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

Benchmark Electronics (NY: BHE )

41.96 +0.77 (+1.87%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2004 10.53 10.57 10.30 10.33 1,304,506 -0.20(-1.92%)
Apr 29, 2004 10.69 10.70 10.40 10.53 1,504,126 -0.09(-0.86%)
Apr 28, 2004 11.08 11.08 10.53 10.62 906,489 -0.55(-4.96%)
Apr 27, 2004 11.42 11.47 11.03 11.18 1,030,727 -0.24(-2.14%)
Apr 26, 2004 11.58 11.70 11.32 11.42 903,871 -0.18(-1.52%)
Apr 23, 2004 11.82 12.30 11.47 11.60 1,725,208 +0.52(+4.66%)
Apr 22, 2004 11.05 11.34 10.68 11.08 1,531,695 +0.03(+0.28%)
Apr 21, 2004 10.91 11.14 10.87 11.05 991,292 +0.24(+2.19%)
Apr 20, 2004 11.23 11.49 10.81 10.81 566,926 -0.41(-3.68%)
Apr 19, 2004 11.14 11.27 11.03 11.22 695,352 +0.07(+0.65%)
Apr 16, 2004 11.34 11.34 11.05 11.15 1,056,727 -0.13(-1.15%)
Apr 15, 2004 11.68 11.71 11.23 11.28 846,114 -0.31(-2.64%)
Apr 14, 2004 11.66 11.88 11.51 11.59 415,815 -0.12(-1.01%)
Apr 13, 2004 12.11 12.24 11.62 11.71 569,718 -0.33(-2.76%)
Apr 12, 2004 11.98 12.12 11.98 12.04 583,154 +0.06(+0.51%)
Apr 08, 2004 12.28 12.35 11.91 11.98 593,623 -0.19(-1.54%)
Apr 07, 2004 12.20 12.26 11.99 12.16 603,918 -0.03(-0.25%)
Apr 06, 2004 12.26 12.28 12.03 12.20 657,488 -0.09(-0.71%)
Apr 05, 2004 12.21 12.32 12.19 12.28 945,051 +0.11(+0.94%)
Apr 02, 2004 12.16 12.26 11.91 12.17 1,047,653 +0.10(+0.79%)
Apr 01, 2004 12.03 12.32 11.81 12.07 1,097,383 +0.05(+0.38%)
Mar 31, 2004 11.75 12.18 11.34 12.03 4,051,892 -0.19(-1.59%)
Mar 30, 2004 12.65 12.65 11.81 12.22 1,904,586 -0.45(-3.53%)
Mar 29, 2004 12.68 12.87 12.62 12.67 1,321,257 +0.06(+0.45%)
Mar 26, 2004 12.36 12.67 12.30 12.61 1,239,246 +0.29(+2.39%)
Mar 25, 2004 12.38 12.42 12.28 12.32 1,116,229 +0.01(+0.09%)
Mar 24, 2004 12.37 12.48 12.21 12.31 692,212 -0.16(-1.26%)
Mar 23, 2004 12.48 12.79 12.20 12.46 690,467 +0.10(+0.80%)
Mar 22, 2004 12.50 12.50 12.15 12.36 523,826 -0.17(-1.37%)
Mar 19, 2004 12.73 12.73 12.41 12.54 280,758 -0.15(-1.20%)
Mar 18, 2004 12.67 12.80 12.46 12.69 428,902 -0.02(-0.12%)
Mar 17, 2004 12.52 12.78 12.47 12.70 580,885 +0.18(+1.40%)
Mar 16, 2004 12.46 12.79 12.36 12.53 634,280 +0.15(+1.20%)
Mar 15, 2004 13.07 13.07 12.38 12.38 645,971 -0.76(-5.81%)
Mar 12, 2004 12.57 13.22 12.57 13.14 644,226 +0.65(+5.23%)
Mar 11, 2004 12.53 12.91 12.42 12.49 410,930 -0.04(-0.34%)
Mar 10, 2004 12.88 13.09 12.50 12.53 840,530 -0.31(-2.38%)
Mar 09, 2004 13.32 13.33 12.70 12.84 720,479 -0.49(-3.64%)
Mar 08, 2004 13.69 13.75 13.30 13.32 703,903 -0.32(-2.38%)
Mar 05, 2004 13.62 13.81 13.51 13.65 519,813 -0.08(-0.61%)
Mar 04, 2004 13.56 13.74 13.49 13.73 322,636 +0.15(+1.10%)
Mar 03, 2004 13.49 13.66 13.35 13.58 855,362 +0.02(+0.11%)
Mar 02, 2004 13.59 13.69 13.54 13.57 831,108 +0.01(+0.08%)
Mar 01, 2004 13.36 13.61 13.36 13.56 532,027 +0.26(+1.92%)
Feb 27, 2004 12.99 13.61 12.99 13.30 756,948 -0.06(-0.49%)
Feb 26, 2004 13.22 13.44 13.07 13.36 376,380 +0.15(+1.13%)
Feb 25, 2004 13.01 13.28 12.98 13.22 424,016 +0.21(+1.59%)
Feb 24, 2004 12.93 13.14 12.67 13.01 623,811 +0.08(+0.62%)
Feb 23, 2004 13.15 13.27 12.89 12.93 958,487 -0.21(-1.63%)
Feb 20, 2004 13.28 13.31 12.98 13.14 383,709 -0.08(-0.58%)
Feb 19, 2004 13.75 13.83 13.15 13.22 698,144 -0.40(-2.95%)
Feb 18, 2004 13.52 13.74 13.39 13.62 744,036 +0.03(+0.23%)
Feb 17, 2004 13.41 13.69 13.33 13.59 555,758 +0.25(+1.89%)
Feb 13, 2004 13.30 13.49 13.18 13.34 834,074 +0.11(+0.87%)
Feb 12, 2004 13.64 13.64 13.20 13.22 502,015 -0.42(-3.05%)
Feb 11, 2004 13.45 13.71 13.33 13.64 779,807 +0.13(+0.96%)
Feb 10, 2004 13.25 13.51 12.88 13.51 1,271,004 +0.28(+2.11%)
Feb 09, 2004 13.08 13.35 12.95 13.23 1,406,235 +0.19(+1.44%)
Feb 06, 2004 12.70 13.12 12.67 13.04 1,477,254 +0.51(+4.08%)
Feb 05, 2004 13.18 13.20 12.46 12.53 1,597,828 +0.19(+1.55%)
Feb 04, 2004 13.14 13.14 12.33 12.34 1,706,363 -0.83(-6.32%)
Feb 03, 2004 13.56 13.66 13.10 13.17 541,450 -0.40(-2.95%)
Feb 02, 2004 13.43 13.93 13.43 13.57 901,079 +0.14(+1.05%)
Jan 30, 2004 13.37 13.51 13.17 13.43 987,453 +0.34(+2.63%)
Jan 29, 2004 13.41 13.51 12.95 13.09 568,147 -0.21(-1.55%)
Jan 28, 2004 13.83 13.99 13.29 13.30 730,600 -0.45(-3.25%)
Jan 27, 2004 14.10 14.12 13.63 13.74 673,192 -0.32(-2.26%)
Jan 26, 2004 14.21 14.28 13.87 14.06 789,927 -0.20(-1.42%)
Jan 23, 2004 14.36 14.38 13.97 14.26 428,728 -0.02(-0.16%)
Jan 22, 2004 14.68 14.87 14.27 14.29 402,379 -0.47(-3.21%)
Jan 21, 2004 14.90 14.90 14.40 14.76 763,579 -0.14(-0.95%)
Jan 20, 2004 15.24 15.26 14.85 14.90 1,143,100 -0.23(-1.52%)
Jan 16, 2004 14.61 15.45 14.61 15.13 1,278,158 +0.90(+6.34%)
Jan 15, 2004 14.37 14.40 13.90 14.23 558,201 +0.05(+0.35%)
Jan 14, 2004 13.89 14.28 13.89 14.18 823,954 +0.31(+2.20%)
Jan 13, 2004 13.89 13.95 13.73 13.87 515,800 +0.00(+0.00%)
Jan 12, 2004 13.52 13.90 13.46 13.87 862,167 +0.39(+2.86%)
Jan 09, 2004 13.68 14.02 13.44 13.49 1,103,142 -0.36(-2.62%)
Jan 08, 2004 13.37 14.02 13.37 13.85 778,062 +0.63(+4.74%)
Jan 07, 2004 13.20 13.20 13.09 13.22 544,416 +0.07(+0.52%)
Jan 06, 2004 13.13 13.28 13.07 13.15 759,915 +0.04(+0.32%)
Jan 05, 2004 13.28 13.43 12.61 13.11 1,981,363 -0.44(-3.22%)
Jan 02, 2004 13.41 13.71 13.41 13.55 376,380 +0.25(+1.87%)
Dec 31, 2003 13.74 13.75 13.22 13.30 810,692 -0.36(-2.66%)
Dec 30, 2003 13.60 14.05 13.56 13.66 765,673 +0.21(+1.59%)
Dec 29, 2003 13.35 13.49 13.29 13.45 643,528 +0.10(+0.74%)
Dec 26, 2003 13.35 13.42 13.27 13.35 79,917 -0.01(-0.09%)
Dec 24, 2003 13.43 13.46 13.31 13.36 133,312 +0.00(+0.03%)
Dec 23, 2003 13.41 13.47 13.09 13.36 444,258 +0.02(+0.14%)
Dec 22, 2003 13.37 13.37 13.24 13.34 393,306 -0.05(-0.37%)
Dec 19, 2003 13.37 13.39 13.22 13.39 967,561 +0.02(+0.11%)
Dec 18, 2003 13.33 13.55 13.30 13.37 812,088 +0.29(+2.19%)
Dec 17, 2003 13.07 13.12 12.86 13.09 652,776 -0.06(-0.47%)
Dec 16, 2003 13.27 13.36 13.02 13.15 933,011 -0.16(-1.18%)
Dec 15, 2003 13.85 13.87 13.29 13.30 551,745 -0.39(-2.87%)
Dec 12, 2003 13.83 13.94 13.48 13.70 475,492 -0.13(-0.97%)
Dec 11, 2003 12.84 13.99 12.84 13.83 906,663 +0.99(+7.67%)
Dec 10, 2003 12.99 13.14 12.76 12.84 683,312 -0.24(-1.84%)
Dec 09, 2003 13.68 13.70 13.08 13.09 620,670 -0.52(-3.79%)
Dec 08, 2003 13.73 13.90 13.46 13.60 557,503 -0.13(-0.95%)
Dec 05, 2003 13.75 13.83 13.64 13.73 544,242 -0.13(-0.94%)
Dec 04, 2003 14.29 14.46 13.60 13.86 909,455 -0.43(-2.99%)
Dec 03, 2003 14.44 14.60 14.16 14.29 986,755 +0.02(+0.11%)
Dec 02, 2003 14.34 14.66 14.26 14.27 728,681 +0.03(+0.24%)
Dec 01, 2003 14.14 14.47 14.13 14.24 531,329 +0.21(+1.47%)
Nov 28, 2003 14.13 14.14 14.03 14.03 187,754 -0.06(-0.46%)
Nov 26, 2003 14.15 14.31 13.92 14.10 525,048 +0.02(+0.14%)
Nov 25, 2003 14.00 14.19 13.99 14.08 446,526 +0.08(+0.55%)
Nov 24, 2003 13.39 14.01 13.37 14.00 548,430 +0.73(+5.47%)
Nov 21, 2003 13.39 13.40 13.20 13.28 484,740 -0.02(-0.12%)
Nov 20, 2003 13.36 13.70 13.17 13.29 637,770 -0.15(-1.08%)
Nov 19, 2003 13.41 13.58 13.22 13.44 595,892 +0.03(+0.23%)
Nov 18, 2003 13.36 13.54 13.23 13.41 1,236,803 +0.21(+1.59%)
Nov 17, 2003 12.96 13.35 12.81 13.20 997,574 -0.15(-1.14%)
Nov 14, 2003 13.79 14.04 13.18 13.35 1,027,063 +4.02(+43.07%)
Nov 13, 2003 9.305 9.404 9.241 9.331 522,430 -0.02(-0.16%)
Nov 12, 2003 8.877 9.346 8.877 9.346 876,301 +0.49(+5.48%)
Nov 11, 2003 8.906 8.925 8.789 8.860 652,776 -0.05(-0.51%)
Nov 10, 2003 8.835 9.027 8.894 8.906 882,845 -0.11(-1.22%)
Nov 07, 2003 9.001 9.110 9.001 9.017 941,736 +0.03(+0.38%)
Nov 06, 2003 8.877 9.020 8.777 8.983 791,760 +0.12(+1.40%)
Nov 05, 2003 8.781 8.894 8.539 8.859 860,073 +0.08(+0.87%)
Nov 04, 2003 8.502 8.821 8.502 8.782 862,167 +0.25(+2.90%)
Nov 03, 2003 8.273 8.590 8.405 8.534 922,891 +0.26(+3.16%)
Oct 31, 2003 8.348 8.414 8.246 8.273 631,575 -0.10(-1.18%)
Oct 30, 2003 8.505 8.514 8.351 8.371 546,772 -0.02(-0.18%)
Oct 29, 2003 8.490 8.490 8.303 8.387 1,009,788 -0.10(-1.22%)
Oct 28, 2003 7.962 8.490 7.930 8.490 1,353,713 +0.56(+7.09%)
Oct 27, 2003 7.811 8.200 7.811 7.928 1,198,502 +0.01(+0.06%)
Oct 24, 2003 8.054 8.054 7.784 7.923 1,487,985 -0.13(-1.62%)
Oct 23, 2003 8.295 8.295 7.870 8.054 1,361,042 -0.24(-2.91%)
Oct 22, 2003 8.596 8.596 8.271 8.295 943,045 -0.30(-3.50%)
Oct 21, 2003 8.456 8.643 8.455 8.596 566,664 +0.20(+2.37%)
Oct 20, 2003 8.371 8.399 8.346 8.397 461,969 +0.05(+0.61%)
Oct 17, 2003 8.694 8.694 8.326 8.346 667,695 -0.31(-3.61%)
Oct 16, 2003 8.694 8.704 8.606 8.658 604,616 -0.05(-0.60%)
Oct 15, 2003 8.702 8.804 8.669 8.711 1,081,243 +0.10(+1.18%)
Oct 14, 2003 8.348 8.638 8.348 8.609 751,452 +0.26(+3.15%)
Oct 13, 2003 8.278 8.439 8.264 8.346 544,416 +0.13(+1.63%)
Oct 10, 2003 8.151 8.252 8.135 8.212 692,037 +0.08(+0.96%)
Oct 09, 2003 7.964 8.268 7.964 8.134 930,220 +0.28(+3.57%)
Oct 08, 2003 7.887 7.894 7.840 7.853 561,168 -0.04(-0.54%)
Oct 07, 2003 7.899 7.947 7.847 7.896 1,593,204 -0.03(-0.36%)
Oct 06, 2003 7.650 7.925 7.634 7.925 1,038,841 +0.31(+4.13%)
Oct 03, 2003 7.493 7.706 7.493 7.611 884,677 +0.21(+2.80%)
Oct 02, 2003 7.373 7.441 7.303 7.403 769,774 +0.17(+2.35%)
Oct 01, 2003 7.200 7.371 7.179 7.234 1,266,031 +0.06(+0.78%)
Sep 30, 2003 7.344 7.463 7.100 7.178 5,077,210 -0.64(-8.17%)
Sep 29, 2003 7.597 7.816 7.539 7.816 880,751 +0.22(+2.88%)
Sep 26, 2003 7.870 7.921 7.556 7.597 1,442,966 -0.32(-4.01%)
Sep 25, 2003 7.821 8.202 7.821 7.915 1,391,403 +0.00(+0.02%)
Sep 24, 2003 8.151 8.151 7.876 7.913 1,118,672 -0.20(-2.49%)
Sep 23, 2003 8.152 8.246 8.028 8.115 791,236 -0.06(-0.79%)
Sep 22, 2003 8.254 8.254 8.103 8.179 925,508 -0.12(-1.41%)
Sep 19, 2003 8.371 8.371 8.266 8.297 927,340 -0.05(-0.59%)
Sep 18, 2003 8.337 8.393 8.278 8.346 609,066 +0.03(+0.33%)
Sep 17, 2003 8.115 8.414 8.086 8.319 814,269 +0.20(+2.47%)
Sep 16, 2003 7.904 8.123 7.947 8.118 619,012 +0.21(+2.71%)
Sep 15, 2003 8.028 8.030 7.862 7.904 579,228 -0.09(-1.08%)
Sep 12, 2003 7.940 8.047 7.870 7.991 828,665 +0.02(+0.30%)
Sep 11, 2003 7.855 8.044 7.855 7.967 752,499 +0.11(+1.45%)
Sep 10, 2003 8.083 8.083 7.791 7.853 1,039,888 -0.26(-3.24%)
Sep 09, 2003 8.112 8.273 8.061 8.117 859,027 +0.02(+0.19%)
Sep 08, 2003 8.108 8.149 8.040 8.101 819,242 +0.01(+0.15%)
Sep 05, 2003 8.125 8.196 8.023 8.089 958,487 -0.02(-0.23%)
Sep 04, 2003 7.718 8.191 7.713 8.108 1,942,887 +0.44(+5.78%)
Sep 03, 2003 7.616 7.746 7.607 7.665 1,455,529 +0.11(+1.39%)
Sep 02, 2003 7.578 7.607 7.461 7.560 1,372,820 +0.02(+0.32%)
Aug 29, 2003 7.475 7.553 7.454 7.536 756,425 +0.06(+0.82%)
Aug 28, 2003 7.383 7.476 7.329 7.475 803,538 +0.15(+2.04%)
Aug 27, 2003 7.339 7.359 7.249 7.325 639,166 -0.01(-0.16%)
Aug 26, 2003 7.200 7.351 7.200 7.337 775,532 +0.07(+0.93%)
Aug 25, 2003 7.402 7.437 7.234 7.269 684,970 -0.10(-1.34%)
Aug 22, 2003 7.599 7.599 7.364 7.368 1,048,525 -0.02(-0.25%)
Aug 21, 2003 7.310 7.390 7.303 7.386 610,636 +0.12(+1.64%)
Aug 20, 2003 7.252 7.300 7.132 7.268 652,776 +0.02(+0.21%)
Aug 19, 2003 7.251 7.353 7.200 7.252 1,118,933 +0.05(+0.66%)
Aug 18, 2003 7.004 7.212 7.004 7.205 1,063,445 +0.24(+3.49%)
Aug 15, 2003 7.021 7.045 6.950 6.962 389,205 -0.08(-1.21%)
Aug 14, 2003 6.945 7.079 6.945 7.047 685,755 +0.08(+1.19%)
Aug 13, 2003 6.911 7.033 6.897 6.964 742,291 +0.08(+1.13%)
Aug 12, 2003 6.768 6.886 6.707 6.886 625,032 +0.17(+2.50%)
Aug 11, 2003 6.704 6.787 6.639 6.717 528,974 +0.05(+0.71%)
Aug 08, 2003 6.648 6.767 6.624 6.670 974,977 +0.08(+1.24%)
Aug 07, 2003 6.614 6.665 6.507 6.588 834,161 -0.04(-0.64%)
Aug 06, 2003 6.775 6.857 6.582 6.631 987,279 -0.13(-1.88%)
Aug 05, 2003 6.792 6.942 6.731 6.758 1,378,840 -0.02(-0.33%)
Aug 04, 2003 6.724 6.809 6.600 6.780 675,809 +0.08(+1.19%)
Aug 01, 2003 6.758 6.824 6.673 6.700 703,815 -0.06(-0.85%)
Jul 31, 2003 6.801 6.853 6.723 6.758 580,013 -0.01(-0.13%)
Jul 30, 2003 6.656 6.833 6.650 6.767 734,701 +0.14(+2.15%)
Jul 29, 2003 6.792 6.792 6.573 6.624 1,186,462 -0.21(-3.08%)
Jul 28, 2003 6.935 6.962 6.726 6.835 1,130,188 -0.09(-1.30%)
Jul 25, 2003 6.843 7.021 6.719 6.925 3,457,308 +0.51(+7.94%)
Jul 24, 2003 5.858 6.622 5.845 6.415 3,007,903 +0.70(+12.24%)
Jul 23, 2003 5.790 5.824 5.671 5.716 1,105,846 -0.18(-3.11%)
Jul 22, 2003 5.790 5.930 5.772 5.899 997,225 +0.17(+2.99%)
Jul 21, 2003 5.700 5.746 5.619 5.728 728,681 +0.05(+0.81%)
Jul 18, 2003 5.636 5.756 5.595 5.682 857,718 +0.06(+1.12%)
Jul 17, 2003 5.807 5.850 5.590 5.619 812,699 -0.23(-3.95%)
Jul 16, 2003 5.918 5.960 5.799 5.850 546,772 -0.03(-0.43%)
Jul 15, 2003 5.933 5.970 5.722 5.875 1,398,732 -0.05(-0.86%)
Jul 14, 2003 6.011 6.071 5.884 5.926 824,739 -0.02(-0.29%)
Jul 11, 2003 5.943 5.994 5.902 5.943 796,994 +0.01(+0.23%)
Jul 10, 2003 6.106 6.106 5.909 5.930 1,041,197 -0.18(-2.89%)
Jul 09, 2003 6.054 6.159 6.020 6.106 1,724,074 +0.07(+1.18%)
Jul 08, 2003 5.799 6.069 5.782 6.035 1,415,222 +0.23(+3.92%)
Jul 07, 2003 5.688 5.807 5.680 5.807 1,374,652 +0.17(+3.07%)
Jul 03, 2003 5.731 5.777 5.634 5.634 485,787 -0.16(-2.84%)
Jul 02, 2003 5.519 5.799 5.485 5.799 2,983,561 +0.63(+12.11%)
Jul 01, 2003 5.223 5.233 4.967 5.172 1,427,000 -0.05(-0.98%)
Jun 30, 2003 5.310 5.352 5.220 5.223 911,898 -0.04(-0.84%)
Jun 27, 2003 5.221 5.327 5.221 5.267 531,591 +0.05(+1.04%)
Jun 26, 2003 5.179 5.311 5.171 5.213 582,892 +0.05(+1.05%)
Jun 25, 2003 5.196 5.232 5.120 5.159 465,895 -0.01(-0.23%)
Jun 24, 2003 5.179 5.221 5.006 5.171 1,317,070 +0.03(+0.63%)
Jun 23, 2003 5.473 5.473 5.023 5.138 1,428,832 -0.32(-5.82%)
Jun 20, 2003 5.595 5.604 5.400 5.456 686,541 -0.13(-2.40%)
Jun 19, 2003 5.604 5.636 5.558 5.590 1,173,637 -0.01(-0.24%)
Jun 18, 2003 5.527 5.634 5.476 5.604 1,029,157 +0.07(+1.23%)
Jun 17, 2003 5.634 5.634 5.430 5.536 943,568 -0.10(-1.75%)
Jun 16, 2003 5.400 5.663 5.383 5.634 870,281 +0.23(+4.34%)
Jun 13, 2003 5.502 5.502 5.349 5.400 1,567,815 -0.14(-2.45%)
Jun 12, 2003 5.322 5.542 5.322 5.536 1,430,664 +0.22(+4.12%)
Jun 11, 2003 5.247 5.396 5.223 5.317 1,129,403 +0.05(+0.93%)
Jun 10, 2003 5.196 5.306 5.162 5.267 1,024,969 +0.07(+1.37%)
Jun 09, 2003 5.434 5.464 5.118 5.196 1,479,086 -0.27(-4.91%)
Jun 06, 2003 5.485 5.699 5.447 5.464 2,425,272 +0.08(+1.55%)
Jun 05, 2003 5.070 5.384 4.968 5.381 1,979,007 +0.31(+6.13%)
Jun 04, 2003 4.814 5.115 4.814 5.070 2,237,867 +0.27(+5.55%)
Jun 03, 2003 4.862 4.868 4.761 4.804 1,740,301 -0.06(-1.19%)
Jun 02, 2003 4.997 4.997 4.856 4.862 2,090,508 +0.03(+0.67%)
May 30, 2003 4.636 4.836 4.636 4.829 1,841,594 +0.23(+5.02%)
May 29, 2003 4.699 4.729 4.539 4.598 1,085,431 -0.10(-2.13%)
May 28, 2003 4.593 4.727 4.585 4.699 1,028,633 +0.11(+2.48%)
May 27, 2003 4.517 4.649 4.510 4.585 2,070,616 -0.03(-0.66%)
May 23, 2003 4.746 4.746 4.615 4.615 584,201 -0.16(-3.38%)
May 22, 2003 4.695 4.783 4.627 4.777 741,244 +0.06(+1.19%)
May 21, 2003 4.653 4.721 4.602 4.721 1,259,487 +0.07(+1.46%)
May 20, 2003 4.755 4.795 4.542 4.653 1,077,840 -0.12(-2.49%)
May 19, 2003 4.967 4.967 4.749 4.772 1,398,732 -0.23(-4.68%)
May 16, 2003 5.033 5.094 4.970 5.006 1,418,886 -0.03(-0.54%)
May 15, 2003 4.933 5.033 4.882 5.033 1,164,214 +0.13(+2.56%)
May 14, 2003 4.882 4.950 4.836 4.907 710,621 +0.06(+1.23%)
May 13, 2003 4.782 4.923 4.731 4.848 1,254,776 +0.02(+0.49%)
May 12, 2003 4.755 4.882 4.693 4.824 566,664 +0.03(+0.60%)
May 09, 2003 4.629 4.795 4.629 4.795 1,009,526 +0.21(+4.55%)
May 08, 2003 4.568 4.610 4.534 4.586 1,163,691 -0.01(-0.11%)
May 07, 2003 4.542 4.653 4.508 4.592 821,860 -0.00(-0.07%)
May 06, 2003 4.500 4.710 4.496 4.595 837,564 +0.08(+1.77%)
May 05, 2003 4.500 4.542 4.451 4.515 965,031 +0.07(+1.68%)
May 02, 2003 4.291 4.491 4.264 4.440 1,863,580 +0.15(+3.48%)
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.