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

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
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 (%)
Oct 30, 2009 8.923 9.016 8.799 8.962 50,371 +0.02(+0.17%)
Oct 29, 2009 8.807 8.985 8.653 8.946 49,971 +0.08(+0.87%)
Oct 28, 2009 9.611 9.634 8.846 8.869 87,292 -0.39(-4.25%)
Oct 27, 2009 9.271 9.387 9.116 9.263 233,110 +0.57(+6.58%)
Oct 26, 2009 8.660 8.769 8.531 8.691 44,153 -0.01(-0.09%)
Oct 23, 2009 8.853 9.031 8.699 8.699 29,186 -0.31(-3.43%)
Oct 22, 2009 9.155 9.155 8.884 9.008 53,985 -0.09(-1.02%)
Oct 21, 2009 9.209 9.263 9.078 9.101 85,435 +0.02(+0.26%)
Oct 20, 2009 9.078 9.186 8.506 9.078 124,662 +0.62(+7.31%)
Oct 19, 2009 8.514 8.514 8.390 8.459 18,168 -0.04(-0.45%)
Oct 16, 2009 8.498 8.535 8.421 8.498 44,238 +0.00(+0.00%)
Oct 15, 2009 8.382 8.560 8.382 8.498 31,724 +0.03(+0.36%)
Oct 14, 2009 8.459 8.568 8.344 8.467 23,005 +0.11(+1.29%)
Oct 13, 2009 8.390 8.421 8.282 8.359 23,744 +0.02(+0.19%)
Oct 12, 2009 8.244 8.413 8.243 8.344 25,054 +0.05(+0.65%)
Oct 09, 2009 8.112 8.290 8.104 8.290 42,249 +0.18(+2.19%)
Oct 08, 2009 8.120 8.205 8.081 8.112 48,949 +0.05(+0.57%)
Oct 07, 2009 7.988 8.104 7.942 8.065 18,794 +0.02(+0.29%)
Oct 06, 2009 7.903 8.104 7.868 8.042 27,427 +0.19(+2.36%)
Oct 05, 2009 7.834 8.050 7.795 7.857 30,547 +0.04(+0.49%)
Oct 02, 2009 7.841 7.973 7.780 7.818 66,646 -0.05(-0.59%)
Oct 01, 2009 8.158 8.251 7.841 7.865 65,854 -0.31(-3.78%)
Sep 30, 2009 8.282 8.313 8.150 8.174 79,844 -0.05(-0.56%)
Sep 29, 2009 8.320 8.398 8.135 8.220 45,058 -0.07(-0.84%)
Sep 28, 2009 8.266 8.421 8.135 8.290 25,429 +0.02(+0.28%)
Sep 25, 2009 8.305 8.382 8.212 8.266 19,394 -0.08(-0.93%)
Sep 24, 2009 8.467 8.490 8.212 8.344 19,381 +0.03(+0.37%)
Sep 23, 2009 8.475 8.568 8.274 8.313 21,177 -0.11(-1.28%)
Sep 22, 2009 8.313 8.459 8.212 8.421 56,147 +0.18(+2.16%)
Sep 21, 2009 8.143 8.274 8.120 8.243 25,114 +0.05(+0.66%)
Sep 18, 2009 8.374 8.413 8.174 8.189 78,883 -0.12(-1.40%)
Sep 17, 2009 8.421 8.444 8.305 8.305 19,427 -0.12(-1.38%)
Sep 16, 2009 8.189 8.560 8.183 8.421 92,564 +0.27(+3.32%)
Sep 15, 2009 8.127 8.181 7.996 8.150 26,940 +0.01(+0.09%)
Sep 14, 2009 7.919 8.181 7.919 8.143 34,492 +0.19(+2.33%)
Sep 11, 2009 7.965 7.996 7.857 7.957 24,877 -0.03(-0.39%)
Sep 10, 2009 7.965 8.027 7.880 7.988 18,767 +0.02(+0.29%)
Sep 09, 2009 7.849 8.042 7.834 7.965 31,010 +0.05(+0.59%)
Sep 08, 2009 8.104 8.104 7.903 7.919 27,264 -0.19(-2.29%)
Sep 04, 2009 8.073 8.166 8.035 8.104 26,135 +0.04(+0.48%)
Sep 03, 2009 8.065 8.104 7.981 8.065 29,665 -0.05(-0.67%)
Sep 02, 2009 8.166 8.220 7.981 8.120 9,110 -0.03(-0.38%)
Sep 01, 2009 8.027 8.259 8.011 8.150 35,693 +0.09(+1.15%)
Aug 31, 2009 8.011 8.235 7.981 8.058 30,097 +0.02(+0.19%)
Aug 28, 2009 8.344 8.344 7.981 8.042 15,451 -0.27(-3.25%)
Aug 27, 2009 8.305 8.320 8.166 8.313 22,164 +0.01(+0.09%)
Aug 26, 2009 8.274 8.344 8.204 8.305 26,434 -0.02(-0.19%)
Aug 25, 2009 8.305 8.421 8.266 8.320 24,632 +0.02(+0.19%)
Aug 24, 2009 8.235 8.336 8.189 8.305 19,539 +0.06(+0.75%)
Aug 21, 2009 8.344 8.398 8.166 8.243 31,794 -0.01(-0.09%)
Aug 20, 2009 8.251 8.251 8.135 8.251 36,872 +0.00(+0.00%)
Aug 19, 2009 8.143 8.413 8.073 8.251 23,839 +0.05(+0.66%)
Aug 18, 2009 8.305 8.313 8.120 8.197 30,197 -0.12(-1.39%)
Aug 17, 2009 8.398 8.452 8.313 8.313 28,610 -0.19(-2.27%)
Aug 14, 2009 8.714 8.792 8.506 8.506 80,487 -0.21(-2.39%)
Aug 13, 2009 8.467 8.869 8.429 8.714 73,356 +0.35(+4.16%)
Aug 12, 2009 8.205 8.429 8.104 8.367 42,154 +0.19(+2.36%)
Aug 11, 2009 8.143 8.297 7.957 8.174 45,563 -0.02(-0.19%)
Aug 10, 2009 8.089 8.290 7.919 8.189 51,233 +0.05(+0.66%)
Aug 07, 2009 7.811 8.622 7.780 8.135 40,971 +0.36(+4.67%)
Aug 06, 2009 7.710 7.859 7.695 7.772 41,077 +0.05(+0.70%)
Aug 05, 2009 7.787 7.880 7.718 7.718 56,993 -0.14(-1.77%)
Aug 04, 2009 7.726 7.911 7.726 7.857 59,600 +0.06(+0.79%)
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.