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
)
76.11
+1.05 (+1.39%)
Streaming Delayed Price
Updated: 11:15 AM EDT, May 20, 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 (%)
Jul 30, 2004
3.948
4.024
3.908
3.937
43,624
-0.05(-1.21%)
Jul 29, 2004
4.111
4.121
3.937
3.986
74,326
-0.06(-1.44%)
Jul 28, 2004
4.063
4.092
3.898
4.044
213,262
-0.04(-0.95%)
Jul 27, 2004
4.111
4.160
4.044
4.082
451,024
-0.03(-0.71%)
Jul 26, 2004
4.121
4.160
4.092
4.111
94,277
-0.01(-0.23%)
Jul 23, 2004
4.131
4.169
4.111
4.121
51,273
-0.01(-0.23%)
Jul 22, 2004
4.305
4.305
4.082
4.131
145,241
+0.01(+0.23%)
Jul 21, 2004
4.227
4.227
4.073
4.121
50,550
-0.03(-0.70%)
Jul 20, 2004
4.082
4.208
4.063
4.150
73,706
+0.09(+2.12%)
Jul 19, 2004
4.024
4.140
3.937
4.064
55,925
+0.05(+1.23%)
Jul 16, 2004
4.092
4.102
3.966
4.015
135,214
-0.05(-1.19%)
Jul 15, 2004
4.489
4.489
3.986
4.063
395,718
-0.53(-11.58%)
Jul 14, 2004
4.585
4.692
4.537
4.595
87,144
-0.07(-1.45%)
Jul 13, 2004
4.624
4.672
4.547
4.663
122,602
+0.07(+1.47%)
Jul 12, 2004
4.518
4.692
4.518
4.595
89,625
+0.00(+0.00%)
Jul 09, 2004
4.576
4.643
4.411
4.595
133,870
+0.07(+1.50%)
Jul 08, 2004
4.595
4.595
4.421
4.527
87,041
-0.09(-1.89%)
Jul 07, 2004
4.624
4.721
4.547
4.614
105,338
-0.01(-0.21%)
Jul 06, 2004
4.537
4.779
4.537
4.624
123,326
+0.00(+0.00%)
Jul 02, 2004
4.537
4.643
4.489
4.624
32,046
+0.08(+1.70%)
Jul 01, 2004
4.672
4.740
4.450
4.547
279,628
-0.16(-3.49%)
Jun 30, 2004
4.779
4.875
4.634
4.711
337,001
+0.02(+0.41%)
Jun 29, 2004
4.538
4.866
4.538
4.692
148,549
+0.14(+2.97%)
Jun 28, 2004
4.489
4.605
4.450
4.556
53,444
+0.09(+1.95%)
Jun 25, 2004
4.547
4.692
4.450
4.469
209,230
-0.04(-0.86%)
Jun 24, 2004
4.643
4.711
4.489
4.508
50,550
-0.14(-2.92%)
Jun 23, 2004
4.576
4.692
4.576
4.643
45,898
-0.01(-0.21%)
Jun 22, 2004
4.643
4.722
4.585
4.653
105,855
-0.04(-0.82%)
Jun 21, 2004
4.614
4.711
4.614
4.692
38,868
+0.07(+1.46%)
Jun 18, 2004
4.421
4.653
4.372
4.624
210,677
+0.12(+2.58%)
Jun 17, 2004
4.721
4.721
4.295
4.508
252,337
-0.23(-4.90%)
Jun 16, 2004
4.895
4.895
4.634
4.740
182,663
+0.01(+0.20%)
Jun 15, 2004
4.648
4.866
4.643
4.730
43,830
+0.04(+0.82%)
Jun 14, 2004
4.875
4.875
4.576
4.692
186,384
-0.24(-4.90%)
Jun 10, 2004
4.875
4.953
4.798
4.934
105,028
+0.03(+0.59%)
Jun 09, 2004
4.808
5.011
4.808
4.904
155,992
+0.06(+1.20%)
Jun 08, 2004
4.769
4.972
4.769
4.846
61,611
-0.05(-0.99%)
Jun 07, 2004
4.692
4.992
4.692
4.895
40,936
+0.15(+3.27%)
Jun 04, 2004
4.769
4.875
4.692
4.740
52,307
+0.04(+0.82%)
Jun 03, 2004
4.885
4.972
4.701
4.701
78,668
-0.06(-1.22%)
Jun 02, 2004
4.934
5.098
4.721
4.759
102,134
+0.08(+1.65%)
Jun 01, 2004
4.798
4.798
4.585
4.682
128,184
+0.08(+1.68%)
May 28, 2004
4.605
4.817
4.576
4.605
246,031
-0.04(-0.83%)
May 27, 2004
4.595
4.759
4.547
4.643
151,650
+0.06(+1.27%)
May 26, 2004
4.711
4.895
4.585
4.585
125,186
-0.21(-4.44%)
May 25, 2004
4.711
4.875
4.682
4.798
168,294
+0.01(+0.20%)
May 24, 2004
4.837
4.846
4.721
4.788
126,117
-0.05(-1.00%)
May 21, 2004
4.788
4.875
4.788
4.837
102,030
+0.10(+2.04%)
May 20, 2004
4.837
4.924
4.672
4.740
173,566
-0.09(-1.80%)
May 19, 2004
5.098
5.137
4.711
4.827
139,762
-0.26(-5.13%)
May 18, 2004
5.041
5.137
4.963
5.088
27,084
-0.01(-0.19%)
May 17, 2004
5.050
5.214
4.963
5.098
115,883
+0.01(+0.19%)
May 14, 2004
5.146
5.214
5.050
5.088
69,674
-0.01(-0.19%)
May 13, 2004
5.021
5.204
4.992
5.098
86,938
+0.05(+0.96%)
May 12, 2004
4.885
5.117
4.769
5.050
195,274
+0.13(+2.55%)
May 11, 2004
4.837
4.934
4.827
4.924
114,539
+0.17(+3.67%)
May 10, 2004
4.837
4.953
4.701
4.750
100,273
-0.14(-2.79%)
May 07, 2004
4.943
5.127
4.469
4.886
153,925
-0.16(-3.24%)
May 06, 2004
4.934
5.050
4.846
5.050
120,431
+0.12(+2.35%)
May 05, 2004
4.993
5.030
4.846
4.934
176,770
-0.10(-1.92%)
May 04, 2004
4.963
5.098
4.963
5.030
143,794
+0.04(+0.78%)
May 03, 2004
5.030
5.185
4.914
4.992
148,859
-0.03(-0.58%)
Apr 30, 2004
5.175
5.224
4.934
5.021
273,012
+0.06(+1.17%)
Apr 29, 2004
5.040
5.127
4.934
4.963
261,227
-0.07(-1.35%)
Apr 28, 2004
5.262
5.262
4.934
5.030
208,093
-0.25(-4.76%)
Apr 27, 2004
5.069
5.291
4.982
5.282
195,585
+0.17(+3.41%)
Apr 26, 2004
4.895
5.117
4.885
5.108
364,809
+0.08(+1.54%)
Apr 23, 2004
4.498
5.137
4.421
5.030
4,046,501
+0.41(+8.79%)
Apr 22, 2004
4.769
4.885
4.595
4.624
228,251
-0.13(-2.65%)
Apr 21, 2004
4.556
4.885
4.450
4.750
179,561
+0.23(+5.14%)
Apr 20, 2004
4.614
4.643
4.460
4.518
148,032
-0.14(-2.91%)
Apr 19, 2004
4.595
4.672
4.489
4.653
66,573
+0.04(+0.84%)
Apr 16, 2004
4.547
4.643
4.498
4.614
48,896
+0.12(+2.58%)
Apr 15, 2004
4.643
4.663
4.430
4.498
176,047
-0.14(-2.92%)
Apr 14, 2004
4.634
4.663
4.498
4.634
164,986
+0.07(+1.48%)
Apr 13, 2004
5.001
5.011
4.566
4.566
920,035
-0.37(-7.45%)
Apr 12, 2004
5.040
5.040
4.856
4.934
106,992
+0.03(+0.59%)
Apr 08, 2004
4.967
5.021
4.838
4.904
82,286
-0.10(-1.93%)
Apr 07, 2004
5.030
5.079
4.837
5.001
40,626
-0.03(-0.58%)
Apr 06, 2004
5.001
5.214
4.779
5.030
63,678
-0.08(-1.52%)
Apr 05, 2004
5.059
5.156
4.837
5.108
136,764
+0.14(+2.72%)
Apr 02, 2004
4.798
5.021
4.614
4.972
47,759
+0.20(+4.26%)
Apr 01, 2004
4.846
5.021
4.682
4.769
56,442
-0.08(-1.60%)
Mar 31, 2004
4.934
5.011
4.837
4.846
67,090
-0.10(-1.96%)
Mar 30, 2004
4.808
5.021
4.808
4.943
66,573
-0.01(-0.20%)
Mar 29, 2004
4.934
5.088
4.721
4.953
106,372
+0.06(+1.19%)
Mar 26, 2004
4.730
4.934
4.498
4.895
177,597
+0.25(+5.42%)
Mar 25, 2004
4.547
4.692
4.460
4.643
119,501
+0.10(+2.11%)
Mar 24, 2004
4.653
4.653
4.450
4.548
224,013
-0.02(-0.40%)
Mar 23, 2004
4.411
4.653
4.227
4.566
279,215
+0.07(+1.51%)
Mar 22, 2004
4.460
4.508
4.208
4.498
690,026
-0.09(-1.90%)
Mar 19, 2004
4.798
4.837
4.479
4.585
91,900
-0.06(-1.25%)
Mar 18, 2004
4.924
4.924
4.411
4.643
709,254
-0.38(-7.51%)
Mar 17, 2004
5.021
5.117
4.924
5.021
56,235
-0.09(-1.70%)
Mar 16, 2004
5.117
5.117
4.914
5.108
83,526
+0.14(+2.72%)
Mar 15, 2004
5.175
5.243
4.963
4.972
137,798
-0.34(-6.38%)
Mar 12, 2004
5.079
5.320
5.040
5.311
57,476
+0.22(+4.37%)
Mar 11, 2004
5.340
5.349
5.088
5.088
106,786
-0.26(-4.88%)
Mar 10, 2004
5.562
5.562
5.301
5.349
73,912
-0.02(-0.36%)
Mar 09, 2004
5.582
5.640
5.204
5.369
103,891
-0.27(-4.80%)
Mar 08, 2004
5.736
5.804
5.495
5.640
166,123
-0.09(-1.52%)
Mar 05, 2004
5.707
5.756
5.572
5.727
109,680
-0.01(-0.17%)
Mar 04, 2004
6.056
6.056
5.669
5.736
392,617
-0.26(-4.35%)
Mar 03, 2004
6.027
6.143
5.814
5.998
606,809
+0.33(+5.80%)
Mar 02, 2004
5.727
5.756
5.466
5.669
138,832
+0.11(+1.91%)
Mar 01, 2004
5.427
5.727
5.427
5.562
92,210
+0.10(+1.77%)
Feb 27, 2004
5.456
5.582
5.408
5.466
97,792
+0.09(+1.62%)
Feb 26, 2004
5.543
5.543
5.127
5.378
47,965
-0.12(-2.11%)
Feb 25, 2004
5.175
5.572
5.127
5.495
37,525
+0.31(+5.97%)
Feb 24, 2004
5.349
5.427
5.175
5.185
22,742
-0.13(-2.37%)
Feb 23, 2004
5.398
5.504
5.069
5.311
36,387
+0.09(+1.67%)
Feb 20, 2004
5.359
5.408
5.175
5.224
33,286
-0.17(-3.23%)
Feb 19, 2004
5.562
5.756
5.388
5.398
46,725
-0.22(-3.96%)
Feb 18, 2004
5.688
5.736
5.562
5.620
23,569
-0.06(-1.02%)
Feb 17, 2004
5.562
5.707
5.562
5.678
20,985
+0.16(+2.98%)
Feb 13, 2004
5.659
5.765
5.446
5.514
47,759
-0.25(-4.36%)
Feb 12, 2004
5.799
5.901
5.601
5.765
43,727
+0.03(+0.51%)
Feb 11, 2004
5.707
5.949
5.707
5.736
110,507
-0.19(-3.26%)
Feb 10, 2004
5.678
5.930
5.678
5.930
89,419
+0.27(+4.79%)
Feb 09, 2004
5.794
5.852
5.649
5.659
66,366
+0.11(+1.92%)
Feb 06, 2004
5.504
5.756
5.485
5.553
22,328
+0.09(+1.59%)
Feb 05, 2004
5.359
5.707
5.340
5.466
46,415
+0.11(+1.99%)
Feb 04, 2004
5.456
5.756
5.359
5.359
74,946
-0.26(-4.65%)
Feb 03, 2004
5.466
5.698
5.446
5.620
70,604
+0.18(+3.38%)
Feb 02, 2004
5.427
5.543
5.408
5.437
37,111
-0.04(-0.72%)
Jan 30, 2004
5.804
5.804
5.427
5.476
50,757
-0.34(-5.81%)
Jan 29, 2004
5.804
5.814
5.591
5.814
49,103
+0.10(+1.69%)
Jan 28, 2004
5.804
5.814
5.669
5.717
84,147
-0.08(-1.34%)
Jan 27, 2004
5.998
5.998
5.707
5.794
105,648
-0.15(-2.44%)
Jan 26, 2004
5.833
5.949
5.756
5.940
172,222
+0.09(+1.49%)
Jan 23, 2004
5.843
5.998
5.707
5.852
183,283
-0.02(-0.33%)
Jan 22, 2004
6.239
6.385
5.843
5.872
187,728
-0.59(-9.13%)
Jan 21, 2004
6.501
6.539
6.094
6.462
483,690
+0.00(+0.00%)
Jan 20, 2004
5.920
6.491
5.920
6.462
283,867
+0.52(+8.79%)
Jan 16, 2004
5.891
6.085
5.756
5.940
318,394
-0.06(-0.97%)
Jan 15, 2004
5.388
6.094
4.982
5.998
220,324
+0.55(+10.12%)
Jan 14, 2004
5.369
5.553
5.243
5.446
83,913
+0.15(+2.74%)
Jan 13, 2004
5.369
5.378
5.195
5.301
42,213
-0.07(-1.26%)
Jan 12, 2004
5.146
5.388
5.146
5.369
57,111
+0.15(+2.97%)
Jan 09, 2004
4.934
5.214
4.934
5.214
86,058
+0.19(+3.85%)
Jan 08, 2004
5.030
5.039
4.885
5.021
35,735
+0.05(+0.97%)
Jan 07, 2004
4.857
5.050
4.856
4.972
27,369
+0.06(+1.18%)
Jan 06, 2004
4.846
5.127
4.846
4.914
93,244
-0.11(-2.12%)
Jan 05, 2004
5.079
5.088
4.808
5.021
68,020
+0.02(+0.39%)
Jan 02, 2004
4.450
5.079
4.440
5.001
148,652
+0.60(+13.63%)
Dec 31, 2003
4.508
4.508
4.334
4.401
139,245
+0.03(+0.66%)
Dec 30, 2003
4.334
4.567
4.334
4.372
61,132
+0.01(+0.22%)
Dec 29, 2003
4.343
4.527
4.305
4.363
44,073
-0.15(-3.22%)
Dec 26, 2003
4.401
4.518
4.382
4.508
14,918
+0.18(+4.25%)
Dec 24, 2003
4.460
4.493
4.324
4.324
50,821
-0.05(-1.11%)
Dec 23, 2003
4.547
4.576
4.372
4.372
57,223
-0.12(-2.59%)
Dec 22, 2003
4.295
4.740
4.266
4.489
98,397
+0.15(+3.57%)
Dec 19, 2003
4.663
4.682
4.295
4.334
66,727
-0.00(-0.02%)
Dec 18, 2003
4.411
4.537
4.334
4.335
68,743
-0.13(-3.01%)
Dec 17, 2003
4.537
4.537
4.411
4.469
49,546
-0.15(-3.35%)
Dec 16, 2003
4.643
4.721
4.430
4.624
26,841
+0.16(+3.69%)
Dec 15, 2003
4.624
4.721
4.440
4.460
36,775
-0.15(-3.15%)
Dec 12, 2003
4.682
4.682
4.450
4.605
44,803
-0.02(-0.42%)
Dec 11, 2003
4.460
4.740
4.430
4.624
31,291
+0.16(+3.69%)
Dec 10, 2003
4.634
4.634
4.440
4.460
46,306
-0.06(-1.28%)
Dec 09, 2003
4.585
4.730
4.479
4.518
20,324
-0.06(-1.25%)
Dec 08, 2003
4.566
4.740
4.527
4.575
57,641
-0.00(-0.02%)
Dec 05, 2003
4.827
4.827
4.595
4.576
14,070
-0.21(-4.44%)
Dec 04, 2003
4.585
4.788
4.556
4.788
28,535
+0.23(+5.10%)
Dec 03, 2003
4.822
4.924
4.556
4.556
49,540
-0.27(-5.61%)
Dec 02, 2003
4.827
5.001
4.692
4.827
92,550
+0.05(+1.01%)
Dec 01, 2003
4.788
4.827
4.653
4.779
29,463
-0.04(-0.80%)
Nov 28, 2003
4.817
4.827
4.643
4.817
20,279
+0.03(+0.61%)
Nov 26, 2003
4.489
4.788
4.401
4.788
50,692
+0.33(+7.38%)
Nov 25, 2003
4.411
4.730
4.382
4.460
66,415
+0.01(+0.22%)
Nov 24, 2003
4.769
4.827
4.407
4.450
73,385
-0.10(-2.13%)
Nov 21, 2003
4.585
4.643
4.498
4.547
22,248
-0.04(-0.84%)
Nov 20, 2003
4.537
4.788
4.537
4.585
35,091
-0.11(-2.27%)
Nov 19, 2003
4.595
4.740
4.450
4.692
29,801
+0.09(+1.89%)
Nov 18, 2003
4.701
4.827
4.576
4.605
27,890
+0.04(+0.85%)
Nov 17, 2003
4.576
4.643
4.498
4.566
61,183
-0.32(-6.53%)
Nov 14, 2003
4.605
4.885
4.595
4.885
61,467
+0.27(+5.87%)
Nov 13, 2003
4.934
4.982
4.585
4.614
74,538
-0.31(-6.29%)
Nov 12, 2003
4.759
4.924
4.740
4.924
20,252
+0.23(+4.95%)
Nov 11, 2003
4.740
4.817
4.643
4.692
47,521
+0.00(+0.00%)
Nov 10, 2003
4.663
4.827
4.518
4.692
51,666
+0.01(+0.21%)
Nov 07, 2003
4.692
4.827
4.614
4.682
107,023
-0.01(-0.21%)
Nov 06, 2003
5.030
5.030
4.527
4.692
227,423
-0.34(-6.73%)
Nov 05, 2003
5.050
5.261
4.972
5.030
87,023
-0.06(-1.14%)
Nov 04, 2003
5.224
5.369
4.982
5.088
61,455
+0.09(+1.74%)
Nov 03, 2003
5.021
5.253
4.983
5.001
60,884
-0.04(-0.77%)
Oct 31, 2003
4.963
5.127
4.904
5.040
74,387
+0.07(+1.36%)
Oct 30, 2003
4.904
5.069
4.943
4.972
32,046
+0.07(+1.40%)
Oct 29, 2003
4.653
4.904
4.498
4.904
65,028
+0.08(+1.58%)
Oct 28, 2003
4.266
4.837
4.266
4.827
73,685
+0.39(+8.74%)
Oct 27, 2003
4.256
4.547
4.256
4.439
15,609
+0.18(+4.30%)
Oct 24, 2003
4.256
4.334
4.227
4.256
80,632
-0.01(-0.23%)
Oct 23, 2003
4.343
4.401
4.227
4.266
26,050
-0.09(-2.00%)
Oct 22, 2003
4.634
4.634
4.353
4.353
43,417
-0.29(-6.25%)
Oct 21, 2003
4.566
4.711
4.547
4.643
20,702
+0.11(+2.35%)
Oct 20, 2003
4.421
4.576
4.334
4.537
48,344
+0.13(+2.85%)
Oct 17, 2003
4.653
4.768
4.363
4.411
20,519
-0.34(-7.13%)
Oct 16, 2003
4.740
4.837
4.643
4.750
50,442
+0.01(+0.20%)
Oct 15, 2003
4.885
4.914
4.711
4.740
36,416
-0.06(-1.21%)
Oct 14, 2003
4.837
4.837
4.672
4.798
29,214
-0.01(-0.20%)
Oct 13, 2003
4.401
4.914
4.247
4.808
196,817
+0.41(+9.23%)
Oct 10, 2003
4.392
4.401
4.208
4.401
53,443
+0.00(+0.00%)
Oct 09, 2003
4.305
4.595
4.256
4.401
121,926
+0.08(+1.79%)
Oct 08, 2003
4.537
4.537
4.256
4.324
85,985
-0.27(-5.89%)
Oct 07, 2003
4.518
4.634
4.256
4.595
71,589
+0.09(+1.93%)
Oct 06, 2003
4.324
4.508
4.276
4.508
63,537
+0.25(+5.91%)
Oct 03, 2003
4.256
4.508
4.063
4.256
85,272
+0.02(+0.46%)
Oct 02, 2003
4.256
4.266
4.073
4.237
32,026
-0.03(-0.68%)
Oct 01, 2003
4.256
4.343
4.160
4.266
79,198
+0.01(+0.23%)
Sep 30, 2003
4.450
4.547
4.256
4.256
166,345
-0.17(-3.93%)
Sep 29, 2003
4.401
4.537
4.314
4.430
111,051
+0.10(+2.23%)
Sep 26, 2003
4.450
4.527
4.334
4.334
37,273
-0.09(-1.97%)
Sep 25, 2003
4.450
4.498
4.421
4.421
40,658
-0.03(-0.65%)
Sep 24, 2003
4.624
4.562
4.411
4.450
90,532
-0.17(-3.77%)
Sep 23, 2003
4.643
4.740
4.498
4.624
33,910
+0.07(+1.49%)
Sep 22, 2003
4.556
4.711
4.460
4.556
47,408
+0.01(+0.21%)
Sep 19, 2003
4.595
4.982
4.469
4.547
69,560
-0.24(-5.05%)
Sep 18, 2003
4.837
4.837
4.624
4.788
45,433
-0.06(-1.22%)
Sep 17, 2003
4.934
5.108
4.788
4.847
39,987
-0.10(-1.94%)
Sep 16, 2003
4.643
5.079
4.614
4.943
66,647
+0.26(+5.58%)
Sep 15, 2003
4.556
4.875
4.556
4.682
50,446
+0.14(+2.98%)
Sep 12, 2003
4.779
4.904
4.450
4.547
126,840
-0.16(-3.49%)
Sep 11, 2003
4.740
4.885
4.450
4.711
579,208
+0.07(+1.46%)
Sep 10, 2003
4.982
4.982
4.643
4.643
51,377
-0.29(-5.88%)
Sep 09, 2003
4.595
5.553
4.566
4.934
340,619
+0.36(+7.82%)
Sep 08, 2003
4.266
4.624
4.218
4.576
42,900
+0.08(+1.72%)
Sep 05, 2003
4.566
4.556
4.353
4.498
53,446
-0.07(-1.48%)
Sep 04, 2003
4.585
4.643
4.430
4.566
21,398
-0.03(-0.63%)
Sep 03, 2003
4.643
4.643
4.421
4.595
50,757
+0.00(+0.00%)
Sep 02, 2003
4.372
4.595
4.343
4.595
87,248
+0.15(+3.26%)
Aug 29, 2003
4.561
4.566
4.421
4.450
53,134
-0.11(-2.34%)
Aug 28, 2003
4.532
4.740
4.450
4.556
109,267
+0.04(+0.86%)
Aug 27, 2003
4.740
4.740
4.450
4.518
114,952
-0.14(-2.91%)
Aug 26, 2003
4.508
4.740
4.401
4.653
67,503
+0.16(+3.66%)
Aug 25, 2003
4.498
4.547
4.401
4.489
67,813
-0.01(-0.22%)
Aug 22, 2003
4.837
4.837
4.460
4.498
168,604
-0.28(-5.87%)
Aug 21, 2003
4.353
4.837
4.353
4.779
76,187
+0.44(+10.02%)
Aug 20, 2003
4.527
4.547
4.343
4.343
52,204
-0.14(-3.02%)
Aug 19, 2003
4.547
4.547
4.421
4.479
441,927
-0.03(-0.64%)
Aug 18, 2003
4.837
4.837
4.353
4.508
322,735
-0.19(-4.12%)
Aug 15, 2003
4.837
4.837
4.595
4.701
145,551
-0.14(-2.80%)
Aug 14, 2003
4.692
4.837
4.692
4.837
15,919
+0.06(+1.24%)
Aug 13, 2003
4.779
4.817
4.566
4.778
71,948
+0.01(+0.18%)
Aug 12, 2003
4.605
4.769
4.508
4.769
65,022
+0.15(+3.14%)
Aug 11, 2003
4.663
4.798
4.624
4.624
26,567
-0.14(-2.85%)
Aug 08, 2003
4.875
4.972
4.672
4.759
39,592
-0.11(-2.19%)
Aug 07, 2003
4.740
4.934
4.730
4.866
254,715
-0.17(-3.46%)
Aug 06, 2003
4.643
5.138
4.643
5.040
215,329
-0.23(-4.40%)
Aug 05, 2003
5.175
5.320
5.138
5.272
326,664
+0.10(+1.85%)
Aug 04, 2003
5.224
5.417
5.156
5.176
381,556
-0.05(-0.91%)
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.