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

Idex Corp (NY: IEX )

222.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 4.854 4.860 4.790 4.822 233,137 -0.03(-0.69%)
Oct 30, 2002 4.799 4.888 4.774 4.856 415,327 +0.05(+1.04%)
Oct 29, 2002 4.820 4.832 4.687 4.806 396,222 -0.02(-0.33%)
Oct 28, 2002 4.856 4.893 4.815 4.822 258,610 -0.02(-0.50%)
Oct 25, 2002 4.885 4.893 4.815 4.846 291,559 -0.04(-0.85%)
Oct 24, 2002 5.008 5.008 4.864 4.888 374,348 -0.12(-2.40%)
Oct 23, 2002 4.963 5.024 4.872 5.008 417,819 +0.03(+0.61%)
Oct 22, 2002 5.029 5.032 4.928 4.978 340,568 -0.06(-1.12%)
Oct 21, 2002 4.896 5.043 4.864 5.034 249,196 +0.12(+2.48%)
Oct 18, 2002 4.828 4.920 4.807 4.912 1,384,425 +0.09(+1.76%)
Oct 17, 2002 4.615 4.832 4.494 4.827 466,828 +0.27(+5.88%)
Oct 16, 2002 4.843 4.881 4.527 4.559 315,925 -0.32(-6.58%)
Oct 15, 2002 4.599 4.880 4.599 4.880 410,066 +0.29(+6.33%)
Oct 14, 2002 4.628 4.663 4.535 4.589 330,877 -0.05(-1.04%)
Oct 11, 2002 4.424 4.655 4.385 4.637 457,137 +0.25(+5.79%)
Oct 10, 2002 4.125 4.398 4.125 4.384 445,508 +0.21(+4.96%)
Oct 09, 2002 4.470 4.470 4.165 4.177 405,359 -0.31(-6.90%)
Oct 08, 2002 4.430 4.512 4.430 4.486 348,598 +0.06(+1.38%)
Oct 07, 2002 4.478 4.554 4.425 4.425 366,595 -0.07(-1.54%)
Oct 04, 2002 4.575 4.578 4.408 4.494 455,475 -0.10(-2.20%)
Oct 03, 2002 4.615 4.708 4.568 4.596 305,681 -0.02(-0.52%)
Oct 02, 2002 4.671 4.751 4.616 4.620 449,384 -0.06(-1.24%)
Oct 01, 2002 4.583 4.687 4.430 4.677 631,574 +0.09(+2.07%)
Sep 30, 2002 4.462 4.652 4.358 4.583 644,865 +0.09(+2.00%)
Sep 27, 2002 4.832 4.888 4.486 4.493 1,316,588 -0.37(-7.68%)
Sep 26, 2002 4.660 4.875 4.639 4.867 535,218 +0.21(+4.55%)
Sep 25, 2002 4.719 4.756 4.639 4.655 808,781 -0.05(-1.12%)
Sep 24, 2002 4.803 4.807 4.687 4.708 421,695 -0.09(-1.97%)
Sep 23, 2002 5.104 5.104 4.790 4.803 950,546 -0.30(-5.91%)
Sep 20, 2002 5.218 5.234 5.024 5.104 853,636 -0.11(-2.18%)
Sep 19, 2002 5.252 5.295 5.201 5.218 246,150 -0.04(-0.79%)
Sep 18, 2002 5.231 5.321 5.196 5.260 569,829 +0.03(+0.52%)
Sep 17, 2002 5.220 5.297 5.220 5.233 307,065 -0.00(-0.03%)
Sep 16, 2002 5.233 5.271 5.136 5.234 467,935 -0.07(-1.36%)
Sep 13, 2002 5.291 5.344 5.250 5.307 668,677 +0.03(+0.61%)
Sep 12, 2002 5.273 5.313 5.214 5.275 438,862 -0.02(-0.42%)
Sep 11, 2002 5.329 5.342 5.297 5.297 167,238 -0.03(-0.60%)
Sep 10, 2002 5.090 5.361 5.090 5.329 671,723 +0.24(+4.76%)
Sep 09, 2002 5.085 5.116 4.944 5.087 401,760 -0.00(-0.03%)
Sep 06, 2002 4.950 5.120 4.950 5.088 194,650 +0.14(+2.89%)
Sep 05, 2002 4.992 5.026 4.928 4.945 204,341 -0.06(-1.12%)
Sep 04, 2002 4.986 5.024 4.944 5.002 482,610 +0.03(+0.65%)
Sep 03, 2002 4.984 5.000 4.807 4.970 591,426 -0.03(-0.61%)
Aug 30, 2002 4.928 5.080 4.928 5.000 406,190 +0.07(+1.47%)
Aug 29, 2002 4.848 4.929 4.809 4.928 464,336 +0.09(+1.93%)
Aug 28, 2002 4.823 4.854 4.783 4.835 266,363 +0.02(+0.40%)
Aug 27, 2002 4.880 4.885 4.799 4.815 196,034 -0.05(-0.99%)
Aug 26, 2002 4.735 4.870 4.658 4.864 215,139 +0.13(+2.71%)
Aug 23, 2002 4.846 4.888 4.735 4.735 144,533 -0.12(-2.38%)
Aug 22, 2002 4.872 4.880 4.791 4.851 139,826 -0.02(-0.33%)
Aug 21, 2002 4.830 4.867 4.759 4.867 176,652 +0.04(+0.86%)
Aug 20, 2002 4.909 4.910 4.767 4.825 204,618 -0.03(-0.60%)
Aug 16, 2002 4.751 4.912 4.711 4.854 237,290 +0.10(+2.02%)
Aug 15, 2002 4.825 4.825 4.729 4.758 222,338 -0.03(-0.57%)
Aug 14, 2002 4.668 4.785 4.543 4.785 379,609 +0.12(+2.51%)
Aug 13, 2002 4.815 4.864 4.655 4.668 954,422 -0.36(-7.21%)
Aug 12, 2002 5.024 5.048 4.928 5.031 294,051 +0.07(+1.42%)
Aug 07, 2002 4.962 5.024 4.823 4.960 149,241 +0.00(+0.06%)
Aug 06, 2002 4.708 4.970 4.708 4.957 313,987 +0.26(+5.65%)
Aug 05, 2002 4.743 4.857 4.671 4.692 330,877 -0.06(-1.32%)
Aug 02, 2002 4.944 4.952 4.743 4.755 217,631 -0.18(-3.74%)
Aug 01, 2002 5.000 5.032 4.926 4.939 199,080 -0.06(-1.22%)
Jul 31, 2002 5.087 5.136 5.000 5.000 228,153 -0.09(-1.73%)
Jul 30, 2002 5.217 5.217 4.931 5.088 426,126 -0.14(-2.76%)
Jul 29, 2002 4.897 5.233 4.897 5.233 334,477 +0.35(+7.20%)
Jul 26, 2002 4.904 4.912 4.767 4.881 211,263 -0.01(-0.16%)
Jul 25, 2002 4.727 4.976 4.714 4.889 501,161 +0.16(+3.43%)
Jul 24, 2002 4.462 4.735 4.371 4.727 433,878 +0.25(+5.67%)
Jul 23, 2002 4.693 4.693 4.384 4.474 353,582 -0.22(-4.68%)
Jul 22, 2002 4.738 4.807 4.543 4.693 489,532 -0.04(-0.95%)
Jul 19, 2002 4.799 4.880 4.711 4.738 790,506 +0.09(+1.97%)
Jul 17, 2002 4.560 4.791 4.538 4.647 388,469 -0.18(-3.79%)
Jul 12, 2002 4.896 4.912 4.783 4.830 207,663 -0.06(-1.25%)
Jul 11, 2002 5.000 5.000 4.823 4.891 285,191 -0.11(-2.21%)
Jul 10, 2002 5.120 5.120 4.992 5.002 158,932 -0.10(-2.04%)
Jul 09, 2002 5.159 5.159 5.106 5.106 164,469 -0.05(-1.03%)
Jul 08, 2002 5.162 5.162 5.159 5.159 662,585 -0.01(-0.12%)
Jul 05, 2002 5.085 5.201 5.084 5.165 209,878 +0.09(+1.67%)
Jul 04, 2002 5.114 5.165 5.011 5.080 489,532 +0.00(+0.00%)
Jul 03, 2002 5.114 5.165 5.011 5.080 489,532 -0.03(-0.66%)
Jul 02, 2002 5.291 5.291 5.112 5.114 256,395 -0.18(-3.34%)
Jul 01, 2002 5.374 5.377 5.289 5.291 286,852 -0.09(-1.61%)
Jun 28, 2002 5.353 5.401 5.313 5.377 768,356 +0.02(+0.45%)
Jun 27, 2002 5.401 5.401 5.295 5.353 463,228 -0.01(-0.15%)
Jun 26, 2002 5.297 5.361 5.080 5.361 680,583 +0.03(+0.57%)
Jun 25, 2002 5.562 5.616 5.331 5.331 320,632 -0.17(-3.18%)
Jun 21, 2002 5.506 5.557 5.496 5.506 1,466,383 +0.04(+0.73%)
Jun 20, 2002 5.538 5.618 5.459 5.466 292,944 -0.03(-0.58%)
Jun 19, 2002 5.494 5.602 5.477 5.498 449,107 +0.00(+0.00%)
Jun 18, 2002 5.425 5.522 5.413 5.498 316,756 +0.07(+1.33%)
Jun 17, 2002 5.380 5.450 5.329 5.425 531,619 +0.05(+0.90%)
Jun 14, 2002 5.321 5.433 5.257 5.377 456,306 -0.16(-2.90%)
Jun 12, 2002 5.543 5.586 5.409 5.538 340,845 -0.04(-0.81%)
Jun 11, 2002 5.754 5.754 5.578 5.583 281,315 -0.18(-3.15%)
Jun 10, 2002 5.803 5.815 5.759 5.764 138,719 -0.03(-0.53%)
Jun 07, 2002 5.682 5.803 5.653 5.795 172,776 +0.10(+1.69%)
Jun 06, 2002 5.883 5.886 5.698 5.698 116,568 -0.19(-3.27%)
Jun 05, 2002 5.891 5.915 5.875 5.891 144,533 -0.19(-3.17%)
May 31, 2002 6.067 6.140 6.059 6.084 285,745 +0.01(+0.21%)
May 28, 2002 6.076 6.100 6.006 6.071 317,033 -0.00(-0.05%)
May 27, 2002 6.100 6.140 6.059 6.074 256,949 +0.00(+0.00%)
May 24, 2002 6.100 6.140 6.059 6.074 252,796 -0.02(-0.29%)
May 23, 2002 6.019 6.108 5.974 6.092 304,019 +0.08(+1.31%)
May 22, 2002 5.971 6.055 5.971 6.013 305,681 +0.05(+0.81%)
May 21, 2002 6.015 6.043 5.915 5.965 289,621 -0.05(-0.83%)
May 20, 2002 6.092 6.092 6.003 6.015 186,066 -0.06(-1.00%)
May 17, 2002 6.027 6.076 5.958 6.076 170,007 +0.06(+0.93%)
May 16, 2002 6.098 6.116 6.013 6.019 311,772 -0.08(-1.29%)
May 15, 2002 6.003 6.132 5.994 6.098 288,514 +0.09(+1.58%)
May 14, 2002 5.883 6.003 5.867 6.003 205,448 +0.11(+1.91%)
May 13, 2002 5.771 5.923 5.732 5.891 376,563 +0.12(+2.09%)
May 10, 2002 5.971 5.971 5.754 5.771 351,644 -0.20(-3.36%)
May 09, 2002 6.035 6.051 5.963 5.971 52,442,024 -0.00(-0.08%)
May 08, 2002 5.899 5.978 5.899 5.976 319,802 +0.09(+1.56%)
May 07, 2002 5.899 5.954 5.883 5.885 367,980 -0.03(-0.52%)
May 06, 2002 5.939 5.976 5.822 5.915 976,296 -0.02(-0.38%)
May 03, 2002 5.973 6.011 5.795 5.937 819,856 -0.03(-0.48%)
May 02, 2002 5.846 5.974 5.822 5.966 775,278 +0.13(+2.23%)
May 01, 2002 5.827 5.851 5.763 5.836 1,070,991 +0.06(+1.11%)
Apr 30, 2002 5.763 5.795 5.714 5.772 4,839,950 -0.08(-1.34%)
Apr 29, 2002 6.035 6.084 5.835 5.851 2,824,227 -0.23(-3.83%)
Apr 26, 2002 6.140 6.140 6.084 6.084 510,576 -0.07(-1.17%)
Apr 25, 2002 6.156 6.164 6.106 6.156 270,793 +0.01(+0.13%)
Apr 24, 2002 6.074 6.204 6.074 6.148 182,744 +0.05(+0.82%)
Apr 23, 2002 6.106 6.132 6.058 6.098 288,514 -0.01(-0.13%)
Apr 22, 2002 6.124 6.124 6.067 6.106 168,622 -0.04(-0.68%)
Apr 19, 2002 6.164 6.177 6.087 6.148 176,098 -0.02(-0.34%)
Apr 18, 2002 6.215 6.215 6.164 6.169 547,678 -0.04(-0.65%)
Apr 17, 2002 6.257 6.262 6.209 6.209 342,506 -0.04(-0.69%)
Apr 16, 2002 6.236 6.324 6.220 6.252 491,747 -0.01(-0.13%)
Apr 15, 2002 6.262 6.275 6.196 6.260 157,824 +0.00(+0.00%)
Apr 12, 2002 6.292 6.292 6.228 6.260 440,247 -0.02(-0.31%)
Apr 11, 2002 6.337 6.337 6.244 6.279 314,541 -0.08(-1.26%)
Apr 10, 2002 6.212 6.366 6.164 6.360 311,495 +0.06(+0.94%)
Apr 09, 2002 6.310 6.310 6.260 6.300 202,679 -0.01(-0.15%)
Apr 08, 2002 6.172 6.313 6.159 6.310 178,590 +0.11(+1.84%)
Apr 05, 2002 6.260 6.292 6.196 6.196 111,307 -0.04(-0.72%)
Apr 04, 2002 6.124 6.255 6.095 6.241 212,093 +0.11(+1.78%)
Apr 03, 2002 6.140 6.220 6.108 6.132 221,784 +0.00(+0.00%)
Apr 02, 2002 6.112 6.204 6.043 6.132 229,814 +0.01(+0.21%)
Apr 01, 2002 5.955 6.212 5.872 6.119 273,839 +0.18(+3.03%)
Mar 29, 2002 5.995 6.043 5.939 5.939 830,655 +0.00(+0.00%)
Mar 28, 2002 5.995 6.043 5.939 5.939 139,273 -0.04(-0.67%)
Mar 27, 2002 6.019 6.029 5.926 5.979 281,868 -0.03(-0.53%)
Mar 26, 2002 6.076 6.096 5.971 6.011 163,915 -0.08(-1.32%)
Mar 25, 2002 6.143 6.188 6.092 6.092 264,425 -0.05(-0.86%)
Mar 22, 2002 6.177 6.244 6.132 6.145 278,269 -0.05(-0.83%)
Mar 21, 2002 6.140 6.201 6.140 6.196 494,516 +0.05(+0.89%)
Mar 20, 2002 6.116 6.156 6.067 6.141 533,834 +0.01(+0.13%)
Mar 19, 2002 5.979 6.133 5.968 6.133 212,093 +0.17(+2.91%)
Mar 18, 2002 5.910 6.005 5.859 5.960 146,472 +0.06(+0.98%)
Mar 15, 2002 5.779 5.907 5.779 5.902 191,881 +0.01(+0.14%)
Mar 14, 2002 5.907 5.915 5.843 5.894 387,639 -0.01(-0.22%)
Mar 13, 2002 5.730 5.915 5.730 5.907 312,880 +0.19(+3.37%)
Mar 12, 2002 5.795 5.795 5.666 5.714 170,284 -0.09(-1.52%)
Mar 11, 2002 5.995 5.995 5.746 5.803 329,770 -0.22(-3.73%)
Mar 08, 2002 5.910 6.053 5.910 6.027 173,883 +0.12(+2.04%)
Mar 07, 2002 5.867 5.915 5.844 5.907 96,909 +0.04(+0.63%)
Mar 06, 2002 5.787 5.880 5.787 5.870 216,247 +0.09(+1.58%)
Mar 05, 2002 5.891 5.913 5.779 5.779 206,279 -0.10(-1.64%)
Mar 04, 2002 5.763 5.875 5.763 5.875 301,250 +0.11(+1.98%)
Mar 01, 2002 5.771 5.777 5.750 5.761 183,021 +0.01(+0.25%)
Feb 28, 2002 5.791 5.793 5.730 5.746 86,111 -0.05(-0.89%)
Feb 27, 2002 5.780 5.835 5.774 5.798 112,969 +0.02(+0.30%)
Feb 26, 2002 5.824 5.851 5.763 5.780 153,671 -0.04(-0.63%)
Feb 25, 2002 5.835 5.859 5.801 5.817 70,051 -0.04(-0.71%)
Feb 22, 2002 5.730 5.859 5.729 5.859 201,849 +0.12(+2.10%)
Feb 21, 2002 5.811 5.859 5.730 5.738 121,552 -0.07(-1.24%)
Feb 20, 2002 5.822 5.822 5.753 5.811 411,451 -0.01(-0.11%)
Feb 19, 2002 5.931 5.931 5.803 5.817 113,522 -0.11(-1.79%)
Feb 18, 2002 5.867 5.936 5.835 5.923 166,684 +0.00(+0.00%)
Feb 15, 2002 5.867 5.936 5.835 5.923 166,684 +0.06(+0.96%)
Feb 14, 2002 5.891 5.931 5.843 5.867 156,993 -0.02(-0.41%)
Feb 13, 2002 5.734 5.891 5.722 5.891 168,622 +0.15(+2.63%)
Feb 12, 2002 5.807 5.807 5.698 5.740 148,133 -0.07(-1.16%)
Feb 11, 2002 5.562 5.812 5.562 5.807 240,336 +0.22(+3.97%)
Feb 08, 2002 5.377 5.586 5.337 5.586 112,138 +0.19(+3.57%)
Feb 07, 2002 5.554 5.554 5.393 5.393 79,466 -0.15(-2.67%)
Feb 06, 2002 5.554 5.567 5.435 5.541 162,808 -0.02(-0.38%)
Feb 05, 2002 5.549 5.588 5.514 5.562 148,687 +0.00(+0.09%)
Feb 04, 2002 5.551 5.594 5.549 5.557 153,394 +0.01(+0.26%)
Feb 01, 2002 5.458 5.559 5.433 5.543 169,730 +0.09(+1.56%)
Jan 31, 2002 5.478 5.482 5.443 5.458 332,262 -0.02(-0.38%)
Jan 30, 2002 5.490 5.496 5.450 5.478 176,098 -0.02(-0.38%)
Jan 29, 2002 5.477 5.502 5.448 5.499 197,972 +0.03(+0.47%)
Jan 28, 2002 5.474 5.499 5.461 5.474 235,075 +0.00(+0.06%)
Jan 25, 2002 5.441 5.470 5.425 5.470 242,828 +0.03(+0.56%)
Jan 24, 2002 5.448 5.453 5.393 5.440 146,749 -0.02(-0.32%)
Jan 23, 2002 5.369 5.458 5.369 5.458 121,275 +0.10(+1.80%)
Jan 22, 2002 5.432 5.480 5.361 5.361 178,590 -0.06(-1.18%)
Jan 21, 2002 5.458 5.488 5.422 5.425 188,835 +0.00(+0.00%)
Jan 18, 2002 5.458 5.488 5.422 5.425 188,004 -0.05(-0.88%)
Jan 17, 2002 5.425 5.474 5.350 5.474 148,133 +0.06(+1.19%)
Jan 16, 2002 5.482 5.482 5.393 5.409 434,709 -0.04(-0.74%)
Jan 15, 2002 5.515 5.515 5.361 5.450 172,222 -0.06(-1.16%)
Jan 14, 2002 5.618 5.618 5.514 5.514 168,899 -0.10(-1.86%)
Jan 11, 2002 5.560 5.674 5.560 5.618 85,557 +0.03(+0.57%)
Jan 10, 2002 5.642 5.652 5.586 5.586 114,907 +0.05(+0.87%)
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.