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 )

75.07 -0.75 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Sep 01, 2004 3.492 4.043 3.221 3.347 134,292 -0.11(-3.08%)
Aug 31, 2004 3.250 3.453 3.057 3.453 67,818 +0.25(+7.86%)
Aug 30, 2004 3.144 3.289 3.144 3.202 25,741 -0.06(-1.78%)
Aug 27, 2004 3.250 3.376 3.193 3.260 57,066 +0.02(+0.60%)
Aug 26, 2004 3.386 3.473 3.047 3.240 686,451 -0.22(-6.42%)
Aug 25, 2004 3.550 3.589 3.347 3.463 73,504 -0.02(-0.56%)
Aug 24, 2004 3.714 3.743 3.482 3.482 24,811 -0.15(-4.00%)
Aug 23, 2004 3.637 3.724 3.560 3.627 51,000 +0.14(+3.88%)
Aug 20, 2004 3.415 3.589 3.415 3.492 35,046 +0.13(+3.74%)
Aug 19, 2004 3.395 3.502 3.337 3.366 27,912 -0.12(-3.33%)
Aug 18, 2004 3.463 3.569 3.395 3.482 64,406 -0.08(-2.17%)
Aug 17, 2004 3.521 3.753 3.482 3.560 47,038 +0.15(+4.55%)
Aug 16, 2004 3.473 3.550 3.386 3.405 70,609 +0.01(+0.28%)
Aug 13, 2004 3.434 3.463 3.386 3.395 57,583 +0.01(+0.29%)
Aug 12, 2004 3.386 3.511 3.357 3.386 93,663 +0.00(+0.00%)
Aug 11, 2004 3.395 3.482 3.347 3.386 63,372 -0.05(-1.41%)
Aug 10, 2004 3.405 3.521 3.386 3.434 38,147 -0.01(-0.28%)
Aug 09, 2004 3.695 3.695 3.444 3.444 36,700 -0.14(-3.78%)
Aug 06, 2004 3.627 3.753 3.386 3.579 228,162 -0.13(-3.39%)
Aug 05, 2004 3.753 3.763 3.618 3.705 68,955 -0.08(-2.05%)
Aug 04, 2004 3.772 3.927 3.144 3.782 134,705 +0.00(+0.00%)
Aug 03, 2004 3.869 3.879 3.782 3.782 37,704 -0.09(-2.25%)
Aug 02, 2004 3.927 4.024 3.782 3.869 92,526 -0.07(-1.72%)
Jul 30, 2004 3.948 4.024 3.908 3.937 43,626 -0.05(-1.21%)
Jul 29, 2004 4.111 4.121 3.937 3.985 74,331 -0.06(-1.44%)
Jul 28, 2004 4.063 4.092 3.898 4.043 213,275 -0.04(-0.95%)
Jul 27, 2004 4.111 4.159 4.043 4.082 451,052 -0.03(-0.71%)
Jul 26, 2004 4.121 4.159 4.092 4.111 94,283 -0.01(-0.23%)
Jul 23, 2004 4.130 4.169 4.111 4.121 51,277 -0.01(-0.23%)
Jul 22, 2004 4.304 4.304 4.082 4.130 145,250 +0.01(+0.23%)
Jul 21, 2004 4.227 4.227 4.072 4.121 50,553 -0.03(-0.70%)
Jul 20, 2004 4.082 4.208 4.063 4.150 73,710 +0.09(+2.12%)
Jul 19, 2004 4.024 4.140 3.937 4.064 55,929 +0.05(+1.23%)
Jul 16, 2004 4.092 4.101 3.966 4.014 135,222 -0.05(-1.19%)
Jul 15, 2004 4.488 4.488 3.985 4.063 395,743 -0.53(-11.58%)
Jul 14, 2004 4.585 4.691 4.537 4.595 87,150 -0.07(-1.45%)
Jul 13, 2004 4.624 4.672 4.546 4.662 122,610 +0.07(+1.47%)
Jul 12, 2004 4.517 4.691 4.517 4.595 89,631 +0.00(+0.00%)
Jul 09, 2004 4.575 4.643 4.411 4.595 133,878 +0.07(+1.50%)
Jul 08, 2004 4.595 4.595 4.421 4.527 87,047 -0.09(-1.89%)
Jul 07, 2004 4.624 4.720 4.546 4.614 105,345 -0.01(-0.21%)
Jul 06, 2004 4.537 4.778 4.537 4.624 123,333 +0.00(+0.00%)
Jul 02, 2004 4.537 4.643 4.488 4.624 32,048 +0.08(+1.70%)
Jul 01, 2004 4.672 4.740 4.450 4.546 279,646 -0.16(-3.49%)
Jun 30, 2004 4.778 4.875 4.633 4.711 337,022 +0.02(+0.41%)
Jun 29, 2004 4.538 4.865 4.538 4.691 148,558 +0.14(+2.97%)
Jun 28, 2004 4.488 4.604 4.450 4.556 53,448 +0.09(+1.95%)
Jun 25, 2004 4.546 4.691 4.450 4.469 209,243 -0.04(-0.86%)
Jun 24, 2004 4.643 4.711 4.488 4.508 50,553 -0.14(-2.92%)
Jun 23, 2004 4.575 4.691 4.575 4.643 45,901 -0.01(-0.21%)
Jun 22, 2004 4.643 4.721 4.585 4.653 105,862 -0.04(-0.82%)
Jun 21, 2004 4.614 4.711 4.614 4.691 38,871 +0.07(+1.46%)
Jun 18, 2004 4.421 4.653 4.372 4.624 210,691 +0.12(+2.57%)
Jun 17, 2004 4.720 4.720 4.295 4.508 252,353 -0.23(-4.90%)
Jun 16, 2004 4.894 4.894 4.633 4.740 182,674 +0.01(+0.20%)
Jun 15, 2004 4.648 4.865 4.643 4.730 43,833 +0.04(+0.82%)
Jun 14, 2004 4.875 4.875 4.575 4.691 186,396 -0.24(-4.90%)
Jun 10, 2004 4.875 4.953 4.798 4.933 105,035 +0.03(+0.59%)
Jun 09, 2004 4.807 5.011 4.807 4.904 156,002 +0.06(+1.20%)
Jun 08, 2004 4.769 4.972 4.769 4.846 61,615 -0.05(-0.99%)
Jun 07, 2004 4.691 4.991 4.691 4.894 40,938 +0.15(+3.27%)
Jun 04, 2004 4.769 4.875 4.691 4.740 52,310 +0.04(+0.82%)
Jun 03, 2004 4.885 4.972 4.701 4.701 78,673 -0.06(-1.22%)
Jun 02, 2004 4.933 5.098 4.720 4.759 102,140 +0.08(+1.65%)
Jun 01, 2004 4.798 4.798 4.585 4.682 128,192 +0.08(+1.68%)
May 28, 2004 4.604 4.817 4.575 4.604 246,047 -0.04(-0.83%)
May 27, 2004 4.595 4.759 4.546 4.643 151,660 +0.06(+1.27%)
May 26, 2004 4.711 4.894 4.585 4.585 125,194 -0.21(-4.44%)
May 25, 2004 4.711 4.875 4.682 4.798 168,304 +0.01(+0.20%)
May 24, 2004 4.836 4.846 4.720 4.788 126,125 -0.05(-1.00%)
May 21, 2004 4.788 4.875 4.788 4.836 102,037 +0.10(+2.04%)
May 20, 2004 4.836 4.924 4.672 4.740 173,577 -0.09(-1.80%)
May 19, 2004 5.098 5.136 4.711 4.827 139,771 -0.26(-5.13%)
May 18, 2004 5.041 5.136 4.962 5.088 27,085 -0.01(-0.19%)
May 17, 2004 5.049 5.214 4.962 5.098 115,890 +0.01(+0.19%)
May 14, 2004 5.146 5.214 5.049 5.088 69,678 -0.01(-0.19%)
May 13, 2004 5.020 5.204 4.991 5.098 86,943 +0.05(+0.96%)
May 12, 2004 4.885 5.117 4.769 5.049 195,287 +0.13(+2.55%)
May 11, 2004 4.836 4.933 4.827 4.924 114,546 +0.17(+3.67%)
May 10, 2004 4.836 4.953 4.701 4.749 100,279 -0.14(-2.79%)
May 07, 2004 4.943 5.127 4.469 4.886 153,934 -0.16(-3.24%)
May 06, 2004 4.933 5.049 4.846 5.049 120,439 +0.12(+2.35%)
May 05, 2004 4.992 5.030 4.846 4.933 176,782 -0.10(-1.92%)
May 04, 2004 4.962 5.098 4.962 5.030 143,803 +0.04(+0.78%)
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.