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

Beazer Homes USA (NY: BZH )

28.72 +1.24 (+4.51%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2019 15.27 15.40 15.19 15.32 85,500 +0.03(+0.20%)
Nov 27, 2019 15.50 15.63 15.25 15.29 201,700 -0.14(-0.91%)
Nov 26, 2019 15.11 15.50 15.02 15.43 441,777 +0.32(+2.12%)
Nov 25, 2019 14.82 15.28 14.69 15.11 299,153 +0.32(+2.16%)
Nov 22, 2019 15.36 15.36 14.74 14.79 278,000 -0.50(-3.27%)
Nov 21, 2019 15.71 15.71 15.15 15.29 322,612 -0.37(-2.36%)
Nov 20, 2019 15.54 15.90 15.37 15.66 385,517 +0.11(+0.71%)
Nov 19, 2019 15.73 15.78 15.34 15.55 441,666 -0.15(-0.96%)
Nov 18, 2019 15.59 15.86 15.24 15.70 602,389 +0.08(+0.51%)
Nov 15, 2019 15.74 15.86 15.37 15.62 595,700 -0.06(-0.38%)
Nov 14, 2019 13.72 15.79 13.50 15.68 1,115,527 +1.01(+6.88%)
Nov 13, 2019 14.40 14.82 14.29 14.67 386,564 +0.20(+1.38%)
Nov 12, 2019 14.33 14.63 14.05 14.47 502,371 +0.33(+2.33%)
Nov 11, 2019 14.00 14.22 13.87 14.14 298,380 +0.08(+0.57%)
Nov 08, 2019 14.39 14.39 14.01 14.06 362,900 -0.31(-2.16%)
Nov 07, 2019 14.75 14.82 14.18 14.37 367,366 -0.31(-2.11%)
Nov 06, 2019 14.63 14.79 14.28 14.68 311,339 +0.14(+0.96%)
Nov 05, 2019 14.69 15.06 14.47 14.54 386,262 -0.21(-1.42%)
Nov 04, 2019 15.39 15.47 14.66 14.75 436,182 -0.54(-3.53%)
Nov 01, 2019 15.08 15.44 14.93 15.29 257,500 +0.28(+1.87%)
Oct 31, 2019 15.20 15.20 14.86 15.01 270,399 -0.24(-1.57%)
Oct 30, 2019 15.21 15.32 14.50 15.25 1,005,887 +0.01(+0.07%)
Oct 29, 2019 15.69 15.86 15.07 15.24 730,731 -0.51(-3.24%)
Oct 28, 2019 15.84 16.14 15.73 15.75 490,866 -0.09(-0.57%)
Oct 25, 2019 16.00 16.32 15.79 15.84 342,600 -0.23(-1.43%)
Oct 24, 2019 16.15 16.19 15.87 16.07 296,748 -0.15(-0.92%)
Oct 23, 2019 16.22 16.30 15.90 16.22 275,811 +0.01(+0.06%)
Oct 22, 2019 16.40 16.41 16.08 16.21 418,419 -0.18(-1.10%)
Oct 21, 2019 16.31 16.70 16.20 16.39 473,112 +0.25(+1.55%)
Oct 18, 2019 15.87 16.30 15.72 16.14 400,000 +0.22(+1.38%)
Oct 17, 2019 16.05 16.26 15.81 15.92 391,406 -0.10(-0.62%)
Oct 16, 2019 15.45 16.04 15.45 16.02 372,245 +0.56(+3.62%)
Oct 15, 2019 15.34 15.57 15.17 15.46 393,867 +0.19(+1.24%)
Oct 14, 2019 15.03 15.35 14.83 15.27 327,784 +0.17(+1.13%)
Oct 11, 2019 15.17 15.30 14.97 15.10 317,200 +0.12(+0.80%)
Oct 10, 2019 15.19 15.19 14.77 14.98 378,038 -0.23(-1.51%)
Oct 09, 2019 15.59 15.63 15.19 15.21 339,458 -0.16(-1.04%)
Oct 08, 2019 15.48 15.60 15.32 15.37 449,928 -0.29(-1.85%)
Oct 07, 2019 15.50 15.74 15.32 15.66 624,328 +0.34(+2.22%)
Oct 04, 2019 14.73 15.32 14.70 15.32 546,700 +0.66(+4.50%)
Oct 03, 2019 14.65 14.69 14.21 14.66 404,529 +0.04(+0.27%)
Oct 02, 2019 14.66 14.74 14.22 14.62 397,912 -0.04(-0.27%)
Oct 01, 2019 14.87 15.04 14.63 14.66 438,091 -0.24(-1.61%)
Sep 30, 2019 14.62 15.00 14.55 14.90 322,478 +0.24(+1.64%)
Sep 27, 2019 14.90 14.92 14.50 14.66 331,500 -0.17(-1.15%)
Sep 26, 2019 14.74 15.00 14.52 14.83 638,179 +0.12(+0.82%)
Sep 25, 2019 14.12 14.80 13.92 14.71 619,723 +0.59(+4.18%)
Sep 24, 2019 14.10 14.52 13.95 14.12 798,281 +0.28(+2.02%)
Sep 23, 2019 13.82 14.03 13.76 13.84 311,745 -0.06(-0.43%)
Sep 20, 2019 14.04 14.04 13.79 13.90 630,900 -0.11(-0.79%)
Sep 19, 2019 14.32 14.32 13.90 14.01 407,116 -0.14(-0.99%)
Sep 18, 2019 14.26 14.30 13.92 14.15 564,636 -0.13(-0.91%)
Sep 17, 2019 14.02 14.29 13.83 14.28 375,626 +0.17(+1.20%)
Sep 16, 2019 14.08 14.27 13.78 14.11 483,636 +0.02(+0.14%)
Sep 13, 2019 14.25 14.43 13.65 14.09 610,700 -0.06(-0.42%)
Sep 12, 2019 13.87 14.25 13.76 14.15 561,363 +0.42(+3.06%)
Sep 11, 2019 13.25 13.77 13.20 13.73 513,957 +0.54(+4.09%)
Sep 10, 2019 12.95 13.24 12.74 13.19 349,685 +0.32(+2.49%)
Sep 09, 2019 12.57 12.93 12.53 12.87 293,023 +0.35(+2.80%)
Sep 06, 2019 12.44 12.72 12.21 12.52 300,700 +0.14(+1.13%)
Sep 05, 2019 12.53 12.73 12.24 12.38 332,706 -0.11(-0.88%)
Sep 04, 2019 12.17 12.60 12.17 12.49 324,296 +0.38(+3.14%)
Sep 03, 2019 12.33 12.49 12.08 12.11 334,041 -0.42(-3.35%)
Aug 30, 2019 12.48 12.66 12.28 12.53 256,700 +0.11(+0.89%)
Aug 29, 2019 12.45 12.54 12.23 12.42 336,820 +0.06(+0.49%)
Aug 28, 2019 12.19 12.55 12.04 12.36 421,521 +0.15(+1.23%)
Aug 27, 2019 12.50 12.66 12.14 12.21 348,648 -0.23(-1.85%)
Aug 26, 2019 12.44 12.57 12.33 12.44 337,064 +0.10(+0.81%)
Aug 23, 2019 12.64 13.02 12.30 12.34 445,100 -0.42(-3.29%)
Aug 22, 2019 12.93 13.30 12.58 12.76 513,482 -0.11(-0.85%)
Aug 21, 2019 12.75 12.92 12.51 12.87 428,678 +0.26(+2.06%)
Aug 20, 2019 12.23 12.79 12.14 12.61 818,740 +0.58(+4.82%)
Aug 19, 2019 11.59 12.07 11.59 12.03 716,243 +0.59(+5.16%)
Aug 16, 2019 11.38 11.46 11.16 11.44 480,600 +0.13(+1.15%)
Aug 15, 2019 11.54 11.60 11.31 11.31 238,955 -0.20(-1.74%)
Aug 14, 2019 11.59 11.66 11.31 11.51 385,250 -0.24(-2.04%)
Aug 13, 2019 11.41 11.89 11.41 11.75 351,137 +0.29(+2.53%)
Aug 12, 2019 11.48 11.48 11.18 11.46 212,608 -0.15(-1.29%)
Aug 09, 2019 11.56 11.73 11.37 11.61 234,300 -0.03(-0.26%)
Aug 08, 2019 11.80 12.00 11.56 11.64 810,268 -0.09(-0.77%)
Aug 07, 2019 11.14 11.85 11.03 11.73 669,796 +0.44(+3.90%)
Aug 06, 2019 11.00 11.31 10.89 11.29 806,498 +0.35(+3.20%)
Aug 05, 2019 11.15 11.48 10.71 10.94 746,588 -0.50(-4.37%)
Aug 02, 2019 11.83 12.12 11.21 11.44 943,000 +0.19(+1.69%)
Aug 01, 2019 11.71 11.90 11.18 11.25 811,630 -0.47(-4.01%)
Jul 31, 2019 11.73 11.88 11.47 11.72 519,647 +0.01(+0.09%)
Jul 30, 2019 11.13 11.86 11.13 11.71 644,027 +0.52(+4.65%)
Jul 29, 2019 11.35 11.48 11.08 11.19 337,954 -0.13(-1.15%)
Jul 26, 2019 11.36 11.46 10.97 11.32 532,500 +0.00(+0.00%)
Jul 25, 2019 11.09 11.35 10.95 11.32 621,583 +0.33(+3.00%)
Jul 24, 2019 10.49 11.02 10.49 10.99 465,853 +0.49(+4.67%)
Jul 23, 2019 10.78 10.81 10.45 10.50 481,269 -0.17(-1.59%)
Jul 22, 2019 10.69 10.72 10.53 10.67 239,639 +0.13(+1.23%)
Jul 19, 2019 10.51 10.75 10.47 10.54 493,400 -0.04(-0.38%)
Jul 18, 2019 10.60 10.71 10.43 10.58 248,018 +0.03(+0.28%)
Jul 17, 2019 10.69 10.78 10.55 10.55 346,131 -0.16(-1.49%)
Jul 16, 2019 10.53 10.80 10.50 10.71 401,697 +0.17(+1.61%)
Jul 15, 2019 10.75 10.81 10.48 10.54 428,699 -0.13(-1.22%)
Jul 12, 2019 10.61 10.87 10.61 10.67 509,600 +0.07(+0.66%)
Jul 11, 2019 10.57 10.61 10.32 10.60 480,316 +0.08(+0.76%)
Jul 10, 2019 10.11 10.56 10.11 10.52 643,984 +0.46(+4.57%)
Jul 09, 2019 10.08 10.19 9.940 10.06 337,037 -0.05(-0.49%)
Jul 08, 2019 10.01 10.25 9.940 10.11 451,287 +0.15(+1.51%)
Jul 05, 2019 9.960 10.07 9.850 9.960 310,900 -0.10(-0.99%)
Jul 03, 2019 9.910 10.18 9.830 10.06 425,100 +0.19(+1.93%)
Jul 02, 2019 9.860 9.910 9.740 9.870 307,915 +0.13(+1.33%)
Jul 01, 2019 9.750 9.860 9.610 9.740 272,933 +0.13(+1.35%)
Jun 28, 2019 9.510 9.770 9.510 9.610 450,100 +0.11(+1.16%)
Jun 27, 2019 9.320 9.530 9.240 9.500 294,265 +0.32(+3.49%)
Jun 26, 2019 9.250 9.370 9.140 9.180 530,796 -0.07(-0.76%)
Jun 25, 2019 9.580 9.630 9.130 9.250 708,284 -0.23(-2.43%)
Jun 24, 2019 9.690 9.735 9.475 9.480 280,171 -0.23(-2.37%)
Jun 21, 2019 9.960 9.960 9.625 9.710 556,600 -0.29(-2.90%)
Jun 20, 2019 10.02 10.17 9.860 10.00 322,594 +0.05(+0.50%)
Jun 19, 2019 10.06 10.08 9.810 9.950 325,913 -0.14(-1.39%)
Jun 18, 2019 9.900 10.24 9.850 10.09 488,491 +0.21(+2.13%)
Jun 17, 2019 9.990 10.05 9.800 9.880 300,631 -0.11(-1.10%)
Jun 14, 2019 9.780 10.06 9.730 9.990 317,600 +0.17(+1.73%)
Jun 13, 2019 9.700 9.895 9.680 9.820 429,482 +0.17(+1.76%)
Jun 12, 2019 9.680 9.800 9.600 9.650 403,035 -0.04(-0.41%)
Jun 11, 2019 9.790 9.890 9.560 9.690 354,458 -0.06(-0.62%)
Jun 10, 2019 9.690 9.880 9.660 9.750 528,824 +0.11(+1.14%)
Jun 07, 2019 9.350 9.740 9.350 9.640 429,500 +0.29(+3.10%)
Jun 06, 2019 9.410 9.580 9.265 9.350 380,978 -0.03(-0.32%)
Jun 05, 2019 9.520 9.520 9.250 9.380 402,762 -0.05(-0.53%)
Jun 04, 2019 9.420 9.560 9.300 9.430 381,284 +0.12(+1.29%)
Jun 03, 2019 9.040 9.480 9.040 9.310 415,785 +0.23(+2.53%)
May 31, 2019 9.100 9.330 8.990 9.080 544,000 -0.07(-0.77%)
May 30, 2019 9.230 9.420 8.890 9.150 652,880 -0.13(-1.40%)
May 29, 2019 9.480 9.490 9.150 9.280 722,521 -0.29(-3.03%)
May 28, 2019 9.700 9.810 9.520 9.570 355,506 -0.13(-1.34%)
May 24, 2019 9.650 9.870 9.540 9.700 952,200 +0.29(+3.08%)
May 23, 2019 9.520 9.700 9.360 9.410 683,719 -0.21(-2.18%)
May 22, 2019 9.950 10.14 9.580 9.620 879,365 -0.48(-4.75%)
May 21, 2019 10.04 10.15 9.930 10.10 686,994 +0.06(+0.60%)
May 20, 2019 9.660 10.50 9.590 10.04 2,751,424 +0.33(+3.40%)
May 17, 2019 10.04 10.22 9.700 9.710 488,000 -0.42(-4.15%)
May 16, 2019 10.29 10.41 10.10 10.13 388,919 -0.09(-0.88%)
May 15, 2019 10.36 10.42 10.20 10.22 552,778 -0.22(-2.11%)
May 14, 2019 10.16 10.58 10.11 10.44 464,430 +0.25(+2.45%)
May 13, 2019 10.11 10.21 9.910 10.19 425,448 -0.13(-1.26%)
May 10, 2019 10.47 10.54 10.12 10.32 487,500 -0.18(-1.71%)
May 09, 2019 10.40 10.74 10.32 10.50 762,436 -0.04(-0.38%)
May 08, 2019 10.90 11.22 10.51 10.54 826,311 -0.36(-3.30%)
May 07, 2019 11.56 11.74 10.85 10.90 1,036,238 -0.90(-7.63%)
May 06, 2019 12.04 12.23 11.61 11.80 1,331,751 -0.71(-5.68%)
May 03, 2019 14.01 14.37 12.45 12.51 1,075,400 -1.73(-12.15%)
May 02, 2019 13.65 14.31 13.65 14.24 587,168 +0.62(+4.55%)
May 01, 2019 13.28 13.87 13.28 13.62 534,098 +0.33(+2.48%)
Apr 30, 2019 13.04 13.50 13.02 13.29 289,179 +0.17(+1.30%)
Apr 29, 2019 12.93 13.27 12.89 13.12 270,146 +0.21(+1.63%)
Apr 26, 2019 12.71 12.95 12.65 12.91 242,600 +0.15(+1.18%)
Apr 25, 2019 12.95 12.98 12.41 12.76 232,407 -0.37(-2.82%)
Apr 24, 2019 13.07 13.33 12.93 13.13 250,676 +0.05(+0.38%)
Apr 23, 2019 12.86 13.08 12.72 13.08 222,947 +0.40(+3.15%)
Apr 22, 2019 13.02 13.06 12.57 12.68 258,234 -0.42(-3.21%)
Apr 18, 2019 12.87 13.23 12.82 13.10 253,900 +0.22(+1.71%)
Apr 17, 2019 12.69 12.90 12.64 12.88 274,887 +0.23(+1.82%)
Apr 16, 2019 12.78 12.80 12.55 12.65 202,096 -0.03(-0.24%)
Apr 15, 2019 12.74 12.79 12.48 12.68 147,763 +0.01(+0.08%)
Apr 12, 2019 12.75 12.87 12.55 12.67 183,100 -0.05(-0.39%)
Apr 11, 2019 12.42 12.75 12.31 12.72 214,338 +0.32(+2.58%)
Apr 10, 2019 12.20 12.44 11.98 12.40 233,543 +0.30(+2.48%)
Apr 09, 2019 12.18 12.27 12.06 12.10 213,334 -0.11(-0.90%)
Apr 08, 2019 12.25 12.36 12.13 12.21 202,875 -0.07(-0.57%)
Apr 05, 2019 12.18 12.39 12.08 12.28 265,400 +0.21(+1.74%)
Apr 04, 2019 11.66 12.07 11.66 12.07 273,732 +0.43(+3.69%)
Apr 03, 2019 11.66 11.92 11.53 11.64 291,869 +0.04(+0.34%)
Apr 02, 2019 11.76 11.78 11.48 11.60 198,733 -0.15(-1.28%)
Apr 01, 2019 11.39 11.80 11.39 11.75 257,240 +0.24(+2.09%)
Mar 29, 2019 11.82 11.85 11.39 11.51 447,100 -0.23(-1.96%)
Mar 28, 2019 12.14 12.32 11.69 11.74 464,172 -0.43(-3.53%)
Mar 27, 2019 11.75 12.24 11.73 12.17 508,993 +0.64(+5.55%)
Mar 26, 2019 11.72 11.78 11.37 11.53 459,759 -0.13(-1.11%)
Mar 25, 2019 11.54 11.84 11.50 11.66 569,459 +0.10(+0.87%)
Mar 22, 2019 11.64 11.98 11.54 11.56 293,400 -0.15(-1.28%)
Mar 21, 2019 11.42 11.90 11.40 11.71 1,113,004 +0.34(+2.99%)
Mar 20, 2019 11.29 11.64 11.00 11.37 534,140 +0.05(+0.44%)
Mar 19, 2019 11.63 11.68 11.26 11.32 336,656 -0.23(-1.99%)
Mar 18, 2019 11.52 11.74 11.47 11.55 297,309 +0.05(+0.43%)
Mar 15, 2019 11.79 11.89 11.43 11.50 776,800 -0.32(-2.71%)
Mar 14, 2019 12.03 12.17 11.82 11.82 277,628 -0.19(-1.58%)
Mar 13, 2019 12.20 12.34 11.98 12.01 249,035 -0.10(-0.83%)
Mar 12, 2019 12.25 12.28 11.98 12.11 246,345 -0.10(-0.82%)
Mar 11, 2019 11.86 12.21 11.81 12.21 286,983 +0.38(+3.21%)
Mar 08, 2019 11.71 12.05 11.71 11.83 245,000 -0.01(-0.08%)
Mar 07, 2019 11.64 11.89 11.51 11.84 244,400 +0.21(+1.81%)
Mar 06, 2019 12.05 12.11 11.59 11.63 262,993 -0.36(-3.00%)
Mar 05, 2019 12.40 12.50 11.95 11.99 303,453 -0.39(-3.15%)
Mar 04, 2019 12.15 12.50 12.15 12.38 251,666 +0.29(+2.40%)
Mar 01, 2019 12.24 12.35 11.81 12.09 313,100 -0.03(-0.25%)
Feb 28, 2019 12.38 12.39 12.10 12.12 261,882 -0.31(-2.49%)
Feb 27, 2019 12.52 12.55 12.18 12.43 334,674 -0.09(-0.72%)
Feb 26, 2019 12.84 12.85 12.42 12.52 477,464 -0.40(-3.10%)
Feb 25, 2019 13.16 13.23 12.91 12.92 325,093 -0.14(-1.07%)
Feb 22, 2019 13.46 13.58 13.03 13.06 421,500 -0.30(-2.25%)
Feb 21, 2019 13.02 13.37 13.00 13.36 290,497 +0.23(+1.75%)
Feb 20, 2019 13.19 13.26 12.93 13.13 419,357 -0.06(-0.45%)
Feb 19, 2019 12.80 13.25 12.80 13.19 379,872 +0.29(+2.25%)
Feb 15, 2019 12.66 12.91 12.59 12.90 423,600 +0.30(+2.38%)
Feb 14, 2019 12.70 12.83 12.46 12.60 528,805 -0.25(-1.95%)
Feb 13, 2019 13.17 13.21 12.62 12.85 613,332 -0.34(-2.58%)
Feb 12, 2019 12.10 13.20 12.05 13.19 1,459,131 +1.32(+11.12%)
Feb 11, 2019 11.57 11.89 11.25 11.87 570,833 +0.42(+3.67%)
Feb 08, 2019 11.37 11.58 11.25 11.45 342,400 -0.04(-0.35%)
Feb 07, 2019 11.80 11.87 11.30 11.49 660,422 -0.38(-3.20%)
Feb 06, 2019 12.49 12.67 11.83 11.87 877,190 -0.68(-5.42%)
Feb 05, 2019 12.05 12.75 11.55 12.55 952,456 -0.49(-3.76%)
Feb 04, 2019 12.75 13.07 12.70 13.04 556,743 +0.14(+1.09%)
Feb 01, 2019 12.63 12.90 12.28 12.90 584,600 +0.37(+2.95%)
Jan 31, 2019 12.04 12.64 11.80 12.53 510,554 +0.49(+4.07%)
Jan 30, 2019 11.79 12.13 11.47 12.04 322,707 +0.34(+2.91%)
Jan 29, 2019 11.41 11.81 10.77 11.70 477,768 +0.17(+1.47%)
Jan 28, 2019 11.45 11.71 11.40 11.53 432,832 -0.07(-0.60%)
Jan 25, 2019 11.87 12.21 11.52 11.60 321,600 -0.14(-1.19%)
Jan 24, 2019 11.48 11.82 11.48 11.74 217,088 +0.26(+2.26%)
Jan 23, 2019 11.36 11.60 11.30 11.48 331,093 +0.16(+1.41%)
Jan 22, 2019 11.57 11.72 11.27 11.32 347,378 -0.30(-2.58%)
Jan 18, 2019 11.88 11.95 11.55 11.62 228,600 -0.20(-1.69%)
Jan 17, 2019 11.75 11.97 11.68 11.82 305,077 -0.02(-0.17%)
Jan 16, 2019 11.67 12.04 11.67 11.84 347,595 +0.07(+0.59%)
Jan 15, 2019 11.87 11.95 11.65 11.77 266,819 -0.09(-0.76%)
Jan 14, 2019 11.87 12.15 11.80 11.86 231,341 -0.18(-1.50%)
Jan 11, 2019 11.97 12.26 11.92 12.04 343,400 +0.07(+0.58%)
Jan 10, 2019 12.11 12.11 11.77 11.97 416,082 -0.11(-0.91%)
Jan 09, 2019 11.75 12.25 11.56 12.08 464,023 +0.47(+4.05%)
Jan 08, 2019 11.51 11.76 11.35 11.61 505,323 +0.25(+2.20%)
Jan 07, 2019 10.71 11.44 10.50 11.36 655,710 +0.70(+6.57%)
Jan 04, 2019 10.21 10.78 10.12 10.66 440,200 +0.61(+6.07%)
Jan 03, 2019 9.790 10.29 9.620 10.05 436,643 +0.00(+0.00%)
Jan 02, 2019 9.240 10.15 9.230 10.05 406,913 +0.57(+6.01%)
Dec 31, 2018 9.700 9.760 9.130 9.480 430,400 -0.23(-2.37%)
Dec 28, 2018 9.890 9.935 9.460 9.710 370,900 +0.02(+0.21%)
Dec 27, 2018 9.420 9.810 9.230 9.690 430,669 -0.03(-0.31%)
Dec 26, 2018 9.300 9.770 8.910 9.720 488,812 +0.49(+5.31%)
Dec 24, 2018 9.570 9.620 9.220 9.230 254,900 -0.43(-4.45%)
Dec 21, 2018 10.54 10.56 9.600 9.660 618,100 -0.68(-6.58%)
Dec 20, 2018 10.36 10.58 10.26 10.34 651,954 -0.12(-1.15%)
Dec 19, 2018 10.56 10.82 10.35 10.46 598,815 -0.10(-0.95%)
Dec 18, 2018 10.84 10.84 10.43 10.56 386,096 +0.09(+0.86%)
Dec 17, 2018 10.52 10.85 10.42 10.47 465,456 -0.09(-0.85%)
Dec 14, 2018 10.60 11.00 10.50 10.56 354,300 -0.12(-1.12%)
Dec 13, 2018 10.82 11.04 10.67 10.68 439,752 -0.09(-0.84%)
Dec 12, 2018 10.85 11.05 10.53 10.77 444,090 +0.08(+0.75%)
Dec 11, 2018 11.05 11.07 10.61 10.69 319,646 -0.01(-0.09%)
Dec 10, 2018 11.09 11.28 10.69 10.70 496,774 -0.15(-1.38%)
Dec 07, 2018 10.98 11.31 10.78 10.85 372,700 -0.15(-1.36%)
Dec 06, 2018 10.67 11.08 10.66 11.00 684,272 +0.12(+1.10%)
Dec 04, 2018 11.06 11.42 10.86 10.88 646,000 -0.50(-4.39%)
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.