
Aug 24, 2004 8.978 8.978 8.630 8.750 1,328,400 -0.05(-0.55%)
Aug 23, 2004 8.915 8.917 8.667 8.798 1,202,400 -0.09(-1.03%)
Aug 20, 2004 8.822 8.917 8.615 8.890 2,163,600 +0.18(+2.03%)
Aug 19, 2004 8.823 8.823 8.583 8.713 734,400 +4.38(+101.15%)
Aug 17, 2004 4.313 4.390 4.227 4.332 528,000 +0.06(+1.36%)
Aug 16, 2004 4.157 4.297 4.157 4.274 186,600 +0.04(+0.99%)
Aug 13, 2004 4.246 4.313 4.147 4.232 229,800 +0.04(+0.99%)
Aug 12, 2004 4.253 4.312 4.125 4.190 375,600 -0.12(-2.77%)
Aug 11, 2004 4.220 4.331 4.200 4.309 355,800 +0.01(+0.29%)
Aug 10, 2004 4.312 4.333 4.220 4.297 513,600 -0.04(-0.98%)
Aug 09, 2004 4.234 4.467 4.232 4.339 769,578 -0.04(-1.01%)
Aug 06, 2004 4.242 4.412 3.954 4.383 1,422,600 +0.04(+0.94%)
Aug 05, 2004 4.396 4.433 4.341 4.343 201,000 -0.13(-2.91%)
Aug 04, 2004 4.518 4.565 4.400 4.473 302,400 -0.03(-0.57%)
Aug 03, 2004 4.439 4.504 4.415 4.498 375,600 +0.02(+0.43%)
Aug 02, 2004 4.425 4.504 4.407 4.479 384,600 -0.04(-0.83%)
Jul 30, 2004 4.746 4.749 4.491 4.517 507,000 -0.18(-3.90%)
Jul 29, 2004 4.591 4.711 4.485 4.700 549,000 +0.19(+4.23%)
Jul 28, 2004 4.610 4.610 4.417 4.509 500,400 -0.07(-1.56%)
Jul 27, 2004 4.339 4.621 4.339 4.581 612,000 +0.18(+4.17%)
Jul 26, 2004 4.494 4.573 4.308 4.397 756,000 -0.03(-0.64%)
Jul 23, 2004 4.561 4.603 4.398 4.426 664,800 +0.08(+1.76%)
Jul 22, 2004 4.613 4.614 4.283 4.349 775,200 -0.15(-3.39%)
Jul 21, 2004 4.749 4.821 4.500 4.502 801,600 -0.11(-2.30%)
Jul 20, 2004 4.533 4.646 4.396 4.607 725,400 +0.15(+3.33%)
Jul 19, 2004 4.418 4.494 4.388 4.459 391,200 +0.03(+0.66%)
Jul 16, 2004 4.433 4.500 4.426 4.430 243,600 -0.02(-0.41%)
Jul 15, 2004 4.379 4.483 4.379 4.448 471,600 -0.02(-0.45%)
Jul 14, 2004 4.433 4.525 4.384 4.468 346,200 +0.02(+0.41%)
Jul 13, 2004 4.472 4.478 4.417 4.450 283,200 -0.00(-0.09%)
Jul 12, 2004 4.535 4.548 4.407 4.454 405,600 -0.07(-1.60%)
Jul 09, 2004 4.435 4.554 4.426 4.527 448,200 +0.04(+0.97%)
Jul 08, 2004 4.633 4.667 4.460 4.483 1,470,000 -0.15(-3.24%)
Jul 07, 2004 4.500 4.679 4.458 4.633 1,296,600 +0.18(+3.98%)
Jul 06, 2004 4.408 4.532 4.268 4.456 1,120,200 +0.05(+1.08%)
Jul 02, 2004 4.457 4.457 4.323 4.408 388,200 -0.05(-1.14%)
Jul 01, 2004 4.579 4.579 4.357 4.459 467,400 -0.09(-2.03%)
Jun 30, 2004 4.537 4.574 4.293 4.552 1,429,200 +0.09(+2.11%)
Jun 29, 2004 4.142 4.515 4.087 4.457 2,311,200 +0.24(+5.75%)
Jun 28, 2004 4.525 4.575 4.203 4.215 3,022,800 -0.41(-8.93%)
Jun 25, 2004 4.708 4.817 4.532 4.628 3,651,000 -0.10(-2.22%)
Jun 24, 2004 5.019 5.057 4.718 4.733 1,457,400 -0.27(-5.37%)
Jun 23, 2004 5.166 5.179 5.001 5.002 657,000 -0.14(-2.64%)
Jun 22, 2004 5.108 5.158 5.004 5.138 928,800 +0.04(+0.75%)
Jun 21, 2004 5.020 5.158 4.926 5.099 838,800 +0.13(+2.56%)
Jun 18, 2004 5.001 5.001 4.886 4.972 601,800 +0.02(+0.49%)
Jun 17, 2004 4.974 4.995 4.763 4.947 589,200 -0.01(-0.20%)
Jun 16, 2004 4.854 4.958 4.854 4.957 754,200 +0.13(+2.64%)
Jun 15, 2004 4.688 4.844 4.687 4.830 933,600 +0.16(+3.39%)
Jun 14, 2004 4.643 4.729 4.588 4.672 829,200 -0.01(-0.28%)
Jun 10, 2004 4.781 4.817 4.537 4.685 1,201,200 -0.12(-2.40%)
Jun 09, 2004 4.938 4.938 4.730 4.800 715,800 -0.13(-2.72%)
Jun 08, 2004 4.933 4.995 4.904 4.934 876,600 +0.02(+0.36%)
Jun 07, 2004 4.879 4.942 4.853 4.917 979,800 +0.04(+0.92%)
Jun 04, 2004 5.000 5.079 4.843 4.872 859,200 -0.13(-2.70%)
Jun 03, 2004 5.147 5.250 5.000 5.007 709,200 -0.16(-3.14%)
Jun 02, 2004 5.291 5.292 5.169 5.169 708,000 -0.08(-1.54%)
Jun 01, 2004 5.168 5.311 5.098 5.250 1,217,400 +0.15(+2.99%)
May 28, 2004 5.168 5.168 5.008 5.098 550,200 +0.02(+0.39%)
May 27, 2004 5.058 5.136 5.023 5.077 499,800 -0.07(-1.34%)
May 26, 2004 5.103 5.150 5.058 5.147 766,200 +0.07(+1.33%)
May 25, 2004 4.912 5.217 4.835 5.079 1,140,000 +0.23(+4.80%)
May 24, 2004 4.821 4.894 4.763 4.847 630,600 +0.10(+2.04%)
May 21, 2004 4.750 4.832 4.688 4.750 453,600 +0.06(+1.19%)
May 20, 2004 4.808 4.896 4.676 4.694 568,200 -0.09(-1.88%)
May 19, 2004 4.615 4.889 4.612 4.784 1,360,200 +0.23(+5.05%)
May 18, 2004 4.457 4.609 4.457 4.554 521,400 +0.09(+1.96%)
May 17, 2004 4.577 4.577 4.300 4.467 735,600 -0.10(-2.17%)
May 14, 2004 4.610 4.639 4.527 4.566 429,000 -0.04(-0.83%)
May 13, 2004 4.640 4.641 4.463 4.604 702,000 +0.01(+0.23%)
May 12, 2004 4.500 4.600 4.342 4.593 422,400 +0.09(+1.89%)
May 11, 2004 4.362 4.585 4.362 4.508 718,800 +0.17(+3.84%)
May 10, 2004 4.401 4.497 4.250 4.342 741,600 -0.16(-3.64%)
May 07, 2004 4.567 4.661 4.458 4.506 630,000 -0.12(-2.59%)
May 06, 2004 4.668 4.688 4.514 4.626 414,600 -0.04(-0.88%)
May 05, 2004 4.592 4.737 4.551 4.667 778,800 +0.12(+2.66%)
May 04, 2004 4.434 4.575 4.367 4.546 629,400 +0.12(+2.67%)
May 03, 2004 4.230 4.497 4.147 4.428 968,400 +0.21(+4.90%)
Apr 30, 2004 4.554 4.696 4.037 4.221 1,800,000 -0.33(-7.15%)
Apr 29, 2004 4.383 4.570 4.251 4.546 1,128,000 +0.24(+5.61%)
Apr 28, 2004 4.074 4.417 4.025 4.304 1,551,600 +0.37(+9.27%)
Apr 27, 2004 4.000 4.013 3.875 3.939 658,200 -0.03(-0.72%)
Apr 26, 2004 3.977 4.003 3.902 3.967 329,400 -0.04(-0.98%)
Apr 23, 2004 3.951 4.007 3.933 4.007 203,400 +0.02(+0.48%)
Apr 22, 2004 3.958 3.995 3.842 3.987 340,800 +0.03(+0.74%)
Apr 21, 2004 3.940 4.023 3.717 3.958 783,600 -0.01(-0.21%)
Apr 20, 2004 3.947 4.126 3.931 3.967 403,800 -0.01(-0.36%)
Apr 19, 2004 3.930 3.981 3.872 3.981 331,800 +0.04(+1.14%)
Apr 16, 2004 4.048 4.048 3.826 3.936 420,000 -0.05(-1.17%)
Apr 15, 2004 3.667 4.034 3.663 3.982 1,366,200 +0.17(+4.37%)
Apr 14, 2004 4.320 4.367 3.670 3.816 2,128,800 -0.47(-10.91%)
Apr 13, 2004 4.412 4.417 4.276 4.283 691,200 -0.02(-0.39%)
Apr 12, 2004 4.213 4.417 4.107 4.300 1,168,800 +0.16(+3.91%)
Apr 08, 2004 4.108 4.228 4.079 4.138 813,000 +0.06(+1.60%)
Apr 07, 2004 4.165 4.166 4.008 4.073 718,200 -0.06(-1.57%)
Apr 06, 2004 4.124 4.224 4.110 4.138 1,480,800 -0.21(-4.74%)
Apr 05, 2004 3.963 4.345 3.937 4.344 2,053,800 +0.46(+11.84%)
Apr 02, 2004 3.865 3.975 3.801 3.884 800,400 +0.09(+2.42%)
Apr 01, 2004 3.779 3.845 3.771 3.792 798,600 -0.01(-0.18%)
Mar 31, 2004 3.833 3.873 3.771 3.799 754,800 +0.02(+0.62%)
Mar 30, 2004 3.671 3.833 3.669 3.776 769,200 +0.11(+3.09%)
Mar 29, 2004 3.542 3.780 3.530 3.663 1,196,400 +0.14(+3.85%)
Mar 26, 2004 3.420 3.566 3.338 3.527 640,200 +0.12(+3.42%)
Mar 25, 2004 3.333 3.456 3.315 3.410 523,800 +0.08(+2.30%)
Mar 24, 2004 3.416 3.417 3.290 3.333 467,400 -0.12(-3.47%)
Mar 23, 2004 3.501 3.514 3.416 3.453 285,000 -0.05(-1.33%)
Mar 22, 2004 3.579 3.581 3.467 3.500 528,000 -0.04(-1.06%)
Mar 19, 2004 3.533 3.587 3.498 3.538 360,000 +0.03(+0.95%)
Mar 18, 2004 3.513 3.545 3.477 3.504 220,800 +0.03(+0.86%)
Mar 17, 2004 3.499 3.550 3.431 3.474 345,600 +0.01(+0.34%)
Mar 16, 2004 3.495 3.500 3.382 3.462 306,000 +0.05(+1.37%)
Mar 15, 2004 3.271 3.478 3.251 3.416 587,400 +0.07(+2.09%)
Mar 12, 2004 3.419 3.458 3.328 3.346 271,800 -0.06(-1.74%)
Mar 11, 2004 3.402 3.512 3.386 3.405 291,600 -0.06(-1.78%)
Mar 10, 2004 3.479 3.658 3.376 3.467 338,400 -0.09(-2.51%)
Mar 09, 2004 3.608 3.658 3.507 3.556 246,000 -0.07(-1.93%)
Mar 08, 2004 3.501 3.652 3.501 3.626 258,000 +0.09(+2.64%)
Mar 05, 2004 3.585 3.647 3.482 3.533 196,200 -0.08(-2.17%)
Mar 04, 2004 3.487 3.665 3.445 3.611 521,400 +0.02(+0.53%)
Mar 03, 2004 3.514 3.614 3.481 3.592 524,400 +0.15(+4.41%)
Mar 02, 2004 3.276 3.500 3.254 3.440 1,358,400 +0.15(+4.64%)
Mar 01, 2004 3.333 3.533 3.262 3.288 1,085,400 -0.12(-3.66%)
Feb 27, 2004 3.501 3.667 3.336 3.413 1,027,800 -0.11(-3.15%)
Feb 26, 2004 3.363 3.596 3.363 3.523 528,600 +0.06(+1.68%)
Feb 25, 2004 3.375 3.487 3.289 3.465 338,400 +0.07(+2.16%)
Feb 24, 2004 3.362 3.457 3.292 3.392 547,800 +0.06(+1.85%)
Feb 23, 2004 3.541 3.541 3.312 3.330 1,132,200 -0.15(-4.38%)
Feb 20, 2004 3.442 3.525 3.329 3.482 691,800 +0.11(+3.39%)
Feb 19, 2004 3.292 3.438 3.205 3.368 1,321,200 +0.09(+2.77%)
Feb 18, 2004 3.424 3.481 3.255 3.278 639,600 -0.17(-4.91%)
Feb 17, 2004 3.616 3.766 3.387 3.447 1,137,000 -0.05(-1.52%)
Feb 13, 2004 3.449 3.560 3.393 3.500 252,600 +0.04(+1.09%)
Feb 12, 2004 3.521 3.561 3.447 3.462 403,200 -0.03(-0.84%)
Feb 11, 2004 3.458 3.499 3.425 3.492 379,200 +0.06(+1.87%)
Feb 10, 2004 3.447 3.491 3.375 3.428 306,000 -0.05(-1.56%)
Feb 09, 2004 3.408 3.489 3.260 3.482 600,000 +0.14(+4.32%)
Feb 06, 2004 3.263 3.397 3.188 3.337 273,000 +0.09(+2.80%)
Feb 05, 2004 3.183 3.270 3.175 3.247 305,400 +0.03(+0.88%)
Feb 04, 2004 3.199 3.310 3.183 3.218 573,600 -0.04(-1.15%)
Feb 03, 2004 3.197 3.346 3.197 3.256 777,000 -0.06(-1.71%)
Feb 02, 2004 3.493 3.583 3.271 3.312 960,600 -0.12(-3.45%)
Jan 30, 2004 3.380 3.479 3.208 3.431 921,600 -0.00(-0.07%)
Jan 29, 2004 3.408 3.562 2.958 3.433 3,045,000 -0.13(-3.60%)
Jan 28, 2004 3.892 3.892 3.453 3.562 1,587,000 -0.29(-7.43%)
Jan 27, 2004 3.986 4.074 3.803 3.848 1,576,800 -0.07(-1.87%)
Jan 26, 2004 3.649 3.965 3.583 3.921 2,772,600 +0.34(+9.60%)
Jan 23, 2004 3.513 3.650 3.508 3.578 1,355,400 +0.06(+1.73%)
Jan 22, 2004 3.524 3.525 3.459 3.517 506,400 +0.01(+0.40%)
Jan 21, 2004 3.467 3.529 3.342 3.503 443,400 +0.00(+0.05%)
Jan 20, 2004 3.536 3.542 3.479 3.501 696,600 +0.00(+0.02%)
Jan 16, 2004 3.525 3.541 3.477 3.500 705,600 +0.02(+0.69%)
Jan 15, 2004 3.438 3.542 3.438 3.476 823,338 -0.03(-0.92%)
Jan 14, 2004 3.533 3.534 3.394 3.508 461,124 +0.03(+0.84%)
Jan 13, 2004 3.388 3.527 3.382 3.479 874,650 +0.09(+2.70%)
Jan 12, 2004 3.337 3.471 3.333 3.388 1,360,002 +0.07(+2.16%)
Jan 09, 2004 3.265 3.317 3.217 3.316 774,630 +0.06(+1.74%)
Jan 08, 2004 3.251 3.291 3.167 3.259 598,050 +0.11(+3.47%)
Jan 07, 2004 3.210 3.349 3.100 3.150 1,228,854 -0.11(-3.45%)
Jan 06, 2004 3.167 3.313 3.154 3.263 510,600 +0.01(+0.41%)
Jan 05, 2004 3.386 3.417 3.109 3.249 1,692,600 -0.16(-4.81%)
Jan 02, 2004 3.416 3.433 3.344 3.413 781,800 +0.04(+1.21%)
Dec 31, 2003 3.458 3.500 3.347 3.373 747,000 -0.13(-3.62%)
Dec 30, 2003 3.505 3.542 3.437 3.499 733,170 -0.02(-0.47%)
Dec 29, 2003 3.459 3.640 3.420 3.516 1,220,400 -0.04(-1.26%)
Dec 26, 2003 3.459 3.562 3.458 3.561 222,030 +0.07(+2.00%)
Dec 24, 2003 3.569 3.579 3.377 3.491 372,774 -0.05(-1.43%)
Dec 23, 2003 3.459 3.542 3.292 3.542 1,727,478 -0.06(-1.53%)
Dec 22, 2003 3.688 3.692 3.567 3.597 960,552 -0.03(-0.78%)
Dec 19, 2003 3.667 3.667 3.562 3.625 609,096 -0.02(-0.43%)
Dec 18, 2003 3.550 3.667 3.346 3.641 1,731,768 +0.13(+3.70%)
Dec 17, 2003 3.551 3.663 3.475 3.511 1,746,600 +0.04(+1.15%)
Dec 16, 2003 3.208 3.572 3.138 3.471 2,016,900 +0.30(+9.32%)
Dec 15, 2003 3.333 3.354 3.087 3.175 1,147,680 +0.05(+1.46%)
Dec 12, 2003 3.112 3.188 3.038 3.129 1,021,998 +0.13(+4.45%)
Dec 11, 2003 3.019 3.000 2.767 2.996 2,073,798 -0.02(-0.77%)
Dec 10, 2003 3.358 3.446 2.944 3.019 1,629,390 -0.28(-8.39%)
Dec 09, 2003 3.265 3.433 3.235 3.296 1,157,964 +0.02(+0.76%)
Dec 08, 2003 3.042 3.290 3.000 3.271 1,037,946 +0.19(+6.31%)
Dec 05, 2003 3.148 3.092 2.956 3.077 721,182 -0.07(-2.28%)
Dec 04, 2003 3.208 3.208 3.016 3.148 824,376 -0.06(-1.87%)
Dec 03, 2003 3.249 3.288 3.147 3.208 872,742 +0.01(+0.21%)
Dec 02, 2003 3.035 3.229 3.032 3.202 958,386 +0.14(+4.40%)
Dec 01, 2003 2.917 3.081 2.893 3.067 1,195,968 +0.21(+7.38%)
Nov 28, 2003 2.819 2.896 2.819 2.856 303,264 +0.02(+0.79%)
Nov 26, 2003 2.895 2.895 2.763 2.833 350,580 -0.02(-0.82%)
Nov 25, 2003 2.775 2.888 2.751 2.857 806,424 +0.11(+3.88%)
Nov 24, 2003 2.753 2.771 2.673 2.750 647,826 +0.08(+3.06%)
Nov 21, 2003 2.760 2.758 2.563 2.668 803,334 -0.09(-3.32%)
Nov 20, 2003 2.633 2.786 2.567 2.760 1,298,940 +0.13(+5.14%)
Nov 19, 2003 2.413 2.646 2.349 2.625 1,008,030 +0.21(+8.81%)
Nov 18, 2003 2.413 2.413 2.359 2.413 327,432 -0.00(-0.03%)
Nov 17, 2003 2.433 2.433 2.369 2.413 297,624 +0.00(+0.14%)
Nov 14, 2003 2.342 2.458 2.324 2.410 501,408 -0.01(-0.34%)
Nov 13, 2003 2.396 2.458 2.392 2.418 301,746 +0.02(+0.87%)
Nov 12, 2003 2.399 2.433 2.258 2.397 575,058 +0.03(+1.30%)
Nov 11, 2003 2.300 2.457 2.266 2.367 418,194 +0.05(+2.34%)
Nov 10, 2003 2.463 2.463 2.256 2.312 813,468 -0.10(-4.01%)
Nov 07, 2003 2.421 2.421 2.321 2.409 525,612 -0.01(-0.24%)
Nov 06, 2003 2.362 2.421 2.333 2.415 419,712 +0.10(+4.43%)
Nov 05, 2003 2.383 2.438 2.147 2.312 1,015,110 -0.06(-2.67%)
Nov 04, 2003 2.336 2.458 2.308 2.376 869,796 +0.08(+3.45%)
Nov 03, 2003 2.168 2.350 2.163 2.297 917,226 +0.13(+5.96%)
Oct 31, 2003 2.300 2.308 2.142 2.167 759,462 +0.07(+3.58%)
Oct 30, 2003 2.179 2.246 2.129 2.093 703,320 -0.09(-3.97%)
Oct 29, 2003 2.082 2.179 1.921 2.179 933,696 +0.15(+7.61%)
Oct 28, 2003 2.000 2.033 1.975 2.025 944,316 +0.07(+3.80%)
Oct 27, 2003 1.917 2.032 1.875 1.951 1,438,800 +0.14(+7.63%)
Oct 24, 2003 1.800 1.827 1.668 1.812 1,522,200 +0.27(+17.76%)
Oct 23, 2003 1.604 1.604 1.524 1.539 372,600 -0.06(-3.55%)
Oct 22, 2003 1.638 1.638 1.484 1.596 300,000 -0.04(-2.30%)
Oct 21, 2003 1.603 1.645 1.603 1.633 102,000 +0.03(+1.98%)
Oct 20, 2003 1.646 1.646 1.579 1.602 144,600 -0.01(-0.68%)
Oct 17, 2003 1.628 1.641 1.592 1.613 170,400 -0.03(-1.78%)
Oct 16, 2003 1.697 1.741 1.627 1.642 212,100 -0.05(-3.24%)
Oct 15, 2003 1.698 1.712 1.646 1.697 203,718 +0.02(+1.00%)
Oct 14, 2003 1.623 1.708 1.577 1.680 413,286 +0.06(+3.70%)
Oct 13, 2003 1.621 1.629 1.583 1.620 164,100 +0.01(+0.52%)
Oct 10, 2003 1.587 1.621 1.583 1.612 41,400 -0.01(-0.51%)
Oct 09, 2003 1.581 1.625 1.581 1.620 176,664 +0.03(+1.67%)
Oct 08, 2003 1.663 1.663 1.563 1.593 168,000 -0.04(-2.45%)
Oct 07, 2003 1.552 1.633 1.510 1.633 277,422 +0.07(+4.59%)
Oct 06, 2003 1.554 1.570 1.509 1.562 304,188 +0.02(+1.08%)
Oct 03, 2003 1.488 1.545 1.442 1.545 497,508 +0.06(+4.04%)
Oct 02, 2003 1.484 1.545 1.484 1.485 297,546 -0.04(-2.62%)
Oct 01, 2003 1.531 1.554 1.498 1.525 293,766 -0.01(-0.87%)
Sep 30, 2003 1.516 1.583 1.464 1.538 472,740 +0.06(+4.41%)
Sep 29, 2003 1.417 1.512 1.392 1.473 1,339,740 +0.04(+2.68%)
Sep 26, 2003 1.504 1.525 1.387 1.435 1,030,656 -0.10(-6.67%)
Sep 25, 2003 1.600 1.600 1.452 1.538 1,627,776 -0.06(-3.96%)
Sep 24, 2003 1.708 1.708 1.587 1.601 755,484 -0.11(-6.29%)
Sep 23, 2003 1.708 1.717 1.688 1.708 599,478 +0.00(+0.00%)
Sep 22, 2003 1.727 1.728 1.643 1.708 677,808 +0.03(+1.89%)
Sep 19, 2003 1.697 1.748 1.583 1.677 2,251,920 -0.03(-1.57%)
Sep 18, 2003 1.756 1.788 1.680 1.703 769,194 -0.06(-3.17%)
Sep 17, 2003 1.808 1.808 1.755 1.759 504,936 -0.01(-0.61%)
Sep 16, 2003 1.825 1.825 1.758 1.770 1,240,824 -0.02(-1.21%)
Sep 15, 2003 1.717 1.837 1.695 1.792 2,065,800 +0.09(+5.19%)
Sep 12, 2003 1.708 1.712 1.691 1.703 156,000 -0.00(-0.05%)
Sep 11, 2003 1.717 1.720 1.692 1.704 167,400 +0.01(+0.79%)
Sep 10, 2003 1.742 1.742 1.691 1.691 262,200 -0.05(-2.69%)
Sep 09, 2003 1.746 1.750 1.729 1.738 442,200 +0.00(+0.00%)
Sep 08, 2003 1.704 1.742 1.677 1.738 602,400 +0.02(+1.41%)
Sep 05, 2003 1.750 1.750 1.710 1.713 281,400 -0.02(-0.92%)
Sep 04, 2003 1.690 1.750 1.690 1.729 712,200 +0.02(+1.22%)
Sep 03, 2003 1.741 1.750 1.688 1.708 373,200 -0.03(-1.44%)
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.