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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
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 (%)
Jan 31, 2019 2.164 2.215 2.139 2.189 223,287 +0.03(+1.48%)
Jan 30, 2019 2.170 2.228 2.139 2.158 199,672 +0.01(+0.30%)
Jan 29, 2019 2.240 2.240 2.151 2.151 268,197 -0.10(-4.25%)
Jan 28, 2019 2.228 2.285 2.170 2.247 331,259 -0.01(-0.56%)
Jan 25, 2019 2.228 2.349 2.221 2.259 363,250 +0.04(+1.72%)
Jan 24, 2019 2.317 2.317 2.170 2.221 418,098 -0.08(-3.59%)
Jan 23, 2019 2.158 2.329 2.145 2.304 552,763 +0.17(+7.74%)
Jan 22, 2019 2.387 2.406 2.107 2.139 880,216 -0.25(-10.40%)
Jan 18, 2019 2.329 2.412 2.279 2.387 430,809 +0.06(+2.74%)
Jan 17, 2019 2.234 2.406 2.209 2.323 495,957 +0.06(+2.82%)
Jan 16, 2019 2.393 2.393 2.164 2.259 891,702 -0.14(-5.84%)
Jan 15, 2019 2.196 2.438 2.164 2.400 1,343,445 +0.30(+14.24%)
Jan 14, 2019 2.100 2.145 2.043 2.100 375,663 -0.01(-0.30%)
Jan 11, 2019 1.948 2.189 1.948 2.107 609,449 +0.16(+8.17%)
Jan 10, 2019 2.088 2.088 1.909 1.948 498,315 -0.17(-7.83%)
Jan 09, 2019 1.979 2.132 1.916 2.113 427,882 +0.15(+7.44%)
Jan 08, 2019 1.999 2.056 1.932 1.967 462,826 -0.02(-0.96%)
Jan 07, 2019 1.967 2.005 1.878 1.986 529,224 +0.04(+1.96%)
Jan 04, 2019 1.839 2.018 1.839 1.948 422,168 +0.12(+6.62%)
Jan 03, 2019 1.922 1.986 1.801 1.827 394,599 -0.10(-4.97%)
Jan 02, 2019 1.623 1.935 1.598 1.922 810,047 +0.27(+16.60%)
Dec 31, 2018 1.623 1.680 1.528 1.648 529,006 +0.02(+1.17%)
Dec 28, 2018 1.553 1.699 1.553 1.629 697,433 +0.08(+5.35%)
Dec 27, 2018 1.623 1.680 1.489 1.547 702,034 -0.09(-5.45%)
Dec 26, 2018 1.610 1.744 1.578 1.636 608,239 +0.04(+2.39%)
Dec 24, 2018 1.496 1.655 1.458 1.598 660,354 +0.12(+8.19%)
Dec 21, 2018 1.795 1.795 1.432 1.477 2,008,245 -0.32(-17.73%)
Dec 20, 2018 1.808 1.852 1.757 1.795 407,399 +0.03(+1.80%)
Dec 19, 2018 1.954 1.979 1.750 1.763 644,426 -0.19(-9.77%)
Dec 18, 2018 1.916 2.018 1.865 1.954 420,204 +0.04(+2.33%)
Dec 17, 2018 1.820 2.037 1.788 1.909 980,622 +0.09(+4.90%)
Dec 14, 2018 1.839 1.973 1.804 1.820 1,311,125 -0.02(-1.04%)
Dec 13, 2018 1.967 2.018 1.814 1.839 656,145 -0.14(-7.07%)
Dec 12, 2018 2.018 2.069 1.973 1.979 324,467 -0.03(-1.58%)
Dec 11, 2018 2.005 2.049 1.960 2.011 264,064 +0.01(+0.64%)
Dec 10, 2018 2.075 2.088 1.973 1.999 458,656 -0.10(-4.85%)
Dec 07, 2018 2.145 2.215 2.081 2.100 263,639 -0.06(-2.65%)
Dec 06, 2018 2.100 2.170 2.027 2.158 366,202 +0.05(+2.42%)
Dec 04, 2018 2.298 2.342 2.100 2.107 710,160 -0.19(-8.31%)
Dec 03, 2018 2.368 2.419 2.266 2.298 479,991 -0.05(-2.17%)
Nov 30, 2018 2.272 2.349 2.259 2.349 276,679 +0.06(+2.50%)
Nov 29, 2018 2.329 2.380 2.272 2.291 272,897 -0.01(-0.28%)
Nov 28, 2018 2.291 2.379 2.247 2.298 432,786 +0.00(+0.00%)
Nov 27, 2018 2.260 2.373 2.260 2.298 328,826 +0.03(+1.39%)
Nov 26, 2018 2.273 2.379 2.260 2.266 486,854 +0.01(+0.56%)
Nov 23, 2018 2.473 2.499 2.232 2.254 450,634 -0.23(-9.11%)
Nov 21, 2018 2.480 2.480 2.480 0 +0.19(+8.07%)
Nov 20, 2018 2.524 2.524 2.291 2.295 433,057 -0.25(-9.98%)
Nov 19, 2018 2.398 2.605 2.323 2.549 830,200 +0.13(+5.45%)
Nov 16, 2018 2.436 2.442 2.298 2.417 411,130 -0.03(-1.03%)
Nov 15, 2018 2.480 2.505 2.392 2.442 339,975 -0.04(-1.52%)
Nov 14, 2018 2.442 2.505 2.442 2.480 333,103 +0.05(+2.07%)
Nov 13, 2018 2.436 2.505 2.398 2.430 490,898 -0.03(-1.02%)
Nov 12, 2018 2.367 2.505 2.360 2.455 650,640 +0.07(+2.89%)
Nov 09, 2018 2.360 2.455 2.323 2.386 441,395 +0.03(+1.06%)
Nov 08, 2018 2.229 2.386 2.220 2.360 463,816 +0.10(+4.44%)
Nov 07, 2018 2.279 2.317 2.185 2.260 651,631 -0.03(-1.37%)
Nov 06, 2018 2.329 2.392 2.178 2.291 1,067,808 -0.06(-2.67%)
Nov 05, 2018 2.580 2.605 2.329 2.354 1,324,657 -0.21(-8.31%)
Nov 02, 2018 2.505 2.618 2.430 2.568 1,425,019 +0.06(+2.51%)
Nov 01, 2018 2.204 2.568 2.134 2.505 2,339,658 +0.30(+13.68%)
Oct 31, 2018 2.404 2.473 2.015 2.204 4,043,376 -0.46(-17.22%)
Oct 30, 2018 2.643 2.800 2.637 2.662 1,701,875 -0.01(-0.47%)
Oct 29, 2018 2.938 3.001 2.674 2.674 7,555,679 -0.26(-8.78%)
Oct 26, 2018 2.894 2.944 2.812 2.932 1,271,303 +0.00(+0.00%)
Oct 25, 2018 3.120 3.133 2.907 2.932 1,559,430 -0.16(-5.08%)
Oct 24, 2018 3.082 3.246 3.038 3.089 2,834,118 -0.28(-8.38%)
Oct 23, 2018 3.308 3.409 3.308 3.371 958,174 +0.03(+0.94%)
Oct 22, 2018 3.352 3.377 3.302 3.340 431,526 -0.01(-0.19%)
Oct 19, 2018 3.384 3.384 3.308 3.346 317,945 -0.04(-1.11%)
Oct 18, 2018 3.403 3.409 3.321 3.384 476,384 -0.03(-0.92%)
Oct 17, 2018 3.396 3.440 3.302 3.415 316,301 +0.03(+0.74%)
Oct 16, 2018 3.365 3.421 3.296 3.390 549,505 +0.04(+1.12%)
Oct 15, 2018 3.352 3.403 3.233 3.352 503,016 +0.01(+0.38%)
Oct 12, 2018 3.221 3.359 3.205 3.340 330,210 +0.14(+4.31%)
Oct 11, 2018 3.277 3.352 3.192 3.202 288,912 -0.09(-2.67%)
Oct 10, 2018 3.271 3.365 3.264 3.290 339,307 +0.01(+0.38%)
Oct 09, 2018 3.258 3.421 3.258 3.277 705,919 +0.01(+0.38%)
Oct 08, 2018 3.221 3.296 3.208 3.264 408,868 +0.06(+1.76%)
Oct 05, 2018 3.170 3.230 3.114 3.208 550,191 +0.03(+0.99%)
Oct 04, 2018 3.202 3.239 3.139 3.177 447,758 -0.03(-0.78%)
Oct 03, 2018 3.208 3.239 3.158 3.202 829,179 +0.01(+0.39%)
Oct 02, 2018 3.271 3.308 3.170 3.189 877,646 -0.07(-2.12%)
Oct 01, 2018 3.195 3.334 3.195 3.258 550,182 +0.06(+1.76%)
Sep 28, 2018 3.233 3.296 3.139 3.202 273,503 -0.03(-0.97%)
Sep 27, 2018 3.264 3.327 3.233 3.233 315,117 -0.03(-0.96%)
Sep 26, 2018 3.139 3.296 3.139 3.264 284,674 +0.13(+4.00%)
Sep 25, 2018 3.170 3.202 3.139 3.139 413,940 -0.03(-0.99%)
Sep 24, 2018 3.139 3.202 3.076 3.170 541,843 +0.00(+0.00%)
Sep 21, 2018 3.202 3.327 3.170 3.170 2,019,175 -0.03(-0.98%)
Sep 20, 2018 3.013 3.233 3.013 3.202 1,195,842 +0.16(+5.15%)
Sep 19, 2018 3.013 3.076 2.982 3.045 430,294 +0.03(+1.04%)
Sep 18, 2018 3.170 3.170 2.919 3.013 1,312,416 -0.09(-3.03%)
Sep 17, 2018 3.264 3.264 3.108 3.108 1,329,454 -0.16(-4.81%)
Sep 14, 2018 3.264 3.390 3.233 3.264 535,855 +0.00(+0.00%)
Sep 13, 2018 3.390 3.406 3.264 3.264 450,346 -0.13(-3.70%)
Sep 12, 2018 3.421 3.421 3.359 3.390 286,394 -0.03(-0.92%)
Sep 11, 2018 3.359 3.421 3.359 3.421 166,666 +0.03(+0.93%)
Sep 10, 2018 3.359 3.484 3.327 3.390 414,099 +0.06(+1.89%)
Sep 07, 2018 3.359 3.421 3.268 3.327 538,404 -0.03(-0.93%)
Sep 06, 2018 3.516 3.516 3.359 3.359 516,941 -0.17(-4.89%)
Sep 05, 2018 3.547 3.610 3.516 3.531 410,021 -0.05(-1.32%)
Sep 04, 2018 3.547 3.625 3.516 3.578 642,325 +0.00(+0.00%)
Aug 31, 2018 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 30, 2018 3.547 3.610 3.453 3.578 783,864 +0.06(+1.79%)
Aug 29, 2018 3.516 3.577 3.454 3.516 680,756 +0.03(+0.88%)
Aug 28, 2018 3.485 3.516 3.393 3.485 883,913 +0.00(+0.00%)
Aug 27, 2018 3.546 3.546 3.424 3.485 938,570 -0.03(-0.87%)
Aug 24, 2018 3.577 3.638 3.485 3.516 516,188 -0.09(-2.54%)
Aug 23, 2018 3.424 3.638 3.424 3.607 408,744 +0.15(+4.42%)
Aug 22, 2018 3.638 3.791 3.424 3.454 914,436 -0.18(-5.04%)
Aug 21, 2018 3.607 3.638 3.577 3.638 444,714 +0.06(+1.71%)
Aug 20, 2018 3.607 3.699 3.546 3.577 325,460 +0.00(+0.00%)
Aug 17, 2018 3.516 3.638 3.485 3.577 304,544 +0.09(+2.63%)
Aug 16, 2018 3.577 3.668 3.454 3.485 400,888 -0.09(-2.56%)
Aug 15, 2018 3.607 3.638 3.516 3.577 383,078 -0.06(-1.68%)
Aug 14, 2018 3.668 3.687 3.638 3.638 264,872 +0.00(+0.00%)
Aug 13, 2018 3.516 3.699 3.516 3.638 1,032,597 +0.12(+3.48%)
Aug 10, 2018 3.454 3.546 3.454 3.516 213,279 +0.06(+1.77%)
Aug 09, 2018 3.454 3.516 3.454 3.454 279,474 +0.00(+0.00%)
Aug 08, 2018 3.546 3.577 3.424 3.454 351,728 -0.06(-1.74%)
Aug 07, 2018 3.516 3.561 3.485 3.516 430,343 +0.00(+0.00%)
Aug 06, 2018 3.546 3.638 3.485 3.516 363,780 +0.03(+0.88%)
Aug 03, 2018 3.668 3.730 3.454 3.485 754,820 -0.15(-4.20%)
Aug 02, 2018 3.638 3.662 3.546 3.638 409,532 +0.02(+0.42%)
Aug 01, 2018 3.363 3.821 3.363 3.623 1,491,838 -0.32(-8.14%)
Jul 31, 2018 4.005 4.096 3.852 3.944 822,053 -0.03(-0.77%)
Jul 30, 2018 3.882 4.066 3.882 3.974 421,742 +0.09(+2.36%)
Jul 27, 2018 3.882 3.944 3.760 3.882 322,372 -0.03(-0.78%)
Jul 26, 2018 3.882 4.005 3.867 3.913 322,470 +0.03(+0.79%)
Jul 25, 2018 3.882 3.944 3.760 3.882 354,907 +0.00(+0.00%)
Jul 24, 2018 4.066 3.882 3.882 342,384 -0.15(-3.79%)
Jul 23, 2018 4.005 4.096 3.974 4.035 362,819 +0.06(+1.54%)
Jul 20, 2018 4.219 4.219 3.974 3.974 673,456 -0.21(-5.11%)
Jul 19, 2018 4.005 4.249 4.005 4.188 609,935 +0.15(+3.79%)
Jul 18, 2018 4.096 4.127 4.035 4.035 221,030 -0.06(-1.49%)
Jul 17, 2018 4.066 4.161 4.066 4.096 255,065 +0.03(+0.75%)
Jul 16, 2018 4.127 4.158 4.035 4.066 249,851 -0.06(-1.48%)
Jul 13, 2018 4.127 4.219 4.096 4.127 341,628 +0.00(+0.00%)
Jul 12, 2018 4.158 4.161 3.974 4.127 612,184 +0.00(+0.00%)
Jul 11, 2018 4.249 4.280 4.096 4.127 492,018 -0.18(-4.26%)
Jul 10, 2018 4.402 4.463 4.158 4.310 710,451 -0.09(-2.08%)
Jul 09, 2018 4.463 4.494 4.463 4.402 355,308 -0.09(-2.04%)
Jul 06, 2018 4.463 4.555 4.463 4.494 173,314 +0.00(+0.00%)
Jul 05, 2018 4.494 4.555 4.433 4.494 360,571 +0.06(+1.38%)
Jul 03, 2018 4.433 4.433 4.433 0 -0.15(-3.33%)
Jul 02, 2018 4.616 4.616 4.494 4.586 479,381 -0.06(-1.32%)
Jun 29, 2018 4.738 4.769 4.466 4.647 740,629 -0.03(-0.65%)
Jun 28, 2018 4.830 4.861 4.616 4.677 551,380 -0.15(-3.16%)
Jun 27, 2018 4.952 5.044 4.830 4.830 547,597 -0.09(-1.86%)
Jun 26, 2018 5.014 5.029 4.922 4.922 549,546 -0.09(-1.83%)
Jun 25, 2018 5.075 5.105 4.922 5.014 578,710 -0.06(-1.20%)
Jun 22, 2018 5.166 5.212 4.891 5.075 1,196,449 -0.09(-1.78%)
Jun 21, 2018 5.044 5.258 5.044 5.166 485,654 +0.15(+3.05%)
Jun 20, 2018 5.105 5.105 4.952 5.014 439,028 -0.09(-1.80%)
Jun 19, 2018 5.166 5.182 4.983 5.105 696,066 -0.06(-1.18%)
Jun 18, 2018 5.319 5.457 5.136 5.166 1,007,289 -0.21(-3.98%)
Jun 15, 2018 5.533 5.319 5.380 1,289,523 -0.15(-2.76%)
Jun 14, 2018 5.747 5.808 5.319 5.533 1,802,682 -0.21(-3.72%)
Jun 13, 2018 5.686 5.869 5.625 5.747 1,611,875 +0.12(+2.17%)
Jun 12, 2018 5.380 5.961 5.350 5.625 2,117,621 +0.28(+5.14%)
Jun 11, 2018 5.258 5.441 5.258 5.350 702,524 +0.09(+1.74%)
Jun 08, 2018 5.105 5.258 5.105 5.258 359,485 +0.15(+2.99%)
Jun 07, 2018 5.044 5.166 5.014 5.105 208,173 +0.09(+1.83%)
Jun 06, 2018 5.197 5.228 5.014 5.014 441,745 -0.18(-3.53%)
Jun 05, 2018 5.075 5.289 5.014 5.197 573,015 +0.15(+3.03%)
Jun 04, 2018 4.983 5.105 4.907 5.044 656,099 +0.12(+2.48%)
Jun 01, 2018 5.075 5.075 4.922 4.922 371,435 -0.09(-1.83%)
May 31, 2018 5.044 5.105 4.922 5.014 522,711 -0.06(-1.20%)
May 30, 2018 4.774 5.105 4.774 5.075 938,318 +0.35(+7.30%)
May 29, 2018 5.015 5.135 4.714 4.729 1,085,145 -0.32(-6.25%)
May 25, 2018 5.045 5.045 5.045 0 +0.03(+0.60%)
May 24, 2018 4.804 5.045 4.801 5.015 770,224 +0.18(+3.73%)
May 23, 2018 4.654 4.864 4.609 4.834 1,869,855 +0.15(+3.20%)
May 22, 2018 4.774 4.774 4.654 4.684 329,845 -0.06(-1.27%)
May 21, 2018 4.744 4.774 4.654 4.744 535,608 +0.00(+0.00%)
May 18, 2018 4.834 4.834 4.684 4.744 457,966 -0.09(-1.86%)
May 17, 2018 4.774 4.834 4.699 4.834 398,510 +0.06(+1.26%)
May 16, 2018 4.684 4.804 4.654 4.774 535,172 +0.12(+2.58%)
May 15, 2018 4.714 4.774 4.624 4.654 477,030 -0.06(-1.27%)
May 14, 2018 4.744 4.922 4.657 4.714 933,346 +0.00(+0.00%)
May 11, 2018 4.654 4.789 4.654 4.714 726,647 +0.09(+1.95%)
May 10, 2018 4.594 4.654 4.444 4.624 482,127 +0.06(+1.32%)
May 09, 2018 4.594 4.651 4.384 4.564 907,723 -0.03(-0.65%)
May 08, 2018 4.774 4.804 4.444 4.594 1,346,998 -0.21(-4.38%)
May 07, 2018 5.105 5.225 4.744 4.804 1,836,066 -0.27(-5.33%)
May 04, 2018 4.834 5.075 4.834 5.075 423,562 +0.27(+5.62%)
May 03, 2018 5.345 5.375 4.774 4.804 1,131,847 -0.60(-11.11%)
May 02, 2018 5.345 5.405 5.135 5.405 1,611,610 +0.21(+4.05%)
May 01, 2018 5.045 5.255 4.864 5.195 1,568,466 +0.15(+2.98%)
Apr 30, 2018 5.285 5.345 5.045 5.045 1,068,067 -0.30(-5.62%)
Apr 27, 2018 5.255 5.375 5.225 5.345 673,553 +0.09(+1.71%)
Apr 26, 2018 5.255 5.315 5.105 5.255 1,141,966 +0.00(+0.00%)
Apr 25, 2018 5.435 5.435 5.195 5.255 1,201,423 -0.15(-2.78%)
Apr 24, 2018 5.255 5.465 5.210 5.405 1,468,491 +0.15(+2.86%)
Apr 23, 2018 5.135 5.270 5.045 5.255 1,410,306 +0.15(+2.94%)
Apr 20, 2018 5.045 5.105 4.985 5.105 953,707 +0.03(+0.59%)
Apr 19, 2018 4.955 5.075 4.904 5.075 708,036 +0.09(+1.81%)
Apr 18, 2018 4.834 4.985 4.834 4.985 826,502 +0.12(+2.47%)
Apr 17, 2018 4.774 4.894 4.627 4.864 876,798 +0.12(+2.53%)
Apr 16, 2018 4.714 4.804 4.684 4.744 868,725 +0.06(+1.28%)
Apr 13, 2018 4.744 4.774 4.594 4.684 823,910 -0.06(-1.27%)
Apr 12, 2018 4.594 4.774 4.594 4.744 785,408 +0.12(+2.60%)
Apr 11, 2018 4.444 4.714 4.444 4.624 1,424,813 +0.12(+2.67%)
Apr 10, 2018 4.414 4.534 4.354 4.504 660,340 +0.15(+3.45%)
Apr 09, 2018 4.414 4.474 4.324 4.354 653,726 -0.03(-0.68%)
Apr 06, 2018 4.504 4.564 4.339 4.384 702,113 -0.12(-2.67%)
Apr 05, 2018 4.444 4.534 4.354 4.504 696,117 +0.06(+1.35%)
Apr 04, 2018 4.264 4.444 4.264 4.444 703,958 +0.12(+2.78%)
Apr 03, 2018 4.234 4.354 4.234 4.324 912,029 +0.12(+2.86%)
Apr 02, 2018 4.324 4.384 4.084 4.204 1,231,689 -0.15(-3.45%)
Mar 29, 2018 4.354 4.354 4.354 0 +0.03(+0.69%)
Mar 28, 2018 4.174 4.444 4.159 4.324 2,230,970 +0.15(+3.60%)
Mar 27, 2018 4.114 4.249 4.084 4.174 1,257,762 +0.09(+2.21%)
Mar 26, 2018 4.024 4.204 3.964 4.084 1,121,525 +0.12(+3.03%)
Mar 23, 2018 4.054 4.084 3.934 3.964 986,182 -0.06(-1.49%)
Mar 22, 2018 4.054 4.129 3.964 4.024 643,912 -0.03(-0.74%)
Mar 21, 2018 3.994 4.174 3.994 4.054 762,100 +0.03(+0.75%)
Mar 20, 2018 4.054 4.114 3.904 4.024 570,889 -0.06(-1.47%)
Mar 19, 2018 4.174 4.210 3.994 4.084 1,493,602 -0.06(-1.45%)
Mar 16, 2018 4.114 4.264 4.054 4.144 1,941,965 +0.03(+0.73%)
Mar 15, 2018 4.084 4.159 4.024 4.114 1,168,695 +0.00(+0.00%)
Mar 14, 2018 4.024 4.144 3.964 4.114 1,000,658 +0.09(+2.24%)
Mar 13, 2018 3.934 4.114 3.934 4.024 1,397,920 +0.06(+1.52%)
Mar 12, 2018 3.753 3.994 3.753 3.964 1,343,714 +0.27(+7.32%)
Mar 09, 2018 3.693 3.783 3.573 3.693 1,235,009 +0.06(+1.65%)
Mar 08, 2018 3.813 3.829 3.603 3.633 1,390,453 -0.15(-3.97%)
Mar 07, 2018 4.033 3.769 3.783 2,688,572 -0.18(-4.44%)
Mar 06, 2018 3.959 4.047 3.871 3.959 2,393,766 -0.03(-0.74%)
Mar 05, 2018 3.783 3.989 3.754 3.989 2,239,089 +0.23(+6.25%)
Mar 02, 2018 3.637 3.798 3.588 3.754 2,017,218 +0.12(+3.23%)
Mar 01, 2018 3.607 3.666 3.461 3.637 1,662,200 +0.03(+0.81%)
Feb 28, 2018 3.285 3.725 3.285 3.607 2,419,295 +0.12(+3.36%)
Feb 27, 2018 3.666 3.813 3.461 3.490 2,081,076 -0.21(-5.56%)
Feb 26, 2018 3.725 3.783 3.607 3.695 1,124,109 -0.03(-0.79%)
Feb 23, 2018 3.549 3.783 3.549 3.725 1,873,387 +0.21(+5.83%)
Feb 22, 2018 3.520 3.637 3.461 3.520 1,085,352 +0.04(+1.27%)
Feb 21, 2018 3.461 3.607 3.446 3.476 1,103,965 +0.01(+0.42%)
Feb 20, 2018 3.607 3.637 3.417 3.461 1,505,882 -0.18(-4.84%)
Feb 16, 2018 3.637 3.637 3.637 0 +0.15(+4.20%)
Feb 15, 2018 3.373 3.549 3.285 3.490 1,395,637 +0.15(+4.39%)
Feb 14, 2018 3.138 3.402 3.080 3.344 1,753,537 +0.21(+6.54%)
Feb 13, 2018 3.197 3.256 3.138 3.138 1,037,777 -0.09(-2.73%)
Feb 12, 2018 3.256 3.285 3.080 3.226 1,448,891 +0.00(+0.00%)
Feb 09, 2018 3.314 3.399 3.109 3.226 1,538,404 -0.09(-2.65%)
Feb 08, 2018 3.402 3.050 3.314 2,351,901 +0.26(+8.65%)
Feb 07, 2018 3.197 3.197 3.050 3.050 3,530,891 -0.15(-4.59%)
Feb 06, 2018 3.063 3.212 2.962 3.197 2,387,992 +0.13(+4.31%)
Feb 05, 2018 3.197 3.226 3.021 3.065 2,185,591 -0.16(-5.00%)
Feb 02, 2018 3.344 3.373 3.241 3.226 1,922,345 -0.15(-4.35%)
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.