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:

Middleby Corp (NQ: MIDD )

160.79 +1.26 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.122 9.122 8.928 8.988 1,314,000 -0.11(-1.17%)
Feb 25, 2005 8.977 9.103 8.883 9.095 1,206,000 +0.17(+1.94%)
Feb 24, 2005 8.627 8.945 8.623 8.922 918,000 +0.13(+1.52%)
Feb 23, 2005 8.883 8.905 8.788 8.788 1,008,000 -0.04(-0.42%)
Feb 22, 2005 8.958 9.077 8.633 8.825 3,153,600 -0.17(-1.84%)
Feb 18, 2005 9.100 9.102 8.838 8.990 2,275,200 -0.01(-0.13%)
Feb 17, 2005 9.050 9.097 8.865 9.002 2,707,200 +0.01(+0.11%)
Feb 16, 2005 8.875 9.022 8.815 8.992 1,627,200 +0.10(+1.14%)
Feb 15, 2005 8.865 8.890 8.705 8.890 2,008,800 +0.10(+1.18%)
Feb 14, 2005 8.825 8.853 8.668 8.787 1,029,600 +0.01(+0.13%)
Feb 11, 2005 8.735 8.780 8.443 8.775 2,340,000 +0.21(+2.41%)
Feb 10, 2005 8.758 8.758 8.563 8.568 1,940,400 -0.07(-0.75%)
Feb 09, 2005 8.683 8.847 8.608 8.633 1,868,400 -0.03(-0.33%)
Feb 08, 2005 8.408 8.667 8.343 8.662 3,380,400 +0.30(+3.57%)
Feb 07, 2005 8.400 8.415 8.333 8.363 1,476,000 +0.01(+0.18%)
Feb 04, 2005 8.333 8.392 8.305 8.348 2,343,600 -0.03(-0.32%)
Feb 03, 2005 8.392 8.392 8.095 8.375 2,473,200 +0.04(+0.50%)
Feb 02, 2005 8.417 8.417 8.292 8.333 1,213,200 +0.02(+0.26%)
Feb 01, 2005 8.442 8.442 8.297 8.312 2,059,200 -0.07(-0.78%)
Jan 31, 2005 8.325 8.495 8.292 8.377 2,102,400 +0.09(+1.13%)
Jan 28, 2005 8.358 8.392 8.100 8.283 4,446,000 +0.01(+0.10%)
Jan 27, 2005 7.860 8.492 7.713 8.275 9,493,200 +0.33(+4.15%)
Jan 26, 2005 7.708 7.970 7.700 7.945 1,454,400 +0.19(+2.45%)
Jan 25, 2005 7.598 7.770 7.567 7.755 1,227,600 +0.12(+1.55%)
Jan 24, 2005 8.033 8.033 7.592 7.637 3,873,600 -0.27(-3.46%)
Jan 21, 2005 7.875 7.990 7.863 7.910 1,184,400 +0.03(+0.40%)
Jan 20, 2005 8.125 8.125 7.858 7.878 2,170,800 -0.16(-1.99%)
Jan 19, 2005 8.010 8.097 8.010 8.038 1,008,000 -0.05(-0.68%)
Jan 18, 2005 8.125 8.125 8.018 8.093 1,155,600 -0.04(-0.55%)
Jan 14, 2005 7.962 8.138 7.933 8.138 1,036,800 +0.18(+2.22%)
Jan 13, 2005 8.047 8.047 7.918 7.962 1,594,800 -0.09(-1.06%)
Jan 12, 2005 7.917 8.063 7.917 8.047 1,072,800 +0.10(+1.22%)
Jan 11, 2005 8.167 8.167 7.912 7.950 3,304,800 -0.22(-2.65%)
Jan 10, 2005 8.208 8.317 8.110 8.167 3,186,000 -0.19(-2.27%)
Jan 07, 2005 8.323 8.378 8.212 8.357 2,880,000 +0.04(+0.44%)
Jan 06, 2005 8.185 8.463 8.118 8.320 3,783,600 +0.27(+3.38%)
Jan 05, 2005 8.025 8.260 8.025 8.048 3,646,800 +0.01(+0.17%)
Jan 04, 2005 8.417 8.608 8.012 8.035 5,594,400 -0.41(-4.89%)
Jan 03, 2005 8.633 8.683 8.438 8.448 3,214,800 -0.00(-0.06%)
Dec 31, 2004 8.458 8.625 8.338 8.453 4,057,200 +0.13(+1.52%)
Dec 30, 2004 8.080 8.548 8.062 8.327 6,364,800 +0.43(+5.40%)
Dec 29, 2004 8.042 8.042 7.767 7.900 3,254,400 -0.07(-0.90%)
Dec 28, 2004 7.950 8.082 7.930 7.972 2,073,600 +0.01(+0.10%)
Dec 27, 2004 8.125 8.125 7.958 7.963 1,558,800 -0.07(-0.85%)
Dec 23, 2004 8.083 8.178 7.915 8.032 2,210,400 +0.03(+0.40%)
Dec 22, 2004 8.260 8.333 7.992 8.000 2,660,400 -0.33(-4.00%)
Dec 21, 2004 8.450 8.495 8.235 8.333 1,641,600 -0.11(-1.28%)
Dec 20, 2004 8.262 8.533 8.262 8.442 3,002,400 +0.09(+1.04%)
Dec 17, 2004 7.950 8.375 7.947 8.355 4,392,000 +0.41(+5.09%)
Dec 16, 2004 8.467 8.535 7.925 7.950 7,999,200 -0.44(-5.24%)
Dec 15, 2004 8.323 8.420 8.275 8.390 2,919,600 +0.02(+0.26%)
Dec 14, 2004 8.405 8.472 8.310 8.368 2,534,400 -0.19(-2.26%)
Dec 13, 2004 8.628 8.712 8.417 8.562 2,314,800 -0.15(-1.68%)
Dec 10, 2004 8.750 8.750 8.575 8.708 2,156,400 -0.06(-0.67%)
Dec 09, 2004 8.962 8.962 8.767 8.767 1,789,200 -0.19(-2.10%)
Dec 08, 2004 8.875 9.083 8.848 8.955 871,200 +0.05(+0.56%)
Dec 07, 2004 9.083 9.128 8.838 8.905 2,116,800 -0.19(-2.04%)
Dec 06, 2004 9.555 9.555 9.025 9.090 2,883,600 -0.30(-3.23%)
Dec 03, 2004 9.395 9.458 9.393 9.393 1,134,000 -0.10(-1.04%)
Dec 02, 2004 9.567 9.728 9.467 9.492 1,396,800 -0.23(-2.32%)
Dec 01, 2004 9.563 9.845 9.458 9.717 1,335,600 +0.15(+1.53%)
Nov 30, 2004 9.420 9.650 9.420 9.570 1,468,800 -0.01(-0.10%)
Nov 29, 2004 9.458 9.648 9.333 9.580 2,228,400 +0.13(+1.38%)
Nov 26, 2004 9.463 9.470 9.360 9.450 316,800 -0.04(-0.46%)
Nov 24, 2004 9.117 9.493 9.117 9.493 1,252,800 +0.25(+2.65%)
Nov 23, 2004 9.300 9.300 9.110 9.248 2,725,200 -0.09(-0.95%)
Nov 22, 2004 9.112 9.400 8.957 9.337 1,274,400 +0.22(+2.38%)
Nov 19, 2004 9.133 9.397 9.098 9.120 759,600 -0.21(-2.22%)
Nov 18, 2004 9.322 9.337 9.112 9.327 763,200 +0.13(+1.45%)
Nov 17, 2004 9.167 9.380 9.042 9.193 2,124,000 +0.03(+0.36%)
Nov 16, 2004 9.348 9.432 9.055 9.160 3,160,800 -0.11(-1.15%)
Nov 15, 2004 9.100 9.348 9.012 9.267 3,567,600 +0.20(+2.21%)
Nov 12, 2004 8.903 9.117 8.817 9.067 3,754,800 +0.16(+1.82%)
Nov 11, 2004 8.792 8.917 8.652 8.905 3,495,600 +0.14(+1.58%)
Nov 10, 2004 8.312 8.787 8.312 8.767 5,270,400 +0.29(+3.40%)
Nov 09, 2004 8.417 8.515 8.253 8.478 1,944,000 +0.16(+1.98%)
Nov 08, 2004 8.292 8.408 8.212 8.313 5,598,000 +0.02(+0.26%)
Nov 05, 2004 8.083 8.365 8.083 8.292 1,692,000 +0.05(+0.67%)
Nov 04, 2004 8.172 8.267 8.142 8.237 4,219,200 +0.01(+0.06%)
Nov 03, 2004 8.143 8.257 8.067 8.232 3,607,200 +0.10(+1.21%)
Nov 02, 2004 7.975 8.152 7.877 8.133 2,757,600 +0.27(+3.43%)
Nov 01, 2004 8.167 8.208 7.793 7.863 2,998,800 -0.31(-3.77%)
Oct 29, 2004 8.105 8.333 8.033 8.172 4,824,000 +0.22(+2.70%)
Oct 28, 2004 7.947 7.997 7.787 7.957 1,951,200 +0.08(+1.04%)
Oct 27, 2004 7.750 8.025 7.683 7.875 2,754,000 +0.08(+0.96%)
Oct 26, 2004 8.018 8.197 7.783 7.800 3,816,000 -0.23(-2.84%)
Oct 25, 2004 8.250 8.283 7.685 8.028 5,335,200 -0.22(-2.73%)
Oct 22, 2004 8.415 8.463 8.250 8.253 1,256,400 -0.07(-0.80%)
Oct 21, 2004 8.750 8.750 8.258 8.320 4,323,600 -0.42(-4.79%)
Oct 20, 2004 8.450 8.748 8.450 8.738 3,672,000 +0.19(+2.20%)
Oct 19, 2004 8.787 8.787 8.505 8.550 2,019,600 -0.20(-2.29%)
Oct 18, 2004 8.567 8.767 8.555 8.750 2,084,400 +0.22(+2.54%)
Oct 15, 2004 8.190 8.547 8.190 8.533 2,422,800 +0.32(+3.87%)
Oct 14, 2004 8.253 8.367 8.140 8.215 2,473,200 -0.08(-0.96%)
Oct 13, 2004 8.305 8.533 8.273 8.295 2,091,600 -0.05(-0.56%)
Oct 12, 2004 8.353 8.443 8.205 8.342 2,120,400 -0.10(-1.22%)
Oct 11, 2004 8.835 8.835 8.433 8.445 2,538,000 -0.42(-4.79%)
Oct 08, 2004 8.763 8.982 8.727 8.870 1,270,800 +0.04(+0.43%)
Oct 07, 2004 9.090 9.090 8.803 8.832 1,494,000 -0.13(-1.45%)
Oct 06, 2004 8.900 8.962 8.878 8.962 867,600 +0.04(+0.47%)
Oct 05, 2004 8.777 8.947 8.760 8.920 1,537,200 +0.05(+0.58%)
Oct 04, 2004 8.835 9.077 8.805 8.868 1,897,200 +0.07(+0.76%)
Oct 01, 2004 8.858 8.858 8.740 8.802 1,130,400 +0.03(+0.30%)
Sep 30, 2004 8.825 8.825 8.608 8.775 723,600 +0.08(+0.88%)
Sep 29, 2004 8.717 8.790 8.625 8.698 795,600 +0.01(+0.10%)
Sep 28, 2004 8.705 8.705 8.530 8.690 1,641,600 +0.21(+2.42%)
Sep 27, 2004 8.738 8.738 8.485 8.485 824,400 -0.14(-1.66%)
Sep 24, 2004 8.248 8.650 8.248 8.628 950,400 +0.25(+2.98%)
Sep 23, 2004 8.335 8.492 8.258 8.378 1,454,400 -0.00(-0.04%)
Sep 22, 2004 8.648 8.748 8.320 8.382 1,526,400 -0.37(-4.26%)
Sep 21, 2004 8.887 8.923 8.740 8.755 720,000 +0.04(+0.52%)
Sep 20, 2004 8.763 8.832 8.448 8.710 2,296,800 -0.21(-2.32%)
Sep 17, 2004 9.008 9.110 8.872 8.917 2,322,000 +0.03(+0.38%)
Sep 16, 2004 8.762 8.998 8.587 8.883 1,371,600 +0.30(+3.45%)
Sep 15, 2004 8.702 8.702 8.507 8.587 745,200 +0.07(+0.88%)
Sep 14, 2004 8.433 8.717 8.390 8.512 1,702,800 -0.11(-1.29%)
Sep 13, 2004 8.667 8.758 8.517 8.623 2,462,400 +0.11(+1.25%)
Sep 10, 2004 8.500 8.642 8.500 8.517 1,339,200 -0.06(-0.66%)
Sep 09, 2004 8.167 8.627 8.167 8.573 1,576,800 +0.27(+3.19%)
Sep 08, 2004 7.973 8.425 7.972 8.308 2,052,000 +0.11(+1.32%)
Sep 07, 2004 8.400 8.400 8.075 8.200 2,653,200 -0.09(-1.11%)
Sep 03, 2004 8.290 8.375 8.123 8.292 1,810,800 -0.01(-0.12%)
Sep 02, 2004 8.143 8.330 8.057 8.302 1,951,200 +0.04(+0.42%)
Sep 01, 2004 8.185 8.583 8.185 8.267 1,285,200 -0.09(-1.04%)
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%)
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.