Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

65.51 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 4.111 4.227 4.111 4.217 205,836 +0.08(+1.87%)
Aug 30, 2005 4.188 4.208 4.101 4.140 56,344 -0.02(-0.47%)
Aug 29, 2005 4.082 4.159 4.034 4.159 77,960 +0.06(+1.42%)
Aug 26, 2005 4.188 4.208 4.082 4.101 103,578 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.014 4.188 449,012 +0.14(+3.34%)
Aug 24, 2005 4.043 4.063 4.014 4.053 42,438 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.014 4.034 145,722 -0.01(-0.24%)
Aug 22, 2005 3.956 4.043 3.956 4.043 262,000 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,997 +0.00(+0.00%)
Aug 18, 2005 3.985 4.072 3.927 3.966 86,904 -0.04(-0.97%)
Aug 17, 2005 4.121 4.159 4.005 4.005 138,915 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.043 4.101 282,171 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,216 +0.13(+3.18%)
Aug 12, 2005 3.966 3.985 3.927 3.956 143,509 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,618 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,586 +0.00(+0.00%)
Aug 09, 2005 3.985 3.985 3.918 3.966 311,331 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,591 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,433 -0.05(-1.22%)
Aug 04, 2005 3.995 4.014 3.927 3.966 79,032 -0.03(-0.73%)
Aug 03, 2005 4.101 4.101 3.966 3.995 254,475 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.985 4.092 74,471 +0.07(+1.68%)
Aug 01, 2005 4.053 4.072 3.956 4.024 140,228 +0.00(+0.00%)
Jul 29, 2005 4.005 4.043 3.937 4.024 137,421 +0.02(+0.48%)
Jul 28, 2005 3.985 4.014 3.956 4.005 80,569 +0.05(+1.22%)
Jul 27, 2005 3.947 3.985 3.927 3.956 161,378 +0.01(+0.25%)
Jul 26, 2005 4.014 4.014 3.898 3.947 151,845 +0.01(+0.25%)
Jul 25, 2005 3.995 4.053 3.918 3.937 120,695 -0.09(-2.16%)
Jul 22, 2005 3.966 4.024 3.966 4.024 64,558 +0.05(+1.22%)
Jul 21, 2005 4.034 4.063 3.956 3.976 58,190 -0.09(-2.14%)
Jul 20, 2005 4.043 4.063 4.014 4.063 135,671 +0.03(+0.72%)
Jul 19, 2005 4.043 4.063 3.966 4.034 109,751 +0.04(+0.97%)
Jul 18, 2005 4.034 4.034 3.966 3.995 67,047 +0.00(+0.00%)
Jul 15, 2005 3.966 4.034 3.947 3.995 153,344 +0.03(+0.73%)
Jul 14, 2005 4.034 4.043 3.801 3.966 100,508 -0.01(-0.24%)
Jul 13, 2005 3.985 4.014 3.937 3.976 121,339 -0.02(-0.48%)
Jul 12, 2005 4.063 4.063 3.918 3.995 257,303 -0.06(-1.43%)
Jul 11, 2005 4.053 4.063 4.014 4.053 84,123 +0.00(+0.00%)
Jul 08, 2005 4.053 4.053 3.879 4.053 93,807 +0.01(+0.24%)
Jul 07, 2005 3.976 4.063 3.840 4.043 200,762 +0.07(+1.70%)
Jul 06, 2005 3.995 4.014 3.888 3.976 98,109 -0.02(-0.48%)
Jul 05, 2005 3.869 3.995 3.840 3.995 106,896 +0.11(+2.74%)
Jul 01, 2005 3.889 3.889 3.734 3.889 90,458 +0.03(+0.75%)
Jun 30, 2005 3.976 4.005 3.772 3.860 51,627 -0.11(-2.68%)
Jun 29, 2005 3.995 3.995 3.879 3.966 93,996 -0.01(-0.24%)
Jun 28, 2005 3.860 3.995 3.782 3.976 58,836 +0.14(+3.53%)
Jun 27, 2005 3.966 4.014 3.772 3.840 145,232 -0.12(-2.93%)
Jun 24, 2005 3.980 4.014 3.898 3.956 1,154,209 -0.05(-1.21%)
Jun 23, 2005 4.014 4.063 3.956 4.005 161,549 -0.07(-1.66%)
Jun 22, 2005 4.082 4.111 4.014 4.072 88,609 +0.06(+1.45%)
Jun 21, 2005 4.053 4.053 3.966 4.014 82,118 -0.01(-0.24%)
Jun 20, 2005 4.072 4.092 3.995 4.024 62,643 -0.05(-1.19%)
Jun 17, 2005 4.024 4.092 3.927 4.072 178,637 +0.12(+2.93%)
Jun 16, 2005 4.024 4.024 3.927 3.956 96,850 -0.06(-1.45%)
Jun 15, 2005 4.130 4.130 3.947 4.014 214,134 -0.10(-2.35%)
Jun 14, 2005 4.159 4.159 3.918 4.111 130,009 -0.02(-0.47%)
Jun 13, 2005 4.111 4.159 3.976 4.130 147,605 +0.05(+1.18%)
Jun 10, 2005 4.111 4.111 4.053 4.082 43,870 -0.01(-0.24%)
Jun 09, 2005 3.937 4.092 3.792 4.092 190,144 +0.17(+4.44%)
Jun 08, 2005 3.976 3.976 3.850 3.918 177,537 -0.09(-2.17%)
Jun 07, 2005 4.092 4.169 3.985 4.005 291,867 -0.06(-1.43%)
Jun 06, 2005 4.246 4.246 3.927 4.063 230,620 -0.07(-1.64%)
Jun 03, 2005 4.227 4.227 4.063 4.130 116,892 -0.03(-0.70%)
Jun 02, 2005 4.198 4.208 4.140 4.159 222,057 +0.01(+0.23%)
Jun 01, 2005 4.333 4.343 4.092 4.150 471,896 +0.09(+2.14%)
May 31, 2005 3.869 4.343 3.869 4.063 245,699 +0.23(+6.06%)
May 27, 2005 3.869 3.869 3.811 3.830 61,423 -0.03(-0.75%)
May 26, 2005 3.869 3.869 3.830 3.860 74,623 -0.01(-0.25%)
May 25, 2005 3.821 3.898 3.724 3.869 191,186 +0.04(+1.01%)
May 24, 2005 3.869 3.889 3.792 3.830 118,474 -0.01(-0.25%)
May 23, 2005 3.772 3.908 3.772 3.840 195,724 +0.02(+0.51%)
May 20, 2005 3.860 3.860 3.753 3.821 93,830 -0.02(-0.50%)
May 19, 2005 3.937 3.937 3.734 3.840 199,915 -0.04(-1.00%)
May 18, 2005 3.889 3.918 3.801 3.879 224,234 +0.06(+1.52%)
May 17, 2005 3.792 3.927 3.705 3.821 217,000 +0.05(+1.28%)
May 16, 2005 3.743 3.772 3.676 3.772 83,065 +0.09(+2.36%)
May 13, 2005 3.772 3.840 3.676 3.685 148,715 -0.03(-0.78%)
May 12, 2005 3.511 3.811 3.444 3.714 485,946 +0.24(+6.96%)
May 11, 2005 3.473 3.560 3.308 3.473 140,206 +0.05(+1.41%)
May 10, 2005 3.569 3.579 3.357 3.424 103,495 -0.21(-5.85%)
May 09, 2005 3.482 3.637 3.473 3.637 49,105 +0.16(+4.74%)
May 06, 2005 3.482 3.714 3.327 3.473 193,507 -0.03(-0.83%)
May 05, 2005 3.434 3.579 3.337 3.502 147,495 +0.10(+2.84%)
May 04, 2005 3.308 3.415 3.289 3.405 77,586 +0.12(+3.53%)
May 03, 2005 3.144 3.308 3.076 3.289 57,699 +0.03(+0.89%)
May 02, 2005 3.115 3.279 3.057 3.260 149,964 +0.11(+3.37%)
Apr 29, 2005 3.018 3.202 3.018 3.153 81,938 +0.15(+4.82%)
Apr 28, 2005 3.028 3.076 3.008 3.008 103,452 -0.06(-1.89%)
Apr 27, 2005 3.018 3.095 2.970 3.066 25,339 +0.01(+0.32%)
Apr 26, 2005 3.153 3.221 3.018 3.057 83,091 -0.15(-4.53%)
Apr 25, 2005 3.202 3.202 3.134 3.202 33,175 +0.06(+1.85%)
Apr 22, 2005 3.221 3.260 3.124 3.144 69,494 -0.10(-2.99%)
Apr 21, 2005 3.279 3.279 3.163 3.240 80,254 +0.03(+0.90%)
Apr 20, 2005 3.240 3.289 3.182 3.211 57,513 -0.08(-2.35%)
Apr 19, 2005 3.289 3.327 3.240 3.289 31,326 +0.04(+1.19%)
Apr 18, 2005 3.095 3.347 3.095 3.250 40,110 +0.14(+4.35%)
Apr 15, 2005 3.221 3.289 3.105 3.115 52,697 -0.15(-4.73%)
Apr 14, 2005 3.240 3.376 3.240 3.269 33,936 +0.00(+0.00%)
Apr 13, 2005 3.492 3.492 3.240 3.269 316,192 -0.21(-6.11%)
Apr 12, 2005 3.482 3.540 3.453 3.482 49,751 -0.03(-0.83%)
Apr 11, 2005 3.434 3.560 3.386 3.511 143,008 +0.08(+2.25%)
Apr 08, 2005 3.531 3.531 3.424 3.434 19,427 -0.10(-2.74%)
Apr 07, 2005 3.531 3.550 3.395 3.531 43,401 +0.02(+0.55%)
Apr 06, 2005 3.579 3.627 3.492 3.511 55,148 -0.05(-1.36%)
Apr 05, 2005 3.627 3.705 3.550 3.560 148,457 -0.02(-0.54%)
Apr 04, 2005 3.327 3.618 3.327 3.579 83,956 +0.16(+4.82%)
Apr 01, 2005 3.434 3.453 3.376 3.415 75,241 +0.01(+0.28%)
Mar 31, 2005 3.337 3.415 3.221 3.405 51,468 +0.04(+1.15%)
Mar 30, 2005 3.221 3.376 3.202 3.366 139,738 +0.02(+0.58%)
Mar 29, 2005 3.327 3.386 3.279 3.347 75,062 +0.03(+0.87%)
Mar 28, 2005 3.337 3.376 3.269 3.318 125,262 +0.01(+0.29%)
Mar 24, 2005 3.105 3.366 3.086 3.308 80,474 +0.25(+8.23%)
Mar 23, 2005 3.134 3.192 3.057 3.057 80,830 -0.10(-3.07%)
Mar 22, 2005 3.105 3.289 3.105 3.153 101,352 +0.02(+0.62%)
Mar 21, 2005 3.327 3.357 3.134 3.134 215,359 -0.23(-6.90%)
Mar 18, 2005 3.337 3.521 3.327 3.366 160,327 -0.12(-3.33%)
Mar 17, 2005 3.434 3.531 3.327 3.482 131,663 +0.11(+3.15%)
Mar 16, 2005 3.821 3.821 3.347 3.376 400,315 -0.44(-11.65%)
Mar 15, 2005 3.772 3.956 3.705 3.821 304,109 +0.10(+2.60%)
Mar 14, 2005 3.608 3.772 3.434 3.724 128,839 +0.17(+4.90%)
Mar 11, 2005 3.705 3.830 3.444 3.550 117,784 -0.08(-2.13%)
Mar 10, 2005 3.685 3.705 3.569 3.627 123,689 +0.03(+0.81%)
Mar 09, 2005 3.724 3.869 3.598 3.598 252,927 -0.06(-1.59%)
Mar 08, 2005 3.666 3.753 3.627 3.656 61,380 +0.03(+0.80%)
Mar 07, 2005 3.772 3.772 3.608 3.627 105,875 -0.18(-4.82%)
Mar 04, 2005 3.918 3.918 3.772 3.811 63,305 +0.03(+0.77%)
Mar 03, 2005 3.676 3.918 3.676 3.782 202,738 +0.19(+5.39%)
Mar 02, 2005 3.463 3.656 3.395 3.589 48,177 +0.05(+1.37%)
Mar 01, 2005 3.695 3.782 3.463 3.540 61,249 -0.07(-1.88%)
Feb 28, 2005 3.860 3.869 3.579 3.608 70,253 -0.03(-0.80%)
Feb 25, 2005 3.560 3.676 3.318 3.637 26,819 +0.10(+2.73%)
Feb 24, 2005 3.540 3.637 3.386 3.540 17,595 -0.03(-0.81%)
Feb 23, 2005 3.637 3.637 3.550 3.569 16,896 -0.06(-1.60%)
Feb 22, 2005 3.811 3.918 3.589 3.627 68,864 -0.04(-1.06%)
Feb 18, 2005 3.695 3.763 3.579 3.666 31,886 +0.03(+0.80%)
Feb 17, 2005 3.898 3.908 3.589 3.637 46,076 -0.24(-6.23%)
Feb 16, 2005 3.830 3.918 3.772 3.879 35,073 +0.01(+0.25%)
Feb 15, 2005 3.908 3.918 3.869 3.869 19,182 +0.00(+0.00%)
Feb 14, 2005 3.995 3.995 3.830 3.869 26,986 -0.05(-1.23%)
Feb 11, 2005 3.830 3.947 3.743 3.918 27,046 -0.01(-0.25%)
Feb 10, 2005 3.995 4.005 3.860 3.927 94,153 +0.01(+0.25%)
Feb 09, 2005 3.801 3.985 3.782 3.918 95,946 +0.02(+0.50%)
Feb 08, 2005 3.763 3.908 3.714 3.898 40,848 +0.04(+1.00%)
Feb 07, 2005 3.743 3.869 3.714 3.860 78,908 +0.11(+2.83%)
Feb 04, 2005 3.579 3.753 3.579 3.753 27,683 +0.16(+4.58%)
Feb 03, 2005 3.608 3.695 3.492 3.589 159,267 -0.12(-3.13%)
Feb 02, 2005 3.550 3.705 3.415 3.705 75,662 +0.18(+5.22%)
Feb 01, 2005 3.463 3.531 3.434 3.521 66,554 +0.03(+0.97%)
Jan 31, 2005 3.550 3.560 3.434 3.487 71,233 +0.00(+0.14%)
Jan 28, 2005 3.531 3.531 3.434 3.482 32,472 +0.03(+0.84%)
Jan 27, 2005 3.415 3.511 3.318 3.453 14,478 -0.03(-0.83%)
Jan 26, 2005 3.463 3.531 3.444 3.482 46,146 +0.10(+2.86%)
Jan 25, 2005 3.405 3.463 3.376 3.386 173,484 +0.00(+0.00%)
Jan 24, 2005 3.298 3.434 3.289 3.386 101,663 -0.02(-0.57%)
Jan 21, 2005 3.463 3.463 3.386 3.405 120,527 -0.01(-0.28%)
Jan 20, 2005 3.511 3.531 3.337 3.415 103,469 -0.15(-4.08%)
Jan 19, 2005 3.627 3.743 3.511 3.560 69,823 -0.16(-4.42%)
Jan 18, 2005 3.666 3.724 3.589 3.724 50,340 +0.07(+1.85%)
Jan 14, 2005 3.695 3.734 3.608 3.656 64,626 +0.04(+1.07%)
Jan 13, 2005 3.598 3.676 3.482 3.618 157,107 +0.14(+3.89%)
Jan 12, 2005 3.473 3.560 3.231 3.482 87,977 -0.05(-1.37%)
Jan 11, 2005 3.579 3.695 3.492 3.531 98,598 -0.10(-2.67%)
Jan 10, 2005 3.376 3.695 3.376 3.627 119,637 +0.15(+4.17%)
Jan 07, 2005 3.579 3.579 3.337 3.482 215,877 +0.00(+0.00%)
Jan 06, 2005 3.531 3.589 3.473 3.482 167,386 -0.02(-0.55%)
Jan 05, 2005 3.579 3.734 3.444 3.502 189,207 -0.17(-4.74%)
Jan 04, 2005 3.772 3.879 3.531 3.676 223,331 -0.09(-2.31%)
Jan 03, 2005 3.956 3.976 3.724 3.763 264,543 -0.14(-3.47%)
Dec 31, 2004 3.976 4.111 3.869 3.898 1,324,417 -0.02(-0.62%)
Dec 30, 2004 4.024 4.130 3.918 3.922 117,647 -0.13(-3.22%)
Dec 29, 2004 4.343 4.343 3.995 4.053 141,528 -0.20(-4.77%)
Dec 28, 2004 4.459 4.508 4.217 4.256 41,766 +0.09(+2.09%)
Dec 27, 2004 3.976 4.198 3.927 4.169 47,555 +0.20(+5.12%)
Dec 23, 2004 4.014 4.014 3.830 3.966 339,297 -0.06(-1.44%)
Dec 22, 2004 4.111 4.130 4.014 4.024 113,305 -0.13(-3.03%)
Dec 21, 2004 4.304 4.304 4.150 4.150 67,921 -0.11(-2.50%)
Dec 20, 2004 4.450 4.604 4.227 4.256 89,218 -0.03(-0.68%)
Dec 17, 2004 4.159 4.382 4.150 4.285 81,774 +0.16(+3.99%)
Dec 16, 2004 4.101 4.188 3.995 4.121 78,259 +0.11(+2.65%)
Dec 15, 2004 4.014 4.063 3.985 4.014 83,532 -0.03(-0.72%)
Dec 14, 2004 4.101 4.101 3.937 4.043 142,769 -0.04(-0.95%)
Dec 13, 2004 4.111 4.130 4.034 4.082 78,259 +0.02(+0.48%)
Dec 10, 2004 4.014 4.101 3.985 4.063 150,729 -0.05(-1.18%)
Dec 09, 2004 4.053 4.159 4.034 4.111 200,352 -0.06(-1.39%)
Dec 08, 2004 4.217 4.275 4.044 4.169 126,848 -0.19(-4.43%)
Dec 07, 2004 3.985 4.498 3.869 4.362 153,624 -0.09(-1.96%)
Dec 06, 2004 4.411 4.575 4.353 4.450 107,206 -0.17(-3.77%)
Dec 03, 2004 4.643 4.749 4.372 4.624 154,141 -0.03(-0.62%)
Dec 02, 2004 4.807 4.807 4.643 4.653 161,791 +0.10(+2.12%)
Dec 01, 2004 4.575 4.691 4.450 4.556 773,705 +0.10(+2.17%)
Nov 30, 2004 4.585 4.595 4.459 4.459 199,836 -0.07(-1.50%)
Nov 29, 2004 4.421 4.527 4.421 4.527 462,424 +0.11(+2.41%)
Nov 26, 2004 5.098 5.098 4.421 4.421 39,181 -0.20(-4.39%)
Nov 24, 2004 4.537 4.643 4.508 4.624 175,954 +0.09(+1.92%)
Nov 23, 2004 4.159 4.546 4.159 4.537 313,245 +0.35(+8.31%)
Nov 22, 2004 3.869 4.198 3.869 4.188 240,568 +0.38(+9.90%)
Nov 19, 2004 3.879 3.985 3.811 3.811 221,649 -0.11(-2.72%)
Nov 18, 2004 3.966 4.014 3.811 3.918 546,059 +0.05(+1.25%)
Nov 17, 2004 3.647 3.869 3.550 3.869 314,175 +0.30(+8.40%)
Nov 16, 2004 3.608 3.647 3.569 3.569 185,466 +0.00(+0.00%)
Nov 15, 2004 3.482 3.627 3.366 3.569 210,897 +0.14(+3.94%)
Nov 12, 2004 3.047 3.531 3.047 3.434 555,984 +0.40(+13.06%)
Nov 11, 2004 2.950 3.047 2.921 3.037 552,779 +0.09(+2.95%)
Nov 10, 2004 2.960 2.999 2.931 2.950 610,052 -0.01(-0.33%)
Nov 09, 2004 2.999 2.999 2.921 2.960 121,369 +0.00(+0.00%)
Nov 08, 2004 2.950 3.028 2.950 2.960 64,096 -0.02(-0.65%)
Nov 05, 2004 3.047 3.047 2.960 2.979 165,926 -0.06(-1.91%)
Nov 04, 2004 3.163 3.163 2.912 3.037 187,843 -0.20(-6.27%)
Nov 03, 2004 3.337 3.357 3.163 3.240 129,433 -0.10(-2.90%)
Nov 02, 2004 3.327 3.386 3.289 3.337 136,359 +0.03(+0.88%)
Nov 01, 2004 3.361 3.361 3.260 3.308 68,335 -0.03(-0.87%)
Oct 29, 2004 3.231 3.337 3.202 3.337 79,706 +0.14(+4.23%)
Oct 28, 2004 3.173 3.289 3.173 3.202 75,364 +0.02(+0.61%)
Oct 27, 2004 3.095 3.206 2.991 3.182 130,467 +0.09(+2.81%)
Oct 26, 2004 3.144 3.144 3.008 3.095 85,496 +0.04(+1.27%)
Oct 25, 2004 3.047 3.095 3.008 3.057 85,703 -0.02(-0.63%)
Oct 22, 2004 3.106 3.134 3.047 3.076 67,818 -0.05(-1.55%)
Oct 21, 2004 3.124 3.144 3.095 3.124 28,636 +0.02(+0.62%)
Oct 20, 2004 3.115 3.144 3.086 3.105 30,600 +0.01(+0.31%)
Oct 19, 2004 3.144 3.182 3.095 3.095 49,623 -0.05(-1.54%)
Oct 18, 2004 3.037 3.182 3.037 3.144 84,772 +0.13(+4.17%)
Oct 15, 2004 3.018 3.086 2.989 3.018 197,665 +0.04(+1.30%)
Oct 14, 2004 3.037 3.047 2.979 2.979 113,616 -0.02(-0.65%)
Oct 13, 2004 3.105 3.115 2.979 2.999 370,415 -0.11(-3.43%)
Oct 12, 2004 3.144 3.174 3.086 3.105 76,708 -0.07(-2.13%)
Oct 11, 2004 3.240 3.240 3.163 3.173 225,681 -0.04(-1.20%)
Oct 08, 2004 3.192 3.386 3.192 3.211 84,255 -0.12(-3.49%)
Oct 07, 2004 3.386 3.482 3.279 3.327 273,340 -0.18(-5.23%)
Oct 06, 2004 3.279 3.511 3.250 3.511 444,229 +0.31(+9.67%)
Oct 05, 2004 3.289 3.289 3.192 3.202 47,762 -0.09(-2.65%)
Oct 04, 2004 3.289 3.444 3.231 3.289 69,162 -0.10(-2.86%)
Oct 01, 2004 3.361 3.395 3.299 3.386 33,495 +0.04(+1.16%)
Sep 30, 2004 3.289 3.376 3.289 3.347 44,350 +0.00(+0.00%)
Sep 29, 2004 3.366 3.434 3.298 3.347 34,012 -0.06(-1.70%)
Sep 28, 2004 3.463 3.492 3.395 3.405 83,945 +0.08(+2.33%)
Sep 27, 2004 3.376 3.434 3.318 3.327 62,442 -0.11(-3.10%)
Sep 24, 2004 3.386 3.531 3.386 3.434 84,565 +0.00(+0.00%)
Sep 23, 2004 3.482 3.482 3.376 3.434 168,821 -0.01(-0.28%)
Sep 22, 2004 3.444 3.482 3.337 3.444 92,009 -0.01(-0.28%)
Sep 21, 2004 3.240 3.531 3.240 3.453 64,303 +0.15(+4.69%)
Sep 20, 2004 3.482 3.482 3.289 3.298 27,396 -0.10(-2.85%)
Sep 17, 2004 3.376 3.540 3.347 3.395 121,576 +0.00(+0.00%)
Sep 16, 2004 3.260 3.395 3.240 3.395 77,432 +0.11(+3.24%)
Sep 15, 2004 3.395 3.444 3.269 3.289 251,113 -0.08(-2.30%)
Sep 14, 2004 3.347 3.395 3.318 3.366 41,249 +0.03(+0.87%)
Sep 13, 2004 3.279 3.434 3.279 3.337 102,140 -0.03(-0.86%)
Sep 10, 2004 3.182 3.395 3.105 3.366 58,513 +0.20(+6.42%)
Sep 09, 2004 3.250 3.289 3.134 3.163 337,539 -0.03(-0.91%)
Sep 08, 2004 3.386 3.386 3.192 3.192 60,167 -0.17(-5.17%)
Sep 07, 2004 3.424 3.434 3.289 3.366 48,795 -0.07(-1.97%)
Sep 03, 2004 3.415 3.434 3.240 3.434 39,595 +0.08(+2.31%)
Sep 02, 2004 3.395 3.434 3.289 3.357 46,831 +0.01(+0.29%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.