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

Stryker Corp (NY: SYK )

335.61 -1.54 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 40.01 40.25 39.91 40.13 1,179,731 +0.04(+0.10%)
Dec 30, 2004 39.88 40.26 39.73 40.09 1,415,388 +0.28(+0.71%)
Dec 29, 2004 39.50 39.81 39.41 39.81 1,495,584 +0.17(+0.42%)
Dec 28, 2004 39.37 39.86 39.17 39.64 1,855,202 +0.48(+1.23%)
Dec 27, 2004 39.20 39.42 38.98 39.16 1,443,523 +0.04(+0.11%)
Dec 23, 2004 39.59 39.92 38.93 39.12 1,038,095 -0.33(-0.84%)
Dec 22, 2004 39.30 39.54 39.11 39.45 1,886,343 +0.45(+1.15%)
Dec 21, 2004 38.51 39.06 38.50 39.00 1,650,445 +0.52(+1.34%)
Dec 20, 2004 38.23 38.97 38.18 38.48 1,476,467 +0.26(+0.67%)
Dec 17, 2004 37.44 38.38 37.44 38.23 2,654,635 +0.22(+0.57%)
Dec 16, 2004 38.12 38.38 37.63 38.01 2,078,716 -0.15(-0.39%)
Dec 15, 2004 38.99 38.99 37.89 38.16 2,935,500 -1.00(-2.55%)
Dec 14, 2004 38.69 39.25 38.58 39.16 2,200,032 +0.30(+0.77%)
Dec 13, 2004 38.72 39.21 38.39 38.86 1,742,904 +0.14(+0.37%)
Dec 10, 2004 38.22 38.87 38.13 38.72 1,905,340 +0.22(+0.56%)
Dec 09, 2004 37.55 38.52 37.43 38.50 2,240,310 +0.78(+2.07%)
Dec 08, 2004 36.60 37.78 36.60 37.72 1,777,772 +0.97(+2.65%)
Dec 07, 2004 37.42 37.43 36.75 36.75 2,151,698 -0.47(-1.27%)
Dec 06, 2004 37.47 37.50 37.01 37.22 1,775,848 -0.45(-1.19%)
Dec 03, 2004 37.79 38.21 37.54 37.67 2,156,267 -0.12(-0.33%)
Dec 02, 2004 37.59 38.77 37.55 37.79 2,510,234 +0.20(+0.53%)
Dec 01, 2004 36.68 37.59 36.65 37.59 1,529,249 +1.01(+2.75%)
Nov 30, 2004 36.59 36.80 36.32 36.59 1,286,137 -0.15(-0.41%)
Nov 29, 2004 36.87 37.01 36.57 36.74 1,481,517 -0.22(-0.61%)
Nov 26, 2004 36.60 37.22 36.60 36.96 603,692 +0.03(+0.09%)
Nov 24, 2004 36.22 36.99 36.20 36.93 1,828,510 +0.74(+2.05%)
Nov 23, 2004 36.20 36.51 35.89 36.19 1,650,084 -0.28(-0.78%)
Nov 22, 2004 35.68 36.59 35.34 36.47 2,248,486 +0.57(+1.58%)
Nov 19, 2004 36.68 36.69 35.83 35.91 1,436,790 -0.68(-1.86%)
Nov 18, 2004 36.60 36.73 36.30 36.59 1,694,570 -0.01(-0.02%)
Nov 17, 2004 36.55 37.26 36.45 36.60 1,413,825 +0.08(+0.23%)
Nov 16, 2004 36.84 37.00 36.46 36.51 1,629,043 -0.37(-1.01%)
Nov 15, 2004 36.79 37.30 36.51 36.89 1,884,659 -0.11(-0.29%)
Nov 12, 2004 37.30 37.40 36.77 36.99 2,011,145 -0.39(-1.05%)
Nov 11, 2004 36.79 37.39 36.67 37.39 1,589,005 +0.96(+2.65%)
Nov 10, 2004 36.22 36.62 36.08 36.42 1,334,711 +0.07(+0.18%)
Nov 09, 2004 37.05 37.09 36.25 36.35 1,887,064 -0.49(-1.33%)
Nov 08, 2004 37.01 37.13 36.50 36.84 1,355,392 -0.02(-0.05%)
Nov 05, 2004 36.43 36.86 36.40 36.86 1,439,074 +0.68(+1.89%)
Nov 04, 2004 36.26 36.42 35.89 36.18 1,933,354 +0.00(+0.00%)
Nov 03, 2004 36.60 36.60 36.00 36.18 2,140,035 +0.94(+2.67%)
Nov 02, 2004 35.43 36.26 35.13 35.24 2,989,004 +0.19(+0.55%)
Nov 01, 2004 35.47 35.73 34.76 35.05 2,302,952 -0.79(-2.20%)
Oct 29, 2004 35.68 35.96 35.36 35.84 2,052,986 -0.01(-0.02%)
Oct 28, 2004 35.89 36.07 35.68 35.85 1,603,313 -0.25(-0.69%)
Oct 27, 2004 35.41 36.47 35.19 36.10 2,401,303 +0.74(+2.09%)
Oct 26, 2004 35.10 35.39 34.45 35.36 3,905,304 +0.63(+1.82%)
Oct 25, 2004 35.18 35.18 34.30 34.72 2,675,796 -0.46(-1.30%)
Oct 22, 2004 35.76 35.79 35.16 35.18 1,581,551 -0.50(-1.40%)
Oct 21, 2004 36.28 36.29 35.42 35.68 1,937,562 -0.37(-1.04%)
Oct 20, 2004 36.05 36.52 35.83 36.05 3,335,036 +0.01(+0.02%)
Oct 19, 2004 36.88 36.88 35.89 36.05 2,375,212 -0.81(-2.19%)
Oct 18, 2004 34.97 36.85 34.97 36.85 3,859,134 +1.85(+5.27%)
Oct 15, 2004 36.35 36.35 33.52 35.01 7,770,810 -1.53(-4.19%)
Oct 14, 2004 36.45 37.36 36.36 36.54 2,487,871 -0.09(-0.25%)
Oct 13, 2004 36.90 37.24 36.01 36.63 2,640,808 -0.36(-0.97%)
Oct 12, 2004 37.13 37.15 35.64 36.99 4,891,098 -0.14(-0.38%)
Oct 11, 2004 37.84 37.93 36.91 37.13 3,708,121 -0.72(-1.91%)
Oct 08, 2004 39.29 39.51 37.66 37.85 2,578,046 -1.44(-3.66%)
Oct 07, 2004 39.86 39.92 38.99 39.29 1,582,753 -0.77(-1.91%)
Oct 06, 2004 39.96 40.08 39.56 40.06 1,201,012 +0.21(+0.52%)
Oct 05, 2004 40.21 40.32 39.66 39.85 981,826 -0.26(-0.64%)
Oct 04, 2004 40.34 40.51 40.03 40.11 1,937,682 -0.15(-0.37%)
Oct 01, 2004 40.20 40.60 39.83 40.26 1,381,001 +0.27(+0.67%)
Sep 30, 2004 39.74 40.11 39.45 39.99 1,932,512 +0.25(+0.63%)
Sep 29, 2004 39.17 39.82 39.05 39.74 1,144,743 +0.57(+1.44%)
Sep 28, 2004 39.92 39.92 39.13 39.17 1,675,333 -0.75(-1.87%)
Sep 27, 2004 40.00 40.11 39.59 39.92 1,435,106 -0.15(-0.37%)
Sep 24, 2004 39.61 40.38 39.54 40.07 1,222,053 +0.47(+1.18%)
Sep 23, 2004 39.67 39.91 39.52 39.61 1,295,034 -0.02(-0.06%)
Sep 22, 2004 40.00 40.34 39.59 39.63 1,417,192 -0.87(-2.14%)
Sep 21, 2004 40.02 40.65 39.66 40.50 2,111,059 +0.63(+1.59%)
Sep 20, 2004 39.88 40.44 39.59 39.86 1,485,484 -0.18(-0.46%)
Sep 17, 2004 39.51 40.21 39.27 40.05 2,036,995 +1.06(+2.71%)
Sep 16, 2004 39.06 39.13 38.91 38.99 762,160 +0.14(+0.36%)
Sep 15, 2004 39.46 39.46 38.57 38.85 1,479,713 -0.41(-1.04%)
Sep 14, 2004 39.17 39.93 38.97 39.26 1,647,679 +0.08(+0.21%)
Sep 13, 2004 39.60 39.60 39.02 39.17 1,419,957 -0.19(-0.49%)
Sep 10, 2004 39.27 39.41 38.73 39.37 1,030,641 +0.09(+0.23%)
Sep 09, 2004 39.55 39.55 39.05 39.27 721,040 -0.20(-0.51%)
Sep 08, 2004 39.86 40.26 39.38 39.47 1,647,559 -0.35(-0.88%)
Sep 07, 2004 39.26 39.90 39.26 39.82 1,075,969 +0.75(+1.92%)
Sep 03, 2004 39.71 39.77 38.97 39.07 1,084,746 -0.45(-1.14%)
Sep 02, 2004 38.26 39.70 38.10 39.52 1,297,920 +1.23(+3.21%)
Sep 01, 2004 37.77 38.46 37.77 38.29 1,045,911 +0.62(+1.63%)
Aug 31, 2004 37.84 38.08 37.29 37.68 1,480,074 -0.06(-0.15%)
Aug 30, 2004 38.18 38.22 37.64 37.73 1,432,942 -0.57(-1.50%)
Aug 27, 2004 38.43 38.71 38.15 38.31 1,402,764 +0.07(+0.17%)
Aug 26, 2004 39.04 39.04 38.18 38.24 1,770,798 -0.80(-2.05%)
Aug 25, 2004 39.05 39.07 38.64 39.04 1,174,801 -0.01(-0.02%)
Aug 24, 2004 39.37 39.50 38.92 39.05 1,139,933 -0.04(-0.11%)
Aug 23, 2004 38.92 39.17 38.67 39.09 1,422,482 +0.48(+1.25%)
Aug 20, 2004 38.26 38.80 38.18 38.61 889,727 +0.36(+0.93%)
Aug 19, 2004 38.34 38.39 38.03 38.25 1,485,605 -0.30(-0.78%)
Aug 18, 2004 38.05 38.56 38.00 38.55 1,256,079 +0.51(+1.33%)
Aug 17, 2004 38.23 38.33 37.84 38.04 1,180,452 +0.02(+0.07%)
Aug 16, 2004 37.60 38.48 37.51 38.02 1,277,601 +0.42(+1.11%)
Aug 13, 2004 37.92 37.92 37.34 37.60 985,914 -0.37(-0.96%)
Aug 12, 2004 38.23 38.23 37.69 37.97 838,989 -0.27(-0.70%)
Aug 11, 2004 38.06 38.39 37.37 38.23 1,593,694 +0.12(+0.31%)
Aug 10, 2004 37.82 38.13 37.45 38.12 1,406,852 +0.68(+1.82%)
Aug 09, 2004 36.80 37.80 36.80 37.44 1,726,071 +0.64(+1.74%)
Aug 06, 2004 37.84 37.85 36.68 36.80 2,972,412 -1.44(-3.76%)
Aug 05, 2004 39.68 39.69 38.17 38.23 1,817,689 -1.45(-3.65%)
Aug 04, 2004 39.67 39.99 39.22 39.68 1,638,421 -0.37(-0.93%)
Aug 03, 2004 39.92 40.29 39.66 40.06 2,191,375 +0.11(+0.27%)
Aug 02, 2004 39.39 40.01 38.73 39.95 2,536,325 +0.29(+0.73%)
Jul 30, 2004 38.51 39.81 38.18 39.66 2,686,857 +1.25(+3.25%)
Jul 29, 2004 38.46 38.47 36.35 38.41 4,791,184 -0.58(-1.49%)
Jul 28, 2004 39.76 39.85 37.54 38.99 3,400,443 -0.77(-1.92%)
Jul 27, 2004 39.23 39.80 39.20 39.76 1,718,978 +0.55(+1.40%)
Jul 26, 2004 39.41 39.68 39.01 39.21 1,693,368 +0.01(+0.02%)
Jul 23, 2004 39.27 39.43 38.82 39.20 1,796,168 -0.23(-0.59%)
Jul 22, 2004 40.05 40.14 38.51 39.43 3,088,076 -0.62(-1.56%)
Jul 21, 2004 40.92 41.38 40.06 40.06 2,984,075 -0.45(-1.11%)
Jul 20, 2004 40.08 40.63 39.81 40.50 4,353,053 +0.62(+1.56%)
Jul 19, 2004 39.07 40.02 38.30 39.88 8,357,429 +1.59(+4.15%)
Jul 16, 2004 43.66 43.66 37.88 38.29 14,069,843 -7.29(-15.99%)
Jul 15, 2004 45.11 45.80 45.05 45.58 2,270,008 +0.43(+0.96%)
Jul 14, 2004 45.52 46.13 44.56 45.15 2,205,322 -0.58(-1.27%)
Jul 13, 2004 45.67 45.91 45.43 45.73 1,467,569 +0.06(+0.13%)
Jul 12, 2004 46.30 46.63 45.08 45.67 2,589,709 -0.75(-1.61%)
Jul 09, 2004 47.44 47.65 46.08 46.42 3,063,188 -1.01(-2.14%)
Jul 08, 2004 47.68 47.96 47.37 47.43 1,541,874 -0.25(-0.52%)
Jul 07, 2004 46.78 47.68 46.75 47.68 2,392,045 +0.97(+2.08%)
Jul 06, 2004 45.60 46.80 45.37 46.71 1,750,719 +1.16(+2.54%)
Jul 02, 2004 45.66 45.95 45.32 45.55 865,200 -0.19(-0.42%)
Jul 01, 2004 46.15 46.19 45.06 45.74 1,318,961 +0.00(+0.00%)
Jun 30, 2004 45.87 46.35 45.27 45.74 2,002,729 +0.15(+0.33%)
Jun 29, 2004 45.41 45.61 45.33 45.59 1,406,010 +0.37(+0.83%)
Jun 28, 2004 46.38 46.53 44.80 45.22 1,845,103 -0.47(-1.02%)
Jun 25, 2004 45.38 45.80 45.35 45.69 1,223,135 +0.34(+0.75%)
Jun 24, 2004 45.41 45.74 45.20 45.35 1,440,757 -0.05(-0.11%)
Jun 23, 2004 45.34 45.49 44.76 45.40 1,346,254 +0.13(+0.29%)
Jun 22, 2004 45.37 45.63 45.00 45.26 1,563,396 -0.01(-0.02%)
Jun 21, 2004 45.32 45.56 45.18 45.27 1,586,601 +0.14(+0.31%)
Jun 18, 2004 44.76 45.82 44.75 45.13 1,392,063 +0.16(+0.35%)
Jun 17, 2004 44.99 45.02 44.41 44.97 1,426,690 -0.02(-0.04%)
Jun 16, 2004 45.06 45.28 44.51 44.99 2,156,267 -0.07(-0.17%)
Jun 15, 2004 45.33 45.33 44.91 45.06 1,396,391 +0.15(+0.33%)
Jun 14, 2004 45.21 45.49 44.90 44.91 1,703,227 -0.29(-0.64%)
Jun 10, 2004 45.29 45.30 44.95 45.20 1,255,959 +0.44(+0.98%)
Jun 09, 2004 45.13 45.15 44.67 44.76 1,043,265 -0.17(-0.39%)
Jun 08, 2004 44.78 44.95 44.33 44.94 1,694,570 +0.37(+0.82%)
Jun 07, 2004 44.47 44.61 44.12 44.57 1,392,544 +0.75(+1.71%)
Jun 04, 2004 43.75 43.97 43.47 43.82 1,774,165 +0.40(+0.92%)
Jun 03, 2004 43.39 43.55 43.14 43.42 1,457,350 +0.06(+0.13%)
Jun 02, 2004 43.31 43.62 43.18 43.37 1,421,159 +0.22(+0.52%)
Jun 01, 2004 42.42 43.21 42.33 43.14 1,454,344 +0.85(+2.01%)
May 28, 2004 42.42 42.52 42.26 42.29 840,311 -0.12(-0.29%)
May 27, 2004 42.22 42.69 42.21 42.42 1,503,519 +0.22(+0.53%)
May 26, 2004 42.03 42.67 41.89 42.19 2,025,573 +0.20(+0.48%)
May 25, 2004 41.78 42.27 41.62 41.99 1,574,217 +0.06(+0.14%)
May 24, 2004 42.58 42.60 41.94 41.94 1,245,498 -0.21(-0.49%)
May 21, 2004 41.69 42.25 41.58 42.14 1,683,749 +0.80(+1.93%)
May 20, 2004 42.22 42.33 41.20 41.34 2,511,557 -0.86(-2.05%)
May 19, 2004 42.73 43.27 42.00 42.21 1,712,485 -0.02(-0.04%)
May 18, 2004 42.33 42.38 41.98 42.23 1,327,137 +0.32(+0.75%)
May 17, 2004 42.20 42.32 41.56 41.91 1,698,418 +20.81(+98.64%)
May 14, 2004 20.94 21.23 20.73 21.10 1,779,455 +0.11(+0.51%)
May 13, 2004 20.74 21.30 20.71 20.99 2,488,111 +0.20(+0.96%)
May 12, 2004 20.80 20.81 20.31 20.79 1,799,895 -0.01(-0.04%)
May 11, 2004 20.65 20.87 20.63 20.80 1,605,117 +0.16(+0.79%)
May 10, 2004 20.96 20.98 20.50 20.64 1,631,087 -0.40(-1.92%)
May 07, 2004 20.95 21.23 20.90 21.04 1,939,125 +0.09(+0.43%)
May 06, 2004 21.02 21.09 20.76 20.95 1,488,490 -0.07(-0.35%)
May 05, 2004 20.78 21.05 20.74 21.02 1,525,763 +0.33(+1.60%)
May 04, 2004 20.75 20.89 20.46 20.69 1,587,322 -0.03(-0.16%)
May 03, 2004 20.63 20.90 20.56 20.73 1,173,238 +0.16(+0.76%)
Apr 30, 2004 20.68 20.74 20.41 20.57 1,933,354 +0.02(+0.08%)
Apr 29, 2004 20.62 20.79 20.48 20.55 1,661,145 -0.02(-0.11%)
Apr 28, 2004 20.98 21.05 20.57 20.58 2,224,079 -0.39(-1.85%)
Apr 27, 2004 20.96 21.25 20.90 20.97 2,249,809 +0.15(+0.73%)
Apr 26, 2004 20.80 21.11 20.77 20.81 1,624,594 +0.14(+0.66%)
Apr 23, 2004 20.90 20.90 20.56 20.68 1,666,917 -0.17(-0.83%)
Apr 22, 2004 20.53 20.93 20.48 20.85 2,900,512 +0.34(+1.64%)
Apr 21, 2004 20.36 20.61 20.29 20.51 1,720,300 +0.26(+1.27%)
Apr 20, 2004 20.66 20.79 20.25 20.25 2,708,620 -0.38(-1.85%)
Apr 19, 2004 20.55 20.72 20.53 20.64 1,535,622 -0.09(-0.41%)
Apr 16, 2004 20.48 20.79 20.10 20.72 4,493,366 +0.84(+4.25%)
Apr 15, 2004 19.70 19.88 19.60 19.88 1,819,132 +0.22(+1.14%)
Apr 14, 2004 19.45 19.79 19.44 19.65 1,903,777 +0.10(+0.52%)
Apr 13, 2004 19.87 19.90 19.37 19.55 1,066,952 -0.22(-1.10%)
Apr 12, 2004 19.66 19.81 19.57 19.77 697,835 +0.13(+0.65%)
Apr 08, 2004 19.67 19.92 19.51 19.64 1,323,049 +0.08(+0.42%)
Apr 07, 2004 19.58 19.63 19.45 19.56 1,143,420 -0.02(-0.08%)
Apr 06, 2004 19.53 19.59 19.35 19.58 1,045,309 -0.03(-0.16%)
Apr 05, 2004 19.36 19.61 19.29 19.61 1,806,628 +0.28(+1.43%)
Apr 02, 2004 18.84 19.40 18.84 19.33 2,257,744 +0.62(+3.30%)
Apr 01, 2004 18.40 18.72 18.38 18.71 1,769,115 +0.31(+1.66%)
Mar 31, 2004 18.46 18.50 18.31 18.41 1,295,395 -0.05(-0.29%)
Mar 30, 2004 18.39 18.48 18.23 18.46 832,496 +0.07(+0.40%)
Mar 29, 2004 18.30 18.55 18.29 18.39 1,175,162 +0.13(+0.73%)
Mar 26, 2004 18.15 18.38 18.13 18.26 1,290,826 +0.12(+0.64%)
Mar 25, 2004 18.15 18.16 18.01 18.14 1,373,306 -0.00(-0.02%)
Mar 24, 2004 18.22 18.27 17.99 18.14 1,377,635 -0.10(-0.54%)
Mar 23, 2004 18.18 18.37 17.85 18.24 2,287,562 +0.13(+0.74%)
Mar 22, 2004 18.45 18.45 17.97 18.11 2,050,461 -0.47(-2.52%)
Mar 19, 2004 18.67 18.75 18.54 18.58 1,251,871 -0.24(-1.26%)
Mar 18, 2004 18.85 18.94 18.64 18.81 1,450,737 -0.15(-0.79%)
Mar 17, 2004 18.52 18.99 18.46 18.96 1,534,660 +0.63(+3.44%)
Mar 16, 2004 18.34 18.40 18.20 18.33 1,156,646 +0.04(+0.20%)
Mar 15, 2004 18.60 18.60 18.20 18.30 1,584,677 -0.30(-1.61%)
Mar 12, 2004 18.57 18.60 18.32 18.60 1,374,990 +0.17(+0.94%)
Mar 11, 2004 18.76 18.82 18.40 18.42 1,371,864 -0.45(-2.36%)
Mar 10, 2004 19.09 19.10 18.84 18.87 1,231,431 -0.22(-1.14%)
Mar 09, 2004 19.29 19.34 19.06 19.09 1,706,353 -0.20(-1.06%)
Mar 08, 2004 19.42 19.63 19.19 19.29 2,841,838 +0.49(+2.60%)
Mar 05, 2004 18.67 18.90 18.58 18.80 828,408 +0.11(+0.60%)
Mar 04, 2004 18.72 18.78 18.65 18.69 767,330 -0.09(-0.47%)
Mar 03, 2004 18.35 18.81 18.35 18.78 1,553,897 +0.40(+2.18%)
Mar 02, 2004 18.56 18.72 18.36 18.37 1,537,064 -0.18(-0.97%)
Mar 01, 2004 18.49 18.64 18.41 18.56 1,303,331 +0.11(+0.58%)
Feb 27, 2004 17.67 18.55 17.67 18.45 1,647,439 -0.03(-0.17%)
Feb 26, 2004 18.51 18.53 18.39 18.48 613,912 -0.05(-0.27%)
Feb 25, 2004 18.61 18.61 18.40 18.53 1,109,995 -0.05(-0.25%)
Feb 24, 2004 18.58 18.71 18.47 18.58 880,830 -0.00(-0.01%)
Feb 23, 2004 18.74 18.79 18.55 18.58 839,951 -0.12(-0.64%)
Feb 20, 2004 18.62 18.81 18.56 18.70 1,015,251 +0.13(+0.71%)
Feb 19, 2004 18.83 18.83 18.55 18.57 944,313 -0.18(-0.94%)
Feb 18, 2004 18.75 18.83 18.71 18.74 910,648 +0.00(+0.00%)
Feb 17, 2004 18.86 18.89 18.72 18.74 808,930 -0.01(-0.04%)
Feb 13, 2004 18.83 18.84 18.71 18.75 723,565 -0.02(-0.13%)
Feb 12, 2004 18.77 18.85 18.71 18.78 833,939 -0.12(-0.65%)
Feb 11, 2004 18.60 18.96 18.52 18.90 1,037,374 +0.33(+1.77%)
Feb 10, 2004 18.69 18.69 18.51 18.57 1,293,231 -0.12(-0.62%)
Feb 09, 2004 18.65 18.81 18.57 18.69 838,748 +0.02(+0.13%)
Feb 06, 2004 18.35 18.67 18.35 18.66 1,383,406 +0.34(+1.85%)
Feb 05, 2004 18.63 18.66 18.29 18.32 2,607,143 -0.30(-1.61%)
Feb 04, 2004 18.57 18.74 18.51 18.62 1,256,680 +0.01(+0.03%)
Feb 03, 2004 18.82 18.87 18.52 18.62 1,857,607 -0.21(-1.14%)
Feb 02, 2004 18.50 19.07 18.48 18.83 2,100,479 +0.38(+2.06%)
Jan 30, 2004 18.14 18.50 18.13 18.45 2,841,357 -0.45(-2.35%)
Jan 29, 2004 18.56 18.97 18.43 18.90 1,252,592 +0.47(+2.53%)
Jan 28, 2004 18.84 18.85 18.40 18.43 1,169,390 -0.37(-1.96%)
Jan 27, 2004 18.83 18.98 18.77 18.80 1,046,271 -0.19(-1.00%)
Jan 26, 2004 18.66 18.99 18.66 18.99 1,081,380 +0.37(+1.99%)
Jan 23, 2004 18.59 18.67 18.47 18.62 1,219,167 +0.02(+0.11%)
Jan 22, 2004 18.44 18.66 18.38 18.60 973,410 +0.10(+0.56%)
Jan 21, 2004 18.33 18.49 18.20 18.49 1,334,832 +0.20(+1.07%)
Jan 20, 2004 18.57 18.63 18.17 18.30 1,954,275 -0.24(-1.30%)
Jan 16, 2004 18.09 18.57 18.06 18.54 2,637,201 +0.60(+3.34%)
Jan 15, 2004 17.89 17.99 17.66 17.94 849,569 +0.15(+0.82%)
Jan 14, 2004 17.64 17.81 17.64 17.79 954,413 +0.15(+0.87%)
Jan 13, 2004 17.71 17.86 17.58 17.64 1,475,505 -0.07(-0.39%)
Jan 12, 2004 17.50 17.77 17.50 17.71 1,150,874 +0.16(+0.91%)
Jan 09, 2004 17.53 17.62 17.53 17.55 1,171,795 +0.02(+0.12%)
Jan 08, 2004 17.51 17.54 17.42 17.53 1,410,098 +0.03(+0.19%)
Jan 07, 2004 17.57 17.57 17.42 17.50 1,441,840 -0.10(-0.54%)
Jan 06, 2004 17.63 17.82 17.56 17.59 1,190,311 -0.10(-0.54%)
Jan 05, 2004 17.54 17.69 17.52 17.69 1,139,092 +0.27(+1.55%)
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.