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

Bioanalytical Syst (NQ: BASI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 5.050 5.050 4.912 4.980 6,400 -0.11(-2.16%)
Oct 29, 2020 5.110 5.120 4.980 5.090 8,254 +0.07(+1.39%)
Oct 28, 2020 5.000 5.080 4.880 5.020 19,297 -0.06(-1.18%)
Oct 27, 2020 5.250 5.250 5.050 5.080 6,625 +0.09(+1.80%)
Oct 26, 2020 5.430 5.430 4.930 4.990 17,864 -0.25(-4.77%)
Oct 23, 2020 5.210 5.430 5.050 5.240 5,100 +0.05(+0.96%)
Oct 22, 2020 5.440 5.440 5.140 5.190 9,330 -0.11(-2.08%)
Oct 21, 2020 5.440 5.540 5.300 5.300 12,205 -0.04(-0.75%)
Oct 20, 2020 5.320 5.530 5.320 5.340 19,948 -0.02(-0.37%)
Oct 19, 2020 5.310 5.600 5.300 5.360 75,369 +0.16(+3.07%)
Oct 16, 2020 5.150 5.475 5.150 5.200 51,200 +0.08(+1.56%)
Oct 15, 2020 5.130 5.140 5.050 5.120 11,786 +0.01(+0.20%)
Oct 14, 2020 5.170 5.170 5.100 5.110 4,635 +0.07(+1.38%)
Oct 13, 2020 5.000 5.050 5.000 5.040 1,788 -0.01(-0.20%)
Oct 12, 2020 5.240 5.240 4.970 5.050 49,945 -0.15(-2.88%)
Oct 09, 2020 5.140 5.240 5.050 5.200 7,600 +0.03(+0.58%)
Oct 08, 2020 5.150 5.220 5.110 5.170 7,386 +0.02(+0.39%)
Oct 07, 2020 5.250 5.250 5.095 5.150 10,387 +0.09(+1.78%)
Oct 06, 2020 5.130 5.150 5.000 5.060 7,995 -0.04(-0.78%)
Oct 05, 2020 5.110 5.250 5.000 5.100 19,179 +0.11(+2.31%)
Oct 02, 2020 4.720 5.000 4.720 4.985 20,800 +0.29(+6.06%)
Oct 01, 2020 4.770 4.800 4.665 4.700 3,693 -0.08(-1.67%)
Sep 30, 2020 4.940 4.940 4.780 4.780 1,156 -0.14(-2.85%)
Sep 29, 2020 4.801 4.970 4.801 4.920 1,698 +0.08(+1.65%)
Sep 28, 2020 4.990 5.000 4.800 4.840 5,222 -0.02(-0.41%)
Sep 25, 2020 5.000 5.000 4.860 4.860 1,800 +0.03(+0.62%)
Sep 24, 2020 4.728 4.845 4.610 4.830 20,980 -0.05(-1.03%)
Sep 23, 2020 4.780 4.970 4.780 4.880 8,262 +0.04(+0.83%)
Sep 22, 2020 4.899 4.899 4.720 4.840 45,800 -0.01(-0.21%)
Sep 21, 2020 4.990 4.990 4.800 4.850 24,598 +0.00(+0.00%)
Sep 18, 2020 4.940 5.025 4.810 4.850 10,900 -0.09(-1.82%)
Sep 17, 2020 4.950 4.950 4.766 4.940 4,699 +0.21(+4.44%)
Sep 16, 2020 4.900 4.900 4.730 4.730 5,866 -0.20(-4.15%)
Sep 15, 2020 5.260 5.260 4.870 4.935 6,099 +0.02(+0.51%)
Sep 14, 2020 4.900 4.940 4.770 4.910 7,472 -0.05(-1.01%)
Sep 11, 2020 5.140 5.140 4.905 4.960 4,000 +0.01(+0.20%)
Sep 10, 2020 5.210 5.210 4.900 4.950 3,625 -0.01(-0.20%)
Sep 09, 2020 4.810 5.040 4.775 4.960 16,937 +0.23(+4.86%)
Sep 08, 2020 4.832 4.832 4.610 4.730 4,634 -0.12(-2.47%)
Sep 04, 2020 4.720 4.920 4.550 4.850 29,500 +0.08(+1.68%)
Sep 03, 2020 5.040 5.070 4.670 4.770 20,795 -0.36(-7.02%)
Sep 02, 2020 5.170 5.170 5.040 5.130 2,765 +0.04(+0.79%)
Sep 01, 2020 4.930 5.180 4.930 5.090 20,826 +0.21(+4.30%)
Aug 31, 2020 4.650 5.130 4.640 4.880 13,705 +0.17(+3.61%)
Aug 28, 2020 4.740 4.760 4.600 4.710 15,100 +0.01(+0.21%)
Aug 27, 2020 4.740 4.780 4.650 4.700 5,204 +0.03(+0.64%)
Aug 26, 2020 4.610 4.800 4.610 4.670 14,861 +0.01(+0.21%)
Aug 25, 2020 4.630 4.710 4.600 4.660 9,201 -0.04(-0.85%)
Aug 24, 2020 4.650 4.710 4.580 4.700 17,716 -0.01(-0.21%)
Aug 21, 2020 4.730 4.780 4.580 4.710 37,600 +0.07(+1.51%)
Aug 20, 2020 4.610 4.810 4.570 4.640 50,055 -0.04(-0.85%)
Aug 19, 2020 4.750 4.868 4.600 4.680 29,723 +0.09(+1.96%)
Aug 18, 2020 4.750 4.850 4.470 4.590 61,694 -0.25(-5.17%)
Aug 17, 2020 5.130 5.130 4.800 4.840 13,533 -0.05(-1.02%)
Aug 14, 2020 5.550 5.550 4.710 4.890 56,100 -0.66(-11.89%)
Aug 13, 2020 5.670 5.740 5.520 5.550 13,680 -0.11(-1.94%)
Aug 12, 2020 5.730 5.764 5.585 5.660 11,390 +0.00(+0.00%)
Aug 11, 2020 5.430 5.800 5.430 5.660 57,297 +0.11(+1.98%)
Aug 10, 2020 5.460 5.580 5.300 5.550 37,257 +0.36(+6.94%)
Aug 07, 2020 5.010 5.230 5.010 5.190 25,300 +0.04(+0.78%)
Aug 06, 2020 5.300 5.320 5.060 5.150 18,258 -0.16(-2.95%)
Aug 05, 2020 5.300 5.500 5.300 5.307 27,696 -0.03(-0.63%)
Aug 04, 2020 5.350 5.350 5.060 5.340 15,918 +0.00(+0.00%)
Aug 03, 2020 5.450 5.450 5.260 5.340 7,286 -0.03(-0.56%)
Jul 31, 2020 5.550 5.590 5.170 5.370 15,000 -0.05(-0.92%)
Jul 30, 2020 5.450 5.480 5.190 5.420 21,547 -0.04(-0.73%)
Jul 29, 2020 5.590 5.600 5.380 5.460 70,114 -0.03(-0.55%)
Jul 28, 2020 5.080 5.510 5.080 5.490 51,921 +0.33(+6.50%)
Jul 27, 2020 5.020 5.190 4.952 5.155 11,079 +0.15(+2.89%)
Jul 24, 2020 5.150 5.250 4.890 5.010 17,200 -0.11(-2.15%)
Jul 23, 2020 4.899 5.990 4.899 5.120 305,404 +0.28(+5.79%)
Jul 22, 2020 4.870 4.870 4.777 4.840 2,673 -0.03(-0.62%)
Jul 21, 2020 4.850 5.010 4.800 4.870 11,485 +0.01(+0.21%)
Jul 20, 2020 4.950 4.995 4.860 4.860 5,980 -0.15(-2.99%)
Jul 17, 2020 4.860 5.030 4.860 5.010 7,900 +0.10(+1.96%)
Jul 16, 2020 4.710 4.930 4.710 4.914 82,722 +0.21(+4.55%)
Jul 15, 2020 4.940 5.040 4.680 4.700 16,361 -0.11(-2.29%)
Jul 14, 2020 4.850 4.891 4.750 4.810 12,129 -0.09(-1.92%)
Jul 13, 2020 4.836 5.065 4.836 4.904 13,740 -0.06(-1.13%)
Jul 10, 2020 4.860 5.090 4.850 4.960 6,300 +0.09(+1.85%)
Jul 09, 2020 5.130 5.230 4.757 4.870 20,487 -0.30(-5.80%)
Jul 08, 2020 5.170 5.190 5.050 5.170 23,853 +0.19(+3.82%)
Jul 07, 2020 5.000 5.090 4.950 4.980 6,252 -0.06(-1.29%)
Jul 06, 2020 5.230 5.230 5.000 5.045 17,384 -0.20(-3.72%)
Jul 02, 2020 5.190 5.300 4.950 5.240 12,300 +0.15(+2.96%)
Jul 01, 2020 5.030 5.200 4.900 5.089 11,997 +0.07(+1.48%)
Jun 30, 2020 5.010 5.118 4.880 5.015 6,680 -0.07(-1.28%)
Jun 29, 2020 5.160 5.170 4.910 5.080 19,381 -0.25(-4.69%)
Jun 26, 2020 4.810 5.400 4.800 5.330 33,900 +0.53(+11.04%)
Jun 25, 2020 5.020 5.020 4.770 4.800 21,231 -0.33(-6.43%)
Jun 24, 2020 4.920 5.130 4.900 5.130 7,102 +0.07(+1.38%)
Jun 23, 2020 5.040 5.240 5.010 5.060 25,686 +0.00(+0.00%)
Jun 22, 2020 5.120 5.270 4.965 5.060 17,568 +0.04(+0.80%)
Jun 19, 2020 5.300 5.300 5.020 5.020 13,000 -0.28(-5.28%)
Jun 18, 2020 5.350 5.350 5.216 5.300 9,214 -0.06(-1.12%)
Jun 17, 2020 5.460 5.640 5.250 5.360 21,216 +0.06(+1.13%)
Jun 16, 2020 5.300 5.480 5.190 5.300 28,234 -0.03(-0.56%)
Jun 15, 2020 5.210 5.450 4.990 5.330 23,948 +0.29(+5.75%)
Jun 12, 2020 5.230 5.230 4.920 5.040 8,500 +0.12(+2.44%)
Jun 11, 2020 5.250 5.250 4.770 4.920 21,804 -0.33(-6.29%)
Jun 10, 2020 5.290 5.300 5.039 5.250 17,101 +0.20(+3.96%)
Jun 09, 2020 5.059 5.295 5.020 5.050 6,333 -0.02(-0.39%)
Jun 08, 2020 5.240 5.300 5.000 5.070 26,844 -0.17(-3.24%)
Jun 05, 2020 5.340 5.340 5.040 5.240 19,300 -0.10(-1.87%)
Jun 04, 2020 5.400 5.460 5.265 5.340 5,620 -0.06(-1.11%)
Jun 03, 2020 5.180 5.460 5.171 5.400 6,551 +0.15(+2.86%)
Jun 02, 2020 5.360 5.450 5.080 5.250 15,244 -0.11(-2.05%)
Jun 01, 2020 5.450 5.470 5.320 5.360 9,417 +0.05(+0.94%)
May 29, 2020 5.360 5.450 5.010 5.310 16,400 +0.18(+3.51%)
May 28, 2020 5.040 5.440 4.806 5.130 17,648 +0.01(+0.20%)
May 27, 2020 5.200 5.300 5.100 5.120 25,332 -0.07(-1.35%)
May 26, 2020 5.250 5.500 4.940 5.190 65,834 +0.07(+1.37%)
May 22, 2020 4.990 5.250 4.700 5.120 87,000 +0.47(+10.11%)
May 21, 2020 4.380 4.800 4.380 4.650 41,224 +0.16(+3.56%)
May 20, 2020 4.500 4.504 4.148 4.490 18,889 -0.06(-1.32%)
May 19, 2020 4.350 4.550 4.043 4.550 18,391 +0.28(+6.56%)
May 18, 2020 4.440 4.450 4.161 4.270 8,399 +0.00(+0.00%)
May 15, 2020 4.000 4.490 4.000 4.270 12,100 +0.21(+5.17%)
May 14, 2020 4.010 4.400 4.010 4.060 31,540 +0.04(+0.99%)
May 13, 2020 4.190 4.190 3.974 4.020 6,190 +0.10(+2.56%)
May 12, 2020 4.350 4.350 3.900 3.920 21,847 -0.33(-7.76%)
May 11, 2020 4.390 4.500 4.250 4.250 15,056 -0.21(-4.67%)
May 08, 2020 4.510 4.520 4.370 4.458 3,600 +0.10(+2.25%)
May 07, 2020 4.350 4.500 4.276 4.360 9,087 -0.12(-2.68%)
May 06, 2020 4.500 4.500 4.257 4.480 2,704 -0.02(-0.44%)
May 05, 2020 4.595 4.688 4.500 4.500 6,926 -0.00(-0.00%)
May 04, 2020 4.810 4.810 4.500 4.500 8,075 -0.28(-5.79%)
May 01, 2020 4.740 4.880 4.700 4.777 15,000 +0.08(+1.63%)
Apr 30, 2020 4.555 4.740 4.545 4.700 4,262 +0.09(+2.06%)
Apr 29, 2020 4.700 4.750 4.410 4.605 11,495 -0.08(-1.81%)
Apr 28, 2020 4.800 4.905 4.360 4.690 8,154 -0.06(-1.26%)
Apr 27, 2020 4.120 4.946 4.120 4.750 34,964 +0.59(+14.18%)
Apr 24, 2020 4.335 4.335 4.160 4.160 4,500 -0.05(-1.19%)
Apr 23, 2020 4.400 4.400 4.040 4.210 7,481 -0.09(-2.05%)
Apr 22, 2020 4.030 4.310 3.941 4.298 9,699 +0.17(+4.07%)
Apr 21, 2020 4.230 4.300 3.800 4.130 15,086 -0.12(-2.83%)
Apr 20, 2020 4.350 4.480 4.250 4.250 16,895 -0.05(-1.16%)
Apr 17, 2020 4.260 4.436 4.240 4.300 8,600 +0.00(+0.00%)
Apr 16, 2020 4.200 4.447 4.200 4.300 10,713 +0.12(+2.87%)
Apr 15, 2020 4.448 4.448 4.000 4.180 10,568 -0.15(-3.52%)
Apr 14, 2020 3.792 4.490 3.792 4.332 19,441 +0.54(+14.31%)
Apr 13, 2020 3.790 3.850 3.754 3.790 8,888 +0.09(+2.43%)
Apr 09, 2020 3.638 3.950 3.638 3.700 22,200 +0.20(+5.71%)
Apr 08, 2020 3.440 3.560 3.400 3.500 5,361 -0.11(-3.05%)
Apr 07, 2020 3.500 3.700 3.456 3.610 6,467 +0.22(+6.49%)
Apr 06, 2020 3.340 3.618 3.290 3.390 10,591 +0.05(+1.50%)
Apr 03, 2020 3.330 3.340 3.250 3.340 4,500 +0.13(+4.05%)
Apr 02, 2020 3.270 3.400 3.210 3.210 5,648 -0.10(-3.01%)
Apr 01, 2020 3.250 3.390 3.250 3.309 3,527 +0.05(+1.52%)
Mar 31, 2020 3.350 3.420 3.250 3.260 19,694 -0.11(-3.26%)
Mar 30, 2020 3.509 3.675 3.350 3.370 10,678 +0.02(+0.60%)
Mar 27, 2020 3.610 3.700 3.350 3.350 15,700 -0.25(-6.94%)
Mar 26, 2020 3.520 3.902 3.360 3.600 28,109 +0.05(+1.41%)
Mar 25, 2020 3.360 3.580 3.250 3.550 8,459 +0.21(+6.29%)
Mar 24, 2020 3.794 3.794 3.130 3.340 14,578 -0.20(-5.65%)
Mar 23, 2020 3.060 3.750 3.050 3.540 14,019 +0.35(+10.97%)
Mar 20, 2020 3.690 3.890 3.180 3.190 21,300 -0.33(-9.38%)
Mar 19, 2020 3.610 3.790 3.100 3.520 27,727 +0.15(+4.45%)
Mar 18, 2020 3.612 3.846 3.338 3.370 10,224 -0.12(-3.44%)
Mar 17, 2020 3.470 3.990 3.250 3.490 50,195 +0.00(+0.00%)
Mar 16, 2020 3.965 3.965 3.320 3.490 39,037 -0.46(-11.65%)
Mar 13, 2020 3.820 3.950 3.820 3.950 40,200 +0.13(+3.40%)
Mar 12, 2020 4.000 4.256 3.779 3.820 35,081 -0.49(-11.37%)
Mar 11, 2020 4.160 4.470 4.010 4.310 11,388 +0.30(+7.48%)
Mar 10, 2020 4.000 4.530 3.900 4.010 21,851 +0.06(+1.52%)
Mar 09, 2020 4.500 4.520 3.930 3.950 38,064 -0.65(-14.13%)
Mar 06, 2020 4.850 5.040 4.600 4.600 14,400 -0.25(-5.15%)
Mar 05, 2020 5.000 5.000 4.800 4.850 4,607 -0.01(-0.21%)
Mar 04, 2020 5.100 5.100 4.734 4.860 13,098 -0.18(-3.57%)
Mar 03, 2020 4.800 5.040 4.760 5.040 14,127 +0.18(+3.70%)
Mar 02, 2020 4.640 4.970 4.514 4.860 10,009 +0.13(+2.75%)
Feb 28, 2020 4.679 4.730 4.521 4.730 42,900 -0.22(-4.44%)
Feb 27, 2020 4.990 4.990 4.710 4.950 18,511 +0.10(+2.06%)
Feb 26, 2020 4.900 5.203 4.850 4.850 15,843 -0.01(-0.21%)
Feb 25, 2020 5.130 5.130 4.850 4.860 70,547 -0.39(-7.43%)
Feb 24, 2020 5.284 5.516 5.060 5.250 38,298 -0.32(-5.75%)
Feb 21, 2020 5.710 5.710 5.000 5.570 67,300 -0.14(-2.45%)
Feb 20, 2020 4.630 5.740 4.470 5.710 108,747 +1.40(+32.48%)
Feb 19, 2020 4.250 4.400 4.250 4.310 79,281 -0.04(-0.98%)
Feb 18, 2020 4.480 4.820 4.286 4.353 38,355 -0.26(-5.58%)
Feb 14, 2020 4.860 4.860 4.300 4.610 123,100 -0.35(-7.06%)
Feb 13, 2020 5.020 5.080 4.860 4.960 12,076 -0.06(-1.20%)
Feb 12, 2020 5.030 5.200 5.020 5.020 32,710 -0.01(-0.20%)
Feb 11, 2020 5.150 5.200 5.030 5.030 23,202 -0.08(-1.57%)
Feb 10, 2020 5.100 5.210 5.040 5.110 6,533 +0.01(+0.20%)
Feb 07, 2020 5.100 5.190 5.020 5.100 24,100 +0.08(+1.59%)
Feb 06, 2020 4.940 5.150 4.920 5.020 23,429 +0.06(+1.21%)
Feb 05, 2020 5.000 5.030 4.900 4.960 15,259 -0.07(-1.39%)
Feb 04, 2020 5.040 5.040 4.860 5.030 29,168 +0.12(+2.44%)
Feb 03, 2020 4.860 5.130 4.860 4.910 27,341 +0.05(+1.03%)
Jan 31, 2020 5.120 5.120 4.852 4.860 102,500 -0.35(-6.72%)
Jan 30, 2020 5.230 5.230 4.890 5.210 31,142 -0.02(-0.38%)
Jan 29, 2020 5.420 5.441 5.029 5.230 14,650 -0.16(-2.97%)
Jan 28, 2020 5.380 5.490 5.190 5.390 10,980 +0.05(+0.94%)
Jan 27, 2020 4.860 5.540 4.850 5.340 62,190 +0.33(+6.65%)
Jan 24, 2020 5.090 5.120 4.940 5.007 54,000 -0.17(-3.34%)
Jan 23, 2020 5.530 5.530 5.080 5.180 65,818 -0.39(-7.00%)
Jan 22, 2020 6.180 6.260 5.510 5.570 77,296 -0.48(-7.93%)
Jan 21, 2020 6.150 6.500 5.960 6.050 220,757 +0.01(+0.17%)
Jan 17, 2020 5.540 6.260 5.527 6.040 180,400 +0.57(+10.42%)
Jan 16, 2020 5.430 5.600 5.430 5.470 63,680 +0.02(+0.37%)
Jan 15, 2020 5.360 5.500 5.360 5.450 26,434 +0.04(+0.74%)
Jan 14, 2020 5.470 5.490 5.350 5.410 81,524 +0.01(+0.19%)
Jan 13, 2020 5.380 5.400 5.145 5.400 14,906 +0.11(+2.08%)
Jan 10, 2020 5.430 5.430 5.236 5.290 16,900 -0.11(-2.04%)
Jan 09, 2020 5.110 5.490 5.110 5.400 32,531 +0.24(+4.65%)
Jan 08, 2020 5.150 5.450 4.970 5.160 36,049 +0.06(+1.18%)
Jan 07, 2020 4.990 5.214 4.830 5.100 68,835 +0.13(+2.62%)
Jan 06, 2020 4.830 5.100 4.830 4.970 34,655 +0.14(+2.90%)
Jan 03, 2020 5.240 5.760 4.610 4.830 360,500 -0.37(-7.12%)
Jan 02, 2020 5.040 5.240 4.990 5.200 65,857 +0.25(+5.05%)
Dec 31, 2019 4.910 5.140 4.893 4.950 72,500 +0.06(+1.23%)
Dec 30, 2019 4.560 5.040 4.400 4.890 147,811 +0.27(+5.84%)
Dec 27, 2019 4.900 5.040 4.515 4.620 48,600 -0.15(-3.14%)
Dec 26, 2019 4.850 5.240 4.710 4.770 130,120 +0.03(+0.63%)
Dec 24, 2019 4.650 4.910 4.629 4.740 24,300 +0.14(+3.04%)
Dec 23, 2019 4.170 5.200 3.550 4.600 273,247 +0.43(+10.31%)
Dec 20, 2019 4.130 4.170 3.550 4.170 79,500 +0.18(+4.51%)
Dec 19, 2019 4.070 4.144 3.910 3.990 35,042 -0.18(-4.32%)
Dec 18, 2019 4.250 4.250 4.070 4.170 13,679 -0.05(-1.18%)
Dec 17, 2019 4.170 4.250 4.070 4.220 28,436 +0.06(+1.44%)
Dec 16, 2019 4.110 4.190 4.076 4.160 29,433 +0.12(+2.97%)
Dec 13, 2019 4.200 4.200 4.010 4.040 26,800 -0.12(-2.88%)
Dec 12, 2019 4.370 4.370 4.010 4.160 46,423 -0.23(-5.24%)
Dec 11, 2019 4.490 4.500 4.310 4.390 8,399 -0.09(-2.01%)
Dec 10, 2019 4.480 4.580 4.330 4.480 8,646 -0.07(-1.54%)
Dec 09, 2019 4.480 4.650 4.480 4.550 7,268 +0.07(+1.56%)
Dec 06, 2019 4.580 4.750 4.460 4.480 16,100 -0.16(-3.45%)
Dec 05, 2019 4.460 4.770 4.441 4.640 24,846 +0.19(+4.27%)
Dec 04, 2019 4.450 4.560 4.430 4.450 18,041 +0.02(+0.45%)
Dec 03, 2019 4.460 4.650 4.300 4.430 27,774 -0.06(-1.34%)
Dec 02, 2019 4.750 4.910 4.480 4.490 82,166 -0.23(-4.87%)
Nov 29, 2019 4.720 4.888 4.640 4.720 24,900 +0.02(+0.43%)
Nov 27, 2019 4.520 4.730 4.394 4.700 64,100 +0.37(+8.55%)
Nov 26, 2019 4.360 4.400 4.239 4.330 50,605 +0.13(+3.10%)
Nov 25, 2019 4.110 4.330 4.100 4.200 41,801 +0.09(+2.19%)
Nov 22, 2019 3.870 4.160 3.865 4.110 41,400 +0.24(+6.20%)
Nov 21, 2019 3.810 3.990 3.770 3.870 53,466 +0.04(+1.04%)
Nov 20, 2019 4.020 4.050 3.750 3.830 101,056 -0.21(-5.20%)
Nov 19, 2019 5.160 5.160 4.000 4.040 222,732 -1.11(-21.55%)
Nov 18, 2019 5.270 5.280 5.100 5.150 36,327 -0.08(-1.53%)
Nov 15, 2019 5.270 5.280 5.209 5.230 23,800 -0.05(-0.95%)
Nov 14, 2019 5.300 5.300 5.230 5.280 59,209 +0.05(+0.96%)
Nov 13, 2019 5.200 5.250 5.100 5.230 18,140 +0.05(+0.97%)
Nov 12, 2019 5.320 5.330 5.070 5.180 48,883 -0.08(-1.52%)
Nov 11, 2019 5.280 5.300 5.000 5.260 38,638 +0.06(+1.15%)
Nov 08, 2019 5.240 5.360 5.060 5.200 76,600 +0.11(+2.16%)
Nov 07, 2019 5.140 5.203 4.938 5.090 19,648 -0.05(-0.97%)
Nov 06, 2019 5.040 5.240 4.920 5.140 36,088 +0.13(+2.59%)
Nov 05, 2019 5.340 5.430 4.870 5.010 95,830 -0.33(-6.18%)
Nov 04, 2019 5.000 5.350 4.955 5.340 121,660 +0.51(+10.67%)
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.