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

Steel Dynamics Inc (NQ: STLD )

97.68 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 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 (%)
Mar 31, 2004 9.130 9.192 8.885 8.932 513,925 -0.18(-1.98%)
Mar 30, 2004 9.008 9.289 8.997 9.112 484,379 +0.06(+0.64%)
Mar 29, 2004 8.993 9.084 8.936 9.055 504,076 +0.10(+1.09%)
Mar 26, 2004 8.763 8.993 8.579 8.957 599,371 +0.19(+2.22%)
Mar 25, 2004 8.575 8.781 8.507 8.763 809,380 +0.25(+2.88%)
Mar 24, 2004 8.611 8.694 8.399 8.518 2,069,294 -0.08(-0.96%)
Mar 23, 2004 9.177 9.271 8.601 8.601 1,726,954 -0.05(-0.58%)
Mar 22, 2004 8.943 9.012 8.629 8.651 470,785 -0.28(-3.15%)
Mar 19, 2004 8.784 9.055 8.673 8.932 1,324,553 +0.53(+6.35%)
Mar 18, 2004 8.348 8.471 8.244 8.399 440,130 -0.03(-0.34%)
Mar 17, 2004 8.118 8.467 8.118 8.428 428,895 +0.23(+2.77%)
Mar 16, 2004 8.316 8.355 8.128 8.200 653,329 -0.08(-0.96%)
Mar 15, 2004 8.518 8.611 8.255 8.280 498,666 -0.18(-2.17%)
Mar 12, 2004 8.301 8.464 8.154 8.464 416,272 +0.31(+3.76%)
Mar 11, 2004 8.309 8.435 7.966 8.157 759,305 -0.17(-1.99%)
Mar 10, 2004 8.503 8.651 8.319 8.323 1,616,679 -0.17(-2.04%)
Mar 09, 2004 8.738 8.738 8.456 8.496 483,824 -0.16(-1.79%)
Mar 08, 2004 8.651 8.820 8.622 8.651 1,170,168 -0.11(-1.28%)
Mar 05, 2004 9.008 9.008 8.716 8.763 531,264 -0.24(-2.64%)
Mar 04, 2004 8.820 9.001 8.774 9.001 534,593 +0.13(+1.50%)
Mar 03, 2004 8.993 9.102 8.718 8.867 647,781 -0.16(-1.80%)
Mar 02, 2004 9.156 9.325 9.030 9.030 1,065,995 -0.09(-0.99%)
Mar 01, 2004 8.828 9.188 8.777 9.120 692,307 +0.38(+4.33%)
Feb 27, 2004 8.406 8.752 8.363 8.741 788,018 +0.31(+3.72%)
Feb 26, 2004 8.467 8.489 8.345 8.428 785,660 -0.06(-0.72%)
Feb 25, 2004 8.581 8.687 8.417 8.489 580,783 -0.03(-0.38%)
Feb 24, 2004 8.529 8.626 8.363 8.521 531,818 -0.10(-1.17%)
Feb 23, 2004 8.593 8.781 8.539 8.622 434,721 +0.03(+0.29%)
Feb 20, 2004 8.867 8.889 8.529 8.597 634,603 -0.21(-2.41%)
Feb 19, 2004 9.069 9.163 8.799 8.810 523,496 -0.34(-3.74%)
Feb 18, 2004 9.026 9.156 8.975 9.152 809,934 +0.00(+0.04%)
Feb 17, 2004 9.015 9.172 8.997 9.149 734,892 +0.12(+1.32%)
Feb 13, 2004 9.066 9.188 8.939 9.030 512,260 -0.11(-1.18%)
Feb 12, 2004 8.947 9.224 8.932 9.138 729,343 +0.09(+1.00%)
Feb 11, 2004 8.939 9.084 8.629 9.048 647,087 +0.15(+1.66%)
Feb 10, 2004 8.705 8.903 8.705 8.900 685,649 +0.18(+2.02%)
Feb 09, 2004 8.543 8.921 8.399 8.723 746,405 +0.23(+2.76%)
Feb 06, 2004 8.082 8.575 8.071 8.489 787,325 +0.43(+5.27%)
Feb 05, 2004 7.696 8.435 7.692 8.064 1,831,404 +0.55(+7.29%)
Feb 04, 2004 7.846 7.846 7.516 7.516 754,173 -0.28(-3.56%)
Feb 03, 2004 7.916 7.970 7.793 7.793 958,910 -0.13(-1.64%)
Feb 02, 2004 8.067 8.175 7.746 7.923 1,186,674 -0.20(-2.48%)
Jan 30, 2004 7.905 8.143 7.739 8.125 961,130 +0.29(+3.73%)
Jan 29, 2004 7.696 7.858 7.681 7.833 1,372,686 +0.12(+1.49%)
Jan 28, 2004 8.013 8.013 7.638 7.717 531,264 -0.15(-1.88%)
Jan 27, 2004 7.930 8.031 7.858 7.865 404,481 -0.14(-1.80%)
Jan 26, 2004 7.985 8.037 7.876 8.009 447,621 -0.03(-0.36%)
Jan 23, 2004 8.254 8.262 7.952 8.038 511,567 -0.12(-1.45%)
Jan 22, 2004 8.294 8.298 8.096 8.157 661,652 -0.00(-0.05%)
Jan 21, 2004 8.247 8.327 8.092 8.161 833,099 +0.07(+0.85%)
Jan 20, 2004 8.110 8.146 8.002 8.092 353,020 +0.03(+0.36%)
Jan 16, 2004 8.056 8.110 8.006 8.064 290,045 -0.04(-0.49%)
Jan 15, 2004 8.255 8.287 7.970 8.103 471,652 -0.12(-1.45%)
Jan 14, 2004 8.132 8.232 8.128 8.222 340,119 +0.06(+0.71%)
Jan 13, 2004 8.283 8.283 8.074 8.164 368,695 -0.09(-1.09%)
Jan 12, 2004 8.056 8.255 8.053 8.255 393,017 +0.13(+1.55%)
Jan 09, 2004 8.301 8.301 8.114 8.128 402,134 -0.16(-1.96%)
Jan 08, 2004 8.175 8.384 8.128 8.291 900,310 +0.16(+1.95%)
Jan 07, 2004 8.291 8.291 7.768 8.132 1,652,729 -0.43(-4.97%)
Jan 06, 2004 8.763 8.784 8.518 8.557 506,989 -0.20(-2.26%)
Jan 05, 2004 8.579 8.756 8.561 8.756 844,335 +0.21(+2.49%)
Jan 02, 2004 8.406 8.651 8.406 8.543 432,224 +0.25(+3.04%)
Dec 31, 2003 8.431 8.543 8.287 8.291 455,527 -0.21(-2.50%)
Dec 30, 2003 8.647 8.687 8.431 8.503 517,710 -0.15(-1.71%)
Dec 29, 2003 8.273 8.698 8.247 8.651 1,046,279 +0.41(+4.99%)
Dec 26, 2003 8.341 8.381 8.222 8.240 223,094 +0.04(+0.48%)
Dec 24, 2003 8.435 8.435 8.110 8.200 198,380 -0.22(-2.61%)
Dec 23, 2003 8.222 8.456 8.222 8.420 613,723 +0.16(+1.92%)
Dec 22, 2003 8.038 8.309 7.999 8.262 600,931 +0.28(+3.48%)
Dec 19, 2003 7.649 8.038 7.649 7.984 656,561 +0.05(+0.68%)
Dec 18, 2003 7.851 7.930 7.804 7.930 575,741 +0.06(+0.82%)
Dec 17, 2003 7.660 7.869 7.606 7.865 602,864 +0.15(+1.96%)
Dec 16, 2003 7.573 7.735 7.476 7.714 911,156 +0.09(+1.13%)
Dec 15, 2003 7.732 7.764 7.571 7.627 1,297,403 -0.08(-1.03%)
Dec 12, 2003 7.519 7.725 7.418 7.707 897,887 +0.14(+1.81%)
Dec 11, 2003 7.317 7.570 7.281 7.570 513,786 +0.25(+3.45%)
Dec 10, 2003 7.368 7.415 7.245 7.317 678,242 -0.05(-0.73%)
Dec 09, 2003 7.447 7.462 7.314 7.371 513,945 -0.09(-1.26%)
Dec 08, 2003 7.137 7.480 7.101 7.465 790,870 +0.33(+4.60%)
Dec 05, 2003 7.245 7.220 7.094 7.137 489,645 -0.11(-1.49%)
Dec 04, 2003 7.123 7.245 7.025 7.245 828,443 +0.12(+1.72%)
Dec 03, 2003 7.144 7.260 7.101 7.123 740,361 +0.00(+0.05%)
Dec 02, 2003 7.242 7.382 6.932 7.119 2,026,243 -0.54(-7.06%)
Dec 01, 2003 7.260 7.750 7.119 7.660 2,902,856 +0.44(+6.14%)
Nov 28, 2003 7.249 7.292 7.137 7.216 118,782 -0.11(-1.48%)
Nov 26, 2003 7.137 7.353 7.108 7.325 782,590 +0.18(+2.57%)
Nov 25, 2003 6.928 7.180 6.899 7.141 912,202 +0.24(+3.45%)
Nov 24, 2003 6.737 6.957 6.705 6.903 841,683 +0.05(+0.74%)
Nov 21, 2003 7.015 6.928 6.809 6.852 503,759 -0.16(-2.31%)
Nov 20, 2003 6.979 7.043 6.849 7.015 316,780 +0.01(+0.21%)
Nov 19, 2003 7.022 7.101 6.953 7.000 842,494 -0.06(-0.82%)
Nov 18, 2003 6.957 7.137 6.957 7.058 719,485 -0.02(-0.25%)
Nov 17, 2003 7.152 7.152 6.870 7.076 369,897 -0.06(-0.86%)
Nov 14, 2003 7.220 7.299 7.097 7.137 506,910 -0.11(-1.49%)
Nov 13, 2003 7.097 7.263 6.993 7.245 1,250,172 +0.12(+1.62%)
Nov 12, 2003 6.769 7.134 6.769 7.130 1,084,676 +0.37(+5.49%)
Nov 11, 2003 6.676 6.773 6.632 6.759 333,352 +0.06(+0.86%)
Nov 10, 2003 6.867 6.881 6.665 6.701 287,759 -0.16(-2.36%)
Nov 07, 2003 6.719 6.885 6.683 6.863 389,978 +0.16(+2.37%)
Nov 06, 2003 6.762 6.766 6.669 6.705 385,059 -0.05(-0.69%)
Nov 05, 2003 6.820 6.849 6.715 6.751 574,353 -0.02(-0.32%)
Nov 04, 2003 6.773 6.802 6.705 6.773 605,819 +0.00(+0.00%)
Nov 03, 2003 6.705 6.849 6.672 6.773 426,136 +0.06(+0.86%)
Oct 31, 2003 6.791 6.885 6.683 6.715 395,554 -0.18(-2.61%)
Oct 30, 2003 6.878 7.007 6.816 6.896 669,136 +0.02(+0.26%)
Oct 29, 2003 6.874 6.885 6.762 6.878 792,074 -0.08(-1.09%)
Oct 28, 2003 6.438 6.979 6.420 6.953 1,491,256 +0.52(+8.13%)
Oct 27, 2003 6.229 6.449 6.196 6.431 844,057 +0.21(+3.30%)
Oct 24, 2003 6.200 6.272 6.139 6.225 498,389 +0.07(+1.11%)
Oct 23, 2003 5.861 6.254 5.793 6.157 1,781,745 +0.31(+5.30%)
Oct 22, 2003 5.904 5.966 5.839 5.847 335,819 -0.11(-1.88%)
Oct 21, 2003 5.940 5.984 5.908 5.958 261,417 +0.01(+0.12%)
Oct 20, 2003 5.994 6.020 5.930 5.951 208,570 +0.01(+0.12%)
Oct 17, 2003 6.052 6.067 5.944 5.944 273,743 -0.14(-2.31%)
Oct 16, 2003 6.056 6.088 6.002 6.084 298,306 +0.03(+0.47%)
Oct 15, 2003 5.966 6.070 5.857 6.056 592,487 +0.11(+1.82%)
Oct 14, 2003 5.876 5.948 5.800 5.948 569,051 +0.10(+1.73%)
Oct 13, 2003 5.807 5.868 5.786 5.847 295,643 +0.01(+0.25%)
Oct 10, 2003 5.814 5.857 5.785 5.832 459,512 -0.03(-0.55%)
Oct 09, 2003 5.753 5.912 5.753 5.865 284,745 +0.11(+1.94%)
Oct 08, 2003 5.839 5.886 5.753 5.753 191,274 -0.16(-2.68%)
Oct 07, 2003 5.872 5.912 5.829 5.912 247,578 +0.02(+0.37%)
Oct 06, 2003 5.818 5.890 5.800 5.890 404,794 +0.06(+1.11%)
Oct 03, 2003 5.724 5.872 5.724 5.825 236,153 +0.12(+2.08%)
Oct 02, 2003 5.627 5.724 5.598 5.706 227,523 -0.02(-0.31%)
Oct 01, 2003 5.562 5.731 5.479 5.724 305,037 +0.24(+4.41%)
Sep 30, 2003 5.450 5.605 5.385 5.483 375,888 -0.00(-0.07%)
Sep 29, 2003 5.533 5.555 5.324 5.486 405,956 -0.06(-1.04%)
Sep 26, 2003 5.526 5.630 5.497 5.544 671,391 +0.06(+1.18%)
Sep 25, 2003 5.612 5.623 5.475 5.479 281,257 -0.14(-2.56%)
Sep 24, 2003 5.695 5.724 5.591 5.623 200,107 -0.07(-1.27%)
Sep 23, 2003 5.666 5.735 5.627 5.695 436,364 +0.09(+1.67%)
Sep 22, 2003 5.614 5.695 5.548 5.602 894,917 -0.04(-0.70%)
Sep 19, 2003 5.659 5.757 5.616 5.641 319,263 -0.07(-1.20%)
Sep 18, 2003 5.645 5.767 5.645 5.710 122,391 +0.05(+0.83%)
Sep 17, 2003 5.666 5.731 5.584 5.663 228,643 -0.11(-1.87%)
Sep 16, 2003 5.825 5.836 5.659 5.771 265,691 -0.06(-1.11%)
Sep 15, 2003 5.876 5.930 5.677 5.836 228,734 -0.06(-1.04%)
Sep 12, 2003 5.652 5.912 5.605 5.897 348,303 +0.22(+3.81%)
Sep 11, 2003 5.609 5.695 5.594 5.681 241,357 +0.05(+0.83%)
Sep 10, 2003 5.836 5.836 5.634 5.634 194,334 -0.18(-3.16%)
Sep 09, 2003 5.829 5.872 5.767 5.818 170,614 -0.05(-0.92%)
Sep 08, 2003 5.778 5.915 5.771 5.872 258,280 +0.07(+1.18%)
Sep 05, 2003 5.839 5.894 5.778 5.803 178,937 -0.07(-1.17%)
Sep 04, 2003 5.890 5.930 5.836 5.872 236,363 -0.01(-0.24%)
Sep 03, 2003 5.847 5.886 5.811 5.886 398,239 +0.05(+0.80%)
Sep 02, 2003 5.807 5.843 5.753 5.839 909,807 +0.01(+0.25%)
Aug 29, 2003 5.677 5.850 5.677 5.825 376,323 +0.06(+1.06%)
Aug 28, 2003 5.659 5.821 5.612 5.764 446,650 +0.14(+2.50%)
Aug 27, 2003 5.569 5.641 5.501 5.623 265,632 +0.13(+2.30%)
Aug 26, 2003 5.479 5.576 5.436 5.497 811,044 +0.01(+0.13%)
Aug 25, 2003 5.479 5.544 5.472 5.490 197,663 -0.01(-0.13%)
Aug 22, 2003 5.688 5.695 5.490 5.497 414,191 -0.19(-3.36%)
Aug 21, 2003 5.641 5.695 5.605 5.688 694,804 +0.05(+0.96%)
Aug 20, 2003 5.605 5.663 5.576 5.634 589,938 +0.01(+0.26%)
Aug 19, 2003 5.731 5.739 5.587 5.620 539,725 -0.09(-1.64%)
Aug 18, 2003 5.803 5.803 5.623 5.713 491,037 -0.08(-1.31%)
Aug 15, 2003 5.757 5.803 5.681 5.789 673,443 +0.05(+0.82%)
Aug 14, 2003 5.533 5.742 5.533 5.742 456,498 +0.14(+2.44%)
Aug 13, 2003 5.450 5.623 5.450 5.605 400,181 +0.11(+2.03%)
Aug 12, 2003 5.403 5.515 5.403 5.493 278,116 +0.05(+0.93%)
Aug 11, 2003 5.407 5.519 5.389 5.443 248,847 +0.03(+0.53%)
Aug 08, 2003 5.263 5.443 5.245 5.414 415,162 +0.10(+1.83%)
Aug 07, 2003 5.317 5.328 5.256 5.317 248,986 +0.02(+0.41%)
Aug 06, 2003 5.353 5.371 5.295 5.295 280,474 -0.08(-1.41%)
Aug 05, 2003 5.389 5.403 5.342 5.371 391,443 -0.01(-0.20%)
Aug 04, 2003 5.378 5.407 5.299 5.382 387,281 -0.01(-0.27%)
Aug 01, 2003 5.403 5.475 5.317 5.396 533,899 -0.05(-0.86%)
Jul 31, 2003 5.328 5.533 5.299 5.443 404,204 +0.07(+1.34%)
Jul 30, 2003 5.569 5.569 5.263 5.371 458,856 +0.02(+0.34%)
Jul 29, 2003 5.353 5.443 5.292 5.353 892,052 +0.06(+1.16%)
Jul 28, 2003 5.122 5.335 5.122 5.292 628,916 +0.08(+1.59%)
Jul 25, 2003 5.155 5.313 5.129 5.209 315,984 +0.04(+0.84%)
Jul 24, 2003 5.137 5.187 5.119 5.165 248,293 +0.06(+1.13%)
Jul 23, 2003 5.209 5.216 4.946 5.108 393,107 -0.05(-0.91%)
Jul 22, 2003 4.964 5.187 4.942 5.155 445,263 +0.22(+4.46%)
Jul 21, 2003 5.090 5.256 4.924 4.935 362,313 -0.31(-5.85%)
Jul 18, 2003 5.075 5.241 5.057 5.241 394,356 +0.12(+2.39%)
Jul 17, 2003 5.147 5.259 5.075 5.119 159,101 -0.09(-1.66%)
Jul 16, 2003 5.299 5.299 5.162 5.205 166,453 -0.01(-0.28%)
Jul 15, 2003 5.227 5.335 5.155 5.219 332,906 -0.01(-0.14%)
Jul 14, 2003 5.209 5.284 5.209 5.227 171,030 +0.04(+0.69%)
Jul 11, 2003 5.097 5.227 5.043 5.191 216,496 +0.08(+1.62%)
Jul 10, 2003 5.288 5.299 5.075 5.108 186,982 -0.16(-3.08%)
Jul 09, 2003 5.389 5.389 5.176 5.270 571,906 -0.11(-2.08%)
Jul 08, 2003 5.209 5.382 5.137 5.382 492,147 +0.19(+3.68%)
Jul 07, 2003 5.151 5.299 5.122 5.191 344,836 +0.10(+2.06%)
Jul 03, 2003 5.155 5.227 5.065 5.086 146,479 -0.05(-0.98%)
Jul 02, 2003 4.960 5.328 4.873 5.137 1,876,208 +0.21(+4.17%)
Jul 01, 2003 4.935 5.057 4.805 4.931 1,026,601 -0.01(-0.29%)
Jun 30, 2003 4.992 5.046 4.863 4.946 444,569 -0.03(-0.65%)
Jun 27, 2003 4.956 5.064 4.956 4.978 187,676 -0.01(-0.22%)
Jun 26, 2003 5.119 5.119 4.931 4.989 384,368 -0.04(-0.79%)
Jun 25, 2003 4.946 5.129 4.902 5.028 271,874 +0.04(+0.79%)
Jun 24, 2003 4.884 5.079 4.884 4.989 404,898 -0.01(-0.14%)
Jun 23, 2003 5.082 5.126 4.881 4.996 351,910 -0.12(-2.26%)
Jun 20, 2003 5.082 5.198 5.021 5.112 244,686 -0.01(-0.27%)
Jun 19, 2003 5.230 5.230 5.101 5.126 335,542 -0.08(-1.52%)
Jun 18, 2003 5.119 5.252 5.064 5.205 386,588 +0.07(+1.33%)
Jun 17, 2003 5.043 5.191 5.025 5.137 373,133 +0.09(+1.86%)
Jun 16, 2003 5.000 5.064 4.920 5.043 261,193 +0.06(+1.23%)
Jun 13, 2003 5.082 5.137 4.962 4.982 189,340 -0.14(-2.81%)
Jun 12, 2003 5.101 5.137 5.064 5.126 71,158 -0.01(-0.14%)
Jun 11, 2003 5.119 5.137 5.028 5.133 239,970 +0.02(+0.35%)
Jun 10, 2003 5.028 5.119 4.992 5.115 255,783 +0.04(+0.71%)
Jun 09, 2003 5.021 5.057 4.996 5.079 216,389 +0.06(+1.15%)
Jun 06, 2003 5.064 5.111 5.018 5.021 308,909 -0.03(-0.50%)
Jun 05, 2003 4.920 5.046 4.866 5.046 310,713 +0.15(+3.02%)
Jun 04, 2003 4.877 4.924 4.791 4.899 315,290 +0.01(+0.22%)
Jun 03, 2003 4.931 5.000 4.859 4.888 305,442 -0.04(-0.80%)
Jun 02, 2003 4.834 4.942 4.830 4.928 354,962 +0.10(+2.09%)
May 30, 2003 4.708 4.855 4.697 4.827 312,516 +0.12(+2.53%)
May 29, 2003 4.776 4.812 4.675 4.708 602,422 -0.04(-0.76%)
May 28, 2003 4.603 4.780 4.603 4.744 537,506 +0.09(+1.86%)
May 27, 2003 4.538 4.704 4.538 4.657 403,788 +0.03(+0.54%)
May 23, 2003 4.509 4.643 4.509 4.632 178,798 +0.09(+1.98%)
May 22, 2003 4.567 4.578 4.506 4.542 369,804 -0.03(-0.55%)
May 21, 2003 4.599 4.610 4.527 4.567 621,565 -0.03(-0.71%)
May 20, 2003 4.650 4.650 4.524 4.599 530,015 +0.03(+0.55%)
May 19, 2003 4.578 4.668 4.571 4.574 517,392 -0.02(-0.39%)
May 16, 2003 4.581 4.729 4.556 4.592 611,577 -0.09(-1.85%)
May 15, 2003 4.618 4.765 4.589 4.679 266,048 +0.06(+1.33%)
May 14, 2003 4.596 4.636 4.589 4.618 300,309 -0.00(-0.08%)
May 13, 2003 4.578 4.668 4.578 4.621 528,351 +0.01(+0.16%)
May 12, 2003 4.639 4.686 4.589 4.614 453,447 -0.01(-0.23%)
May 09, 2003 4.650 4.686 4.560 4.625 307,877 +0.02(+0.39%)
May 08, 2003 4.578 4.646 4.563 4.607 290,600 -0.06(-1.31%)
May 07, 2003 4.632 4.722 4.545 4.668 341,923 +0.01(+0.31%)
May 06, 2003 4.434 4.668 4.423 4.654 524,467 +0.18(+4.11%)
May 05, 2003 4.434 4.477 4.362 4.470 331,797 +0.06(+1.31%)
May 02, 2003 4.398 4.502 4.344 4.412 316,539 +0.05(+1.07%)
May 01, 2003 4.394 4.416 4.326 4.365 467,734 +0.00(+0.00%)
Apr 30, 2003 4.347 4.394 4.289 4.365 517,947 +0.02(+0.50%)
Apr 29, 2003 4.311 4.390 4.289 4.344 800,086 +0.06(+1.35%)
Apr 28, 2003 4.127 4.308 4.034 4.286 568,577 +0.19(+4.76%)
Apr 25, 2003 4.174 4.181 4.001 4.091 433,056 -0.08(-1.82%)
Apr 24, 2003 4.257 4.257 4.102 4.167 680,794 -0.08(-1.95%)
Apr 23, 2003 4.466 4.466 4.250 4.250 238,860 -0.15(-3.36%)
Apr 22, 2003 4.362 4.499 4.163 4.398 557,064 +0.00(+0.08%)
Apr 21, 2003 4.390 4.441 4.362 4.394 418,630 +0.01(+0.33%)
Apr 17, 2003 4.394 4.448 4.351 4.380 329,994 -0.01(-0.33%)
Apr 16, 2003 4.380 4.430 4.362 4.394 463,989 +0.03(+0.66%)
Apr 15, 2003 4.344 4.394 4.311 4.365 298,506 +0.02(+0.50%)
Apr 14, 2003 4.416 4.416 4.311 4.344 241,080 +0.01(+0.17%)
Apr 11, 2003 4.315 4.362 4.289 4.336 189,479 +0.05(+1.08%)
Apr 10, 2003 4.308 4.344 4.246 4.290 803,692 +0.01(+0.26%)
Apr 09, 2003 4.268 4.351 4.232 4.279 316,955 -0.03(-0.75%)
Apr 08, 2003 4.289 4.344 4.181 4.311 186,982 +0.09(+2.22%)
Apr 07, 2003 4.333 4.495 4.210 4.217 414,607 -0.06(-1.52%)
Apr 04, 2003 4.329 4.344 4.246 4.282 162,847 +0.02(+0.51%)
Apr 03, 2003 4.322 4.452 4.257 4.261 218,608 -0.04(-1.01%)
Apr 02, 2003 4.340 4.491 4.253 4.304 668,588 +0.00(+0.08%)
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.