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

Bruker Corp (NQ: BRKR )

76.34 +1.27 (+1.69%)
Streaming Delayed Price Updated: 12:59 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.831 3.976 3.695 3.908 953,425 +0.08(+2.02%)
Dec 30, 2008 3.676 3.831 3.444 3.831 1,199,369 +0.23(+6.45%)
Dec 29, 2008 3.986 4.092 3.463 3.599 1,429,828 -0.44(-11.00%)
Dec 26, 2008 4.053 4.218 3.879 4.044 315,250 -0.03(-0.71%)
Dec 24, 2008 4.121 4.140 4.024 4.073 173,719 -0.04(-0.94%)
Dec 23, 2008 4.247 4.392 4.092 4.111 372,725 -0.12(-2.75%)
Dec 22, 2008 4.430 4.430 3.976 4.227 505,335 -0.21(-4.79%)
Dec 19, 2008 4.576 4.701 4.266 4.440 930,660 -0.03(-0.65%)
Dec 18, 2008 4.585 4.808 4.353 4.469 550,774 -0.04(-0.86%)
Dec 17, 2008 4.237 4.624 4.227 4.508 384,656 +0.16(+3.79%)
Dec 16, 2008 3.986 4.353 3.869 4.343 733,850 +0.51(+13.38%)
Dec 15, 2008 4.227 4.411 3.744 3.831 665,918 -0.43(-10.00%)
Dec 12, 2008 4.053 4.256 3.898 4.256 786,807 +0.02(+0.46%)
Dec 11, 2008 4.411 4.537 4.140 4.237 482,033 -0.27(-6.01%)
Dec 10, 2008 4.247 4.566 4.247 4.508 479,338 +0.32(+7.62%)
Dec 09, 2008 4.547 4.576 4.150 4.189 793,942 -0.32(-7.08%)
Dec 08, 2008 4.595 4.692 4.382 4.508 746,427 +0.09(+1.97%)
Dec 05, 2008 4.073 4.440 3.995 4.421 518,422 +0.28(+6.78%)
Dec 04, 2008 4.227 4.353 4.082 4.140 645,961 -0.16(-3.82%)
Dec 03, 2008 3.947 4.334 3.521 4.305 1,012,950 +0.63(+17.11%)
Dec 02, 2008 3.666 3.782 3.589 3.676 1,869,713 +0.07(+1.88%)
Dec 01, 2008 4.392 4.411 3.570 3.608 1,515,590 -0.94(-20.64%)
Nov 28, 2008 4.285 4.547 4.285 4.547 307,472 +0.27(+6.33%)
Nov 26, 2008 3.927 4.372 3.802 4.276 1,058,848 +0.33(+8.33%)
Nov 25, 2008 4.266 4.353 3.657 3.947 812,501 -0.30(-7.06%)
Nov 24, 2008 3.424 4.256 3.308 4.247 917,027 +0.90(+26.88%)
Nov 21, 2008 3.308 3.386 2.970 3.347 1,337,264 +0.09(+2.67%)
Nov 20, 2008 3.927 4.150 3.115 3.260 1,629,378 -0.71(-17.80%)
Nov 19, 2008 3.995 4.353 3.956 3.966 662,036 -0.15(-3.76%)
Nov 18, 2008 4.198 4.256 3.947 4.121 696,895 -0.08(-1.84%)
Nov 17, 2008 4.430 4.527 4.169 4.198 461,285 -0.26(-5.86%)
Nov 14, 2008 4.846 5.040 4.440 4.460 912,852 -0.44(-9.07%)
Nov 13, 2008 4.169 4.924 4.121 4.904 749,967 +0.74(+17.91%)
Nov 12, 2008 4.682 4.846 4.131 4.160 1,043,493 -0.60(-12.60%)
Nov 11, 2008 4.885 4.934 4.605 4.759 616,107 -0.28(-5.57%)
Nov 10, 2008 5.059 5.369 5.001 5.040 613,938 -0.10(-1.88%)
Nov 07, 2008 5.417 5.456 5.011 5.137 1,042,724 -0.17(-3.28%)
Nov 06, 2008 5.349 5.688 5.282 5.311 1,087,193 -0.16(-3.00%)
Nov 05, 2008 5.301 6.065 5.098 5.475 1,884,650 +0.28(+5.40%)
Nov 04, 2008 5.166 5.562 4.943 5.195 2,554,654 +0.77(+17.51%)
Nov 03, 2008 4.324 4.430 4.044 4.421 2,042,250 +0.46(+11.74%)
Oct 31, 2008 3.599 4.092 3.289 3.956 4,425,075 +0.42(+11.75%)
Oct 30, 2008 5.030 5.214 3.357 3.541 5,699,010 -1.47(-29.34%)
Oct 29, 2008 5.688 6.007 5.011 5.011 1,236,775 -0.66(-11.60%)
Oct 28, 2008 5.988 6.249 5.611 5.669 1,174,710 -0.25(-4.25%)
Oct 27, 2008 6.723 6.742 5.911 5.920 472,761 -0.74(-11.18%)
Oct 24, 2008 6.965 6.975 6.510 6.665 606,185 -0.70(-9.46%)
Oct 23, 2008 8.039 8.397 7.207 7.362 642,427 -0.63(-7.87%)
Oct 22, 2008 8.561 8.909 7.932 7.990 370,303 -0.76(-8.73%)
Oct 21, 2008 8.726 9.112 8.638 8.755 403,625 -0.11(-1.20%)
Oct 20, 2008 9.035 9.171 8.803 8.861 913,812 +0.02(+0.22%)
Oct 17, 2008 8.706 10.02 8.484 8.842 432,533 -0.10(-1.08%)
Oct 16, 2008 8.793 9.199 8.493 8.938 914,355 +0.23(+2.67%)
Oct 15, 2008 9.325 10.10 8.687 8.706 454,630 -1.22(-12.28%)
Oct 14, 2008 10.30 10.46 9.790 9.925 749,289 -0.05(-0.48%)
Oct 13, 2008 9.345 9.993 9.220 9.973 757,900 +0.97(+10.74%)
Oct 10, 2008 8.706 9.248 7.884 9.006 1,272,399 +0.13(+1.42%)
Oct 09, 2008 9.770 10.18 8.851 8.880 828,710 -0.75(-7.83%)
Oct 08, 2008 9.915 10.14 9.238 9.635 1,549,056 -0.53(-5.23%)
Oct 07, 2008 11.03 11.26 10.07 10.17 648,585 -0.74(-6.74%)
Oct 06, 2008 11.61 11.61 10.43 10.90 837,038 -0.92(-7.77%)
Oct 03, 2008 12.22 12.58 11.81 11.82 399,266 -0.22(-1.85%)
Oct 02, 2008 12.67 12.82 12.00 12.04 408,143 -0.73(-5.68%)
Oct 01, 2008 12.84 13.19 12.62 12.77 406,385 -0.13(-0.97%)
Sep 30, 2008 12.58 13.11 12.30 12.89 1,070,111 +0.27(+2.15%)
Sep 29, 2008 13.71 13.85 12.62 12.62 339,497 -1.23(-8.87%)
Sep 26, 2008 13.55 13.89 13.35 13.85 428,331 +0.07(+0.49%)
Sep 25, 2008 13.66 14.03 13.56 13.78 401,451 +0.18(+1.35%)
Sep 24, 2008 13.93 14.08 13.44 13.60 716,160 -0.24(-1.75%)
Sep 23, 2008 14.49 14.71 13.72 13.84 550,254 -0.61(-4.22%)
Sep 22, 2008 15.05 15.36 14.37 14.45 433,296 -0.74(-4.84%)
Sep 19, 2008 14.69 15.32 14.37 15.19 1,802,711 +1.11(+7.90%)
Sep 18, 2008 13.65 14.36 12.79 14.07 1,381,250 +0.69(+5.13%)
Sep 17, 2008 14.12 14.26 13.36 13.39 1,327,517 -0.87(-6.11%)
Sep 16, 2008 14.19 14.46 13.80 14.26 672,962 -0.15(-1.07%)
Sep 15, 2008 14.90 14.90 14.04 14.41 1,088,238 -0.36(-2.42%)
Sep 12, 2008 15.39 15.56 14.59 14.77 911,466 -0.70(-4.50%)
Sep 11, 2008 15.56 15.56 15.17 15.47 482,621 -0.11(-0.68%)
Sep 10, 2008 15.38 15.94 15.26 15.57 632,180 +0.23(+1.51%)
Sep 09, 2008 16.23 16.23 15.34 15.34 980,194 -0.90(-5.54%)
Sep 08, 2008 15.96 16.66 15.56 16.24 756,229 +0.76(+4.94%)
Sep 05, 2008 15.51 15.62 14.99 15.48 805,341 -0.27(-1.72%)
Sep 04, 2008 16.21 16.34 15.53 15.75 758,657 -0.61(-3.73%)
Sep 03, 2008 16.09 16.56 15.96 16.36 1,671,201 +0.27(+1.68%)
Sep 02, 2008 14.91 16.17 14.91 16.09 2,505,731 +1.15(+7.71%)
Aug 29, 2008 15.33 15.40 14.94 14.94 1,264,649 -0.42(-2.71%)
Aug 28, 2008 14.27 15.43 14.21 15.35 820,651 +1.08(+7.59%)
Aug 27, 2008 13.93 14.51 13.64 14.27 363,439 +0.31(+2.22%)
Aug 26, 2008 13.94 14.03 13.85 13.96 353,074 +0.02(+0.14%)
Aug 25, 2008 14.27 14.50 13.86 13.94 304,969 -0.38(-2.63%)
Aug 22, 2008 14.09 14.38 13.86 14.32 277,821 +0.25(+1.79%)
Aug 21, 2008 14.37 14.37 13.78 14.07 272,502 -0.43(-2.94%)
Aug 20, 2008 14.65 14.72 14.31 14.49 261,531 -0.13(-0.86%)
Aug 19, 2008 14.34 14.88 14.13 14.62 704,498 +0.20(+1.41%)
Aug 18, 2008 14.79 14.80 14.27 14.41 413,919 -0.35(-2.36%)
Aug 15, 2008 15.16 15.16 14.59 14.76 489,182 -0.30(-1.99%)
Aug 14, 2008 14.48 15.12 14.32 15.06 597,535 +0.47(+3.25%)
Aug 13, 2008 14.47 14.64 14.17 14.59 561,026 +0.12(+0.80%)
Aug 12, 2008 14.15 14.69 13.86 14.47 775,362 +0.25(+1.77%)
Aug 11, 2008 13.99 14.27 13.67 14.22 373,172 +0.23(+1.66%)
Aug 08, 2008 13.63 14.06 13.52 13.99 636,232 +0.40(+2.92%)
Aug 07, 2008 13.49 13.78 13.49 13.59 410,096 +0.00(+0.00%)
Aug 06, 2008 13.50 13.90 13.45 13.59 492,503 +0.15(+1.08%)
Aug 05, 2008 13.18 13.60 12.86 13.45 703,611 +0.34(+2.58%)
Aug 04, 2008 13.46 13.46 12.96 13.11 625,198 -0.30(-2.24%)
Aug 01, 2008 13.52 13.66 13.30 13.41 1,147,972 +0.04(+0.29%)
Jul 31, 2008 11.78 13.84 11.78 13.37 1,617,137 +1.87(+16.23%)
Jul 30, 2008 11.59 11.72 11.29 11.50 262,588 +0.03(+0.25%)
Jul 29, 2008 11.47 11.61 11.18 11.47 233,477 +0.16(+1.45%)
Jul 28, 2008 11.56 11.61 11.15 11.31 340,538 -0.29(-2.50%)
Jul 25, 2008 11.65 11.66 11.45 11.60 358,260 +0.03(+0.25%)
Jul 24, 2008 11.51 11.58 11.43 11.57 426,760 +0.00(+0.00%)
Jul 23, 2008 11.46 11.71 11.46 11.57 375,629 -0.20(-1.73%)
Jul 22, 2008 11.31 11.78 11.23 11.77 339,960 +0.45(+4.02%)
Jul 21, 2008 11.45 11.48 11.16 11.32 482,817 -0.14(-1.18%)
Jul 18, 2008 11.41 11.59 11.37 11.45 365,239 +0.10(+0.85%)
Jul 17, 2008 11.71 11.81 11.26 11.36 419,156 -0.33(-2.81%)
Jul 16, 2008 11.76 11.85 11.48 11.69 370,094 -0.05(-0.41%)
Jul 15, 2008 11.81 11.96 11.51 11.73 342,580 -0.25(-2.10%)
Jul 14, 2008 12.31 12.31 11.72 11.99 458,626 -0.20(-1.67%)
Jul 11, 2008 12.35 12.41 11.90 12.19 345,285 -0.30(-2.40%)
Jul 10, 2008 12.42 12.54 12.16 12.49 284,110 +0.06(+0.47%)
Jul 09, 2008 12.90 12.96 12.42 12.43 476,005 -0.45(-3.46%)
Jul 08, 2008 12.45 12.89 12.18 12.88 472,676 +0.43(+3.42%)
Jul 07, 2008 12.45 12.59 12.26 12.45 412,295 +0.13(+1.02%)
Jul 04, 2008 12.39 12.50 12.30 12.32 304,892 +0.00(+0.00%)
Jul 03, 2008 12.39 12.50 12.30 12.32 304,892 -0.07(-0.55%)
Jul 02, 2008 12.27 12.51 12.11 12.39 684,432 +0.07(+0.55%)
Jul 01, 2008 12.32 12.60 12.15 12.32 843,582 -0.11(-0.86%)
Jun 30, 2008 12.46 12.53 12.40 12.43 871,513 -0.12(-0.93%)
Jun 27, 2008 12.49 12.68 12.43 12.55 1,695,680 +0.07(+0.54%)
Jun 26, 2008 12.34 12.63 12.34 12.48 654,818 -0.02(-0.15%)
Jun 25, 2008 12.44 12.56 12.33 12.50 873,721 +0.07(+0.54%)
Jun 24, 2008 12.46 12.74 12.30 12.43 617,819 -0.15(-1.23%)
Jun 23, 2008 12.60 13.06 12.41 12.59 765,328 +0.09(+0.70%)
Jun 20, 2008 12.39 12.93 12.33 12.50 1,078,564 -0.02(-0.15%)
Jun 19, 2008 11.91 12.57 11.64 12.52 1,258,211 +0.65(+5.46%)
Jun 18, 2008 11.63 11.93 11.56 11.87 929,372 +0.23(+1.99%)
Jun 17, 2008 11.71 11.74 11.56 11.64 457,082 -0.02(-0.17%)
Jun 16, 2008 11.67 11.75 11.60 11.66 309,400 -0.08(-0.66%)
Jun 13, 2008 11.85 11.92 11.61 11.73 399,105 +0.02(+0.16%)
Jun 12, 2008 11.49 11.92 11.49 11.71 596,476 +0.34(+2.98%)
Jun 11, 2008 11.30 11.61 11.22 11.38 578,641 +0.07(+0.60%)
Jun 10, 2008 11.21 11.40 11.16 11.31 876,563 +0.09(+0.78%)
Jun 09, 2008 11.19 11.36 11.16 11.22 588,280 +0.05(+0.43%)
Jun 06, 2008 11.32 11.41 11.17 11.17 636,717 -0.24(-2.12%)
Jun 05, 2008 11.19 11.65 11.17 11.41 573,951 +0.23(+2.08%)
Jun 04, 2008 11.06 11.41 11.05 11.18 543,580 +0.04(+0.35%)
Jun 03, 2008 11.21 11.33 11.05 11.14 728,560 -0.04(-0.35%)
Jun 02, 2008 11.24 11.41 11.05 11.18 671,377 -0.08(-0.69%)
May 30, 2008 11.42 11.42 11.14 11.26 372,164 -0.14(-1.19%)
May 29, 2008 11.46 11.65 11.33 11.40 578,273 -0.22(-1.92%)
May 28, 2008 11.63 11.71 11.49 11.62 556,933 +0.02(+0.17%)
May 27, 2008 11.48 11.60 11.27 11.60 320,084 +0.15(+1.35%)
May 26, 2008 11.82 11.85 11.24 11.44 440,517 +0.00(+0.00%)
May 23, 2008 11.82 11.85 11.24 11.44 440,517 -0.37(-3.11%)
May 22, 2008 11.71 11.91 11.57 11.81 551,429 +0.13(+1.08%)
May 21, 2008 11.72 11.83 11.54 11.69 1,033,379 -0.06(-0.49%)
May 20, 2008 11.71 11.90 11.63 11.74 589,737 +0.01(+0.08%)
May 19, 2008 11.75 11.95 11.56 11.73 572,519 -0.11(-0.90%)
May 16, 2008 12.08 12.09 11.55 11.84 626,869 -0.18(-1.53%)
May 15, 2008 12.01 12.09 11.90 12.02 459,357 -0.06(-0.48%)
May 14, 2008 12.11 12.29 12.07 12.08 705,532 -0.03(-0.24%)
May 13, 2008 12.04 12.29 11.91 12.11 1,217,744 +0.06(+0.48%)
May 12, 2008 11.56 12.05 11.56 12.05 1,061,832 +0.56(+4.88%)
May 09, 2008 11.56 11.58 11.21 11.49 824,585 -0.15(-1.25%)
May 08, 2008 11.57 11.86 11.51 11.64 749,219 +0.02(+0.17%)
May 07, 2008 11.21 11.97 11.03 11.62 1,247,912 +0.41(+3.62%)
May 06, 2008 11.81 11.81 11.12 11.21 1,304,491 -0.72(-6.00%)
May 05, 2008 11.65 12.15 11.21 11.93 795,284 +0.05(+0.41%)
May 02, 2008 12.05 12.23 11.82 11.88 457,586 -0.15(-1.21%)
May 01, 2008 11.74 12.29 11.74 12.02 702,145 +0.30(+2.56%)
Apr 30, 2008 11.89 12.04 11.66 11.72 356,108 -0.08(-0.66%)
Apr 29, 2008 11.73 11.97 11.71 11.80 397,269 -0.04(-0.33%)
Apr 28, 2008 12.05 12.05 11.73 11.84 457,717 -0.04(-0.33%)
Apr 25, 2008 11.85 12.01 11.74 11.88 524,523 +0.10(+0.82%)
Apr 24, 2008 11.61 11.88 11.22 11.78 1,058,923 +0.15(+1.33%)
Apr 23, 2008 11.56 11.98 11.45 11.63 1,957,367 +0.05(+0.42%)
Apr 22, 2008 12.48 12.88 11.22 11.58 4,885,392 -3.48(-23.12%)
Apr 21, 2008 15.02 15.18 14.45 15.06 502,711 +0.44(+2.98%)
Apr 18, 2008 14.82 15.04 14.52 14.63 513,872 +0.09(+0.60%)
Apr 17, 2008 14.37 14.73 14.22 14.54 522,779 -0.03(-0.20%)
Apr 16, 2008 13.85 14.67 13.78 14.57 767,189 +0.88(+6.43%)
Apr 15, 2008 13.82 13.82 13.42 13.69 995,807 -0.12(-0.84%)
Apr 14, 2008 13.88 14.02 13.33 13.80 1,025,395 -0.08(-0.56%)
Apr 11, 2008 13.79 15.33 13.74 13.88 1,454,630 -1.50(-9.75%)
Apr 10, 2008 15.37 15.71 15.10 15.38 357,869 -0.03(-0.19%)
Apr 09, 2008 15.64 15.84 15.26 15.41 591,479 -0.15(-0.99%)
Apr 08, 2008 15.38 15.61 14.97 15.56 609,206 -0.07(-0.43%)
Apr 07, 2008 15.02 15.75 15.02 15.63 865,381 +0.64(+4.26%)
Apr 04, 2008 15.10 15.10 14.61 14.99 614,583 -0.07(-0.45%)
Apr 03, 2008 15.35 15.42 15.02 15.06 968,015 -0.40(-2.57%)
Apr 02, 2008 15.73 15.75 15.33 15.46 849,892 -0.16(-1.05%)
Apr 01, 2008 15.14 16.05 14.88 15.62 1,520,030 +0.74(+4.94%)
Mar 31, 2008 15.13 15.22 14.56 14.89 535,435 -0.30(-1.97%)
Mar 28, 2008 15.20 15.48 14.98 15.19 569,351 +0.16(+1.09%)
Mar 27, 2008 15.08 15.24 14.67 15.02 630,428 +0.03(+0.19%)
Mar 26, 2008 15.65 15.71 14.77 14.99 1,133,719 -0.80(-5.08%)
Mar 25, 2008 14.84 16.12 14.51 15.80 1,451,419 +1.06(+7.22%)
Mar 24, 2008 14.53 14.89 14.29 14.73 1,741,376 +0.22(+1.53%)
Mar 21, 2008 14.22 14.59 13.93 14.51 2,031,618 +0.00(+0.00%)
Mar 20, 2008 14.22 14.59 13.93 14.51 2,031,618 +0.43(+3.02%)
Mar 19, 2008 14.92 15.30 14.06 14.08 990,069 -0.83(-5.58%)
Mar 18, 2008 14.16 14.94 13.81 14.92 1,107,636 +1.20(+8.74%)
Mar 17, 2008 13.51 13.79 13.07 13.72 957,627 +0.15(+1.14%)
Mar 14, 2008 14.41 14.41 13.42 13.56 693,989 -0.55(-3.91%)
Mar 13, 2008 13.68 14.41 13.66 14.11 1,439,996 +0.30(+2.17%)
Mar 12, 2008 14.11 14.36 13.68 13.81 673,823 -0.21(-1.52%)
Mar 11, 2008 14.09 14.40 13.64 14.03 1,010,789 +0.13(+0.90%)
Mar 10, 2008 14.07 14.10 13.52 13.90 947,864 -0.11(-0.76%)
Mar 07, 2008 13.53 14.27 13.33 14.01 1,473,674 +0.45(+3.28%)
Mar 06, 2008 14.51 14.60 13.52 13.56 1,680,293 -1.04(-7.09%)
Mar 05, 2008 14.37 14.63 14.12 14.60 1,222,473 +0.25(+1.75%)
Mar 04, 2008 13.57 14.64 13.46 14.35 2,659,743 +0.81(+6.00%)
Mar 03, 2008 13.20 13.81 12.95 13.53 1,787,761 +0.31(+2.34%)
Feb 29, 2008 12.29 13.29 12.29 13.22 1,616,364 +0.77(+6.22%)
Feb 28, 2008 12.74 14.24 12.30 12.45 2,640,290 +0.63(+5.32%)
Feb 27, 2008 10.92 11.94 10.75 11.82 1,473,103 +1.02(+9.40%)
Feb 26, 2008 10.42 10.93 10.42 10.81 860,481 +0.30(+2.85%)
Feb 25, 2008 10.14 10.69 10.06 10.51 297,040 +0.39(+3.82%)
Feb 22, 2008 10.08 10.16 9.935 10.12 392,643 +0.08(+0.77%)
Feb 21, 2008 9.877 10.15 9.722 10.04 594,528 +0.21(+2.16%)
Feb 20, 2008 9.606 9.935 9.538 9.828 309,176 +0.17(+1.80%)
Feb 19, 2008 9.461 9.741 9.325 9.654 419,202 +0.33(+3.53%)
Feb 18, 2008 9.983 10.17 9.306 9.325 497,458 +0.00(+0.00%)
Feb 15, 2008 9.983 10.17 9.306 9.325 497,458 -0.66(-6.59%)
Feb 14, 2008 10.44 10.45 9.770 9.983 415,879 -0.45(-4.36%)
Feb 13, 2008 10.10 10.49 10.07 10.44 318,423 +0.45(+4.45%)
Feb 12, 2008 9.809 10.09 9.809 9.993 340,841 +0.21(+2.18%)
Feb 11, 2008 9.857 9.925 9.625 9.780 326,970 -0.04(-0.39%)
Feb 08, 2008 9.848 9.954 9.577 9.819 232,414 -0.03(-0.29%)
Feb 07, 2008 9.548 9.973 9.538 9.848 495,836 +0.22(+2.31%)
Feb 06, 2008 9.645 9.915 9.499 9.625 620,844 +0.02(+0.20%)
Feb 05, 2008 10.12 10.16 9.606 9.606 238,185 -0.71(-6.85%)
Feb 04, 2008 10.24 10.36 10.10 10.31 303,654 +0.02(+0.19%)
Feb 01, 2008 9.993 10.43 9.809 10.29 426,554 +0.38(+3.80%)
Jan 31, 2008 9.915 10.13 9.538 9.915 555,123 -0.04(-0.39%)
Jan 30, 2008 10.12 10.40 9.925 9.954 405,958 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.09 10.17 287,245 -0.30(-2.87%)
Jan 28, 2008 10.52 10.53 10.30 10.47 569,349 -0.11(-1.01%)
Jan 25, 2008 10.73 10.94 10.33 10.57 561,513 -0.12(-1.09%)
Jan 24, 2008 11.38 11.52 10.44 10.69 651,974 -0.60(-5.31%)
Jan 23, 2008 10.72 11.37 10.69 11.29 678,757 +0.34(+3.09%)
Jan 22, 2008 10.84 11.36 10.79 10.95 808,667 -0.45(-3.99%)
Jan 21, 2008 11.15 11.71 11.12 11.41 781,891 +0.00(+0.00%)
Jan 18, 2008 11.15 11.71 11.12 11.41 781,891 +0.18(+1.64%)
Jan 17, 2008 11.30 11.54 11.10 11.22 276,618 -0.06(-0.52%)
Jan 16, 2008 11.13 11.66 10.98 11.28 361,431 +0.14(+1.22%)
Jan 15, 2008 11.08 11.20 11.02 11.14 487,944 -0.07(-0.60%)
Jan 14, 2008 11.24 11.39 11.11 11.21 299,626 +0.07(+0.61%)
Jan 11, 2008 11.55 11.64 11.12 11.14 226,582 -0.47(-4.08%)
Jan 10, 2008 11.30 11.84 10.99 11.62 521,943 +0.18(+1.61%)
Jan 09, 2008 11.43 11.62 11.13 11.43 445,470 +0.02(+0.17%)
Jan 08, 2008 11.72 12.16 11.37 11.41 589,940 -0.28(-2.40%)
Jan 07, 2008 11.98 12.26 11.70 11.70 1,062,010 -0.17(-1.47%)
Jan 04, 2008 12.30 12.41 11.83 11.87 632,306 -0.59(-4.74%)
Jan 03, 2008 12.72 12.96 12.44 12.46 632,479 -0.26(-2.05%)
Jan 02, 2008 12.96 13.19 12.52 12.72 834,831 -0.15(-1.13%)
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.