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

(NY: BODI )

6.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.080 6.270 6.080 6.160 5,322 +0.05(+0.82%)
Nov 21, 2024 6.200 6.575 6.100 6.110 15,501 -0.22(-3.48%)
Nov 20, 2024 6.150 6.480 6.150 6.330 8,123 +0.13(+2.10%)
Nov 19, 2024 6.350 6.462 6.150 6.200 12,806 -0.06(-0.96%)
Nov 18, 2024 6.600 6.660 6.235 6.260 17,308 -0.35(-5.30%)
Nov 15, 2024 6.610 6.880 6.515 6.610 54,795 -0.20(-2.94%)
Nov 14, 2024 6.510 7.150 6.290 6.810 35,811 +0.38(+5.91%)
Nov 13, 2024 6.480 6.645 6.310 6.430 12,715 -0.04(-0.62%)
Nov 12, 2024 6.460 6.790 6.350 6.470 18,464 -0.19(-2.85%)
Nov 11, 2024 6.460 6.700 6.190 6.660 21,248 +0.10(+1.52%)
Nov 08, 2024 6.200 6.560 6.110 6.560 15,533 +0.36(+5.81%)
Nov 07, 2024 6.034 6.385 6.010 6.200 6,615 +0.18(+2.99%)
Nov 06, 2024 6.370 6.486 5.440 6.020 40,257 -0.19(-3.06%)
Nov 05, 2024 6.270 6.370 6.070 6.210 8,226 -0.06(-0.96%)
Nov 04, 2024 6.190 6.320 6.000 6.270 20,159 +0.27(+4.50%)
Nov 01, 2024 6.150 6.310 5.900 6.000 4,565 -0.11(-1.80%)
Oct 31, 2024 6.430 6.500 5.900 6.110 31,953 -0.32(-4.98%)
Oct 30, 2024 6.600 6.790 6.300 6.430 15,268 -0.21(-3.16%)
Oct 29, 2024 6.600 6.720 6.600 6.640 6,467 -0.05(-0.75%)
Oct 28, 2024 6.430 6.770 6.346 6.690 11,958 +0.26(+4.04%)
Oct 25, 2024 6.400 6.468 6.389 6.430 5,792 +0.04(+0.63%)
Oct 24, 2024 6.350 6.520 6.300 6.390 6,709 -0.07(-1.08%)
Oct 23, 2024 6.560 6.560 6.300 6.460 7,487 -0.10(-1.52%)
Oct 22, 2024 6.280 6.600 6.280 6.560 14,280 +0.10(+1.55%)
Oct 21, 2024 6.670 6.835 6.240 6.460 15,591 -0.30(-4.44%)
Oct 18, 2024 6.790 6.979 6.641 6.760 10,749 +0.10(+1.50%)
Oct 17, 2024 6.710 6.970 6.612 6.660 25,891 -0.17(-2.49%)
Oct 16, 2024 6.640 6.880 6.640 6.830 9,587 +0.12(+1.79%)
Oct 15, 2024 6.720 6.940 6.691 6.710 11,961 -0.05(-0.74%)
Oct 14, 2024 6.910 7.119 6.675 6.760 15,545 -0.29(-4.11%)
Oct 11, 2024 6.790 7.056 6.790 7.050 10,559 +0.22(+3.22%)
Oct 10, 2024 6.910 6.980 6.690 6.830 20,361 -0.18(-2.57%)
Oct 09, 2024 6.900 7.050 6.750 7.010 23,466 +0.12(+1.74%)
Oct 08, 2024 7.080 7.150 6.615 6.890 55,632 -0.26(-3.64%)
Oct 07, 2024 6.940 7.780 6.800 7.150 76,305 +0.21(+3.03%)
Oct 04, 2024 7.140 7.465 6.660 6.940 40,599 -0.20(-2.80%)
Oct 03, 2024 6.850 8.350 6.780 7.140 151,216 +0.35(+5.15%)
Oct 02, 2024 5.550 6.970 5.140 6.790 101,809 +1.39(+25.74%)
Oct 01, 2024 6.860 7.399 5.322 5.400 386,966 -0.32(-5.59%)
Sep 30, 2024 5.620 6.020 5.550 5.720 2,396 -0.03(-0.52%)
Sep 27, 2024 5.630 6.040 5.450 5.750 27,015 +0.14(+2.50%)
Sep 26, 2024 5.850 5.850 5.610 5.610 3,870 -0.24(-4.10%)
Sep 25, 2024 6.080 6.145 5.730 5.850 21,678 -0.14(-2.34%)
Sep 24, 2024 5.920 6.110 5.920 5.990 2,679 +0.11(+1.92%)
Sep 23, 2024 6.060 6.060 5.877 5.877 4,028 -0.24(-3.97%)
Sep 20, 2024 6.050 6.120 6.050 6.120 7,106 +0.05(+0.91%)
Sep 19, 2024 6.130 6.186 6.050 6.065 2,033 +0.08(+1.25%)
Sep 18, 2024 6.100 6.195 5.990 5.990 7,137 -0.11(-1.80%)
Sep 17, 2024 6.100 6.232 6.100 6.100 9,682 -0.02(-0.33%)
Sep 16, 2024 6.100 6.305 6.100 6.120 4,404 +0.02(+0.33%)
Sep 13, 2024 6.000 6.300 6.000 6.100 9,299 +0.09(+1.50%)
Sep 12, 2024 6.110 6.150 6.000 6.010 2,825 +0.00(+0.00%)
Sep 11, 2024 5.900 6.220 5.900 6.010 7,302 +0.09(+1.52%)
Sep 10, 2024 6.060 6.060 5.870 5.920 6,511 -0.26(-4.21%)
Sep 09, 2024 5.850 6.180 5.850 6.180 4,760 +0.34(+5.82%)
Sep 06, 2024 6.510 6.651 5.705 5.840 24,037 -0.76(-11.52%)
Sep 05, 2024 6.510 6.790 6.500 6.600 16,987 +0.00(+0.00%)
Sep 04, 2024 6.520 6.851 6.510 6.600 22,483 +0.00(+0.00%)
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.