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

Beasley Broadcast Group (NQ: BBGI )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 30, 2023 0.7200 0.7699 0.7007 0.7300 13,029 -0.02(-2.09%)
Nov 29, 2023 0.7300 0.7698 0.7300 0.7456 40,371 +0.02(+2.35%)
Nov 28, 2023 0.6976 0.7341 0.6951 0.7285 36,645 +0.02(+2.61%)
Nov 27, 2023 0.6812 0.7300 0.6812 0.7100 30,124 -0.02(-2.86%)
Nov 24, 2023 0.7100 0.7309 0.7063 0.7309 12,098 +0.01(+1.64%)
Nov 22, 2023 0.7002 0.7474 0.6810 0.7191 26,833 +0.00(+0.22%)
Nov 21, 2023 0.7500 0.7500 0.7010 0.7175 33,073 -0.04(-5.02%)
Nov 20, 2023 0.7100 0.7554 0.7001 0.7554 39,713 +0.05(+6.38%)
Nov 17, 2023 0.7100 0.7518 0.6716 0.7101 52,087 +0.02(+2.82%)
Nov 16, 2023 0.7103 0.7103 0.6901 0.6906 116,852 -0.02(-2.76%)
Nov 15, 2023 0.7330 0.7403 0.7100 0.7102 107,888 -0.03(-4.45%)
Nov 14, 2023 0.7600 0.7600 0.7350 0.7433 25,572 +0.01(+0.77%)
Nov 13, 2023 0.7210 0.7690 0.7202 0.7376 3,351 -0.05(-6.63%)
Nov 10, 2023 0.7500 0.7900 0.7300 0.7900 14,632 +0.01(+1.67%)
Nov 09, 2023 0.7389 0.7770 0.7012 0.7770 34,330 +0.00(+0.00%)
Nov 08, 2023 0.7243 0.7899 0.7243 0.7770 2,270 +0.03(+3.46%)
Nov 07, 2023 0.8000 0.8000 0.7212 0.7510 9,152 -0.02(-2.47%)
Nov 06, 2023 0.7700 0.7900 0.7500 0.7700 10,961 +0.03(+4.34%)
Nov 03, 2023 0.7499 0.7700 0.7168 0.7380 33,135 -0.00(-0.51%)
Nov 02, 2023 0.7950 0.8100 0.7400 0.7418 22,301 -0.00(-0.05%)
Nov 01, 2023 0.7301 0.7600 0.7301 0.7422 16,598 -0.09(-10.47%)
Oct 31, 2023 0.7800 0.8300 0.7315 0.8290 28,930 +0.06(+7.15%)
Oct 30, 2023 0.8300 0.8300 0.7315 0.7737 5,128 -0.05(-6.44%)
Oct 27, 2023 0.7700 0.8293 0.7700 0.8270 11,631 +0.08(+10.27%)
Oct 26, 2023 0.7038 0.8400 0.7038 0.7500 80,264 +0.01(+1.17%)
Oct 25, 2023 0.7576 0.7900 0.7413 0.7413 3,510 +0.04(+5.00%)
Oct 24, 2023 0.7686 0.7686 0.6810 0.7060 16,358 +0.03(+3.82%)
Oct 23, 2023 0.8000 0.8000 0.6039 0.6800 125,430 -0.11(-13.95%)
Oct 20, 2023 0.8210 0.8500 0.7812 0.7902 24,315 -0.06(-7.04%)
Oct 19, 2023 0.8000 0.8670 0.7861 0.8500 23,772 +0.06(+7.42%)
Oct 18, 2023 0.7870 0.8000 0.7824 0.7913 11,840 +0.00(+0.55%)
Oct 17, 2023 0.8000 0.8600 0.7712 0.7870 25,832 -0.02(-2.48%)
Oct 16, 2023 0.8299 0.8514 0.8000 0.8070 23,144 +0.01(+0.88%)
Oct 13, 2023 0.8110 0.8290 0.8000 0.8000 9,988 -0.04(-4.76%)
Oct 12, 2023 0.8309 0.8400 0.8110 0.8400 6,353 +0.00(+0.00%)
Oct 11, 2023 0.8400 0.8670 0.8400 0.8400 3,177 +0.01(+0.62%)
Oct 10, 2023 0.8200 0.8400 0.8200 0.8348 2,282 +0.01(+1.80%)
Oct 09, 2023 0.8500 0.8500 0.8200 0.8200 4,183 -0.01(-1.54%)
Oct 06, 2023 0.8331 0.8331 0.8328 0.8328 4,533 -0.01(-1.50%)
Oct 05, 2023 0.8500 0.8500 0.8205 0.8455 15,077 +0.00(+0.58%)
Oct 04, 2023 0.8519 0.8519 0.8370 0.8406 17,500 +0.00(+0.31%)
Oct 03, 2023 0.8601 0.8656 0.8310 0.8380 16,823 -0.03(-3.23%)
Oct 02, 2023 0.8651 0.8770 0.8511 0.8660 12,582 -0.01(-0.61%)
Sep 29, 2023 0.8711 0.8900 0.8510 0.8713 27,366 +0.01(+0.61%)
Sep 28, 2023 0.8653 0.9154 0.8653 0.8660 37,482 +0.00(+0.08%)
Sep 27, 2023 0.9000 0.9200 0.8615 0.8653 11,324 -0.01(-1.11%)
Sep 26, 2023 0.9000 0.9300 0.8735 0.8750 11,042 +0.00(+0.15%)
Sep 25, 2023 0.8913 0.8737 0.8737 0.8737 20,363 -0.02(-1.83%)
Sep 22, 2023 0.9000 0.9600 0.8703 0.8900 31,419 -0.04(-3.78%)
Sep 21, 2023 0.8812 0.9250 0.8812 0.9250 954 +0.04(+5.03%)
Sep 20, 2023 0.9500 0.9600 0.8615 0.8807 40,964 -0.05(-5.30%)
Sep 19, 2023 0.9300 0.9300 0.9000 0.9300 586 +0.01(+0.65%)
Sep 18, 2023 0.9000 0.9624 0.8805 0.9240 22,657 +0.05(+5.90%)
Sep 15, 2023 0.9000 0.9000 0.8707 0.8725 73,459 -0.05(-5.02%)
Sep 14, 2023 0.9498 0.9949 0.8930 0.9186 48,749 +0.03(+3.95%)
Sep 13, 2023 0.9122 0.9561 0.8729 0.8837 53,100 -0.03(-3.12%)
Sep 12, 2023 0.9200 1.000 0.9043 0.9122 4,755 +0.00(+0.24%)
Sep 11, 2023 0.9500 0.9510 0.9015 0.9100 23,206 -0.04(-4.23%)
Sep 08, 2023 0.9502 0.9600 0.9502 0.9502 3,244 +0.00(+0.00%)
Sep 07, 2023 0.9800 0.9800 0.9502 0.9502 3,675 -0.00(-0.02%)
Sep 06, 2023 0.9502 0.9711 0.9502 0.9504 7,685 +0.00(+0.01%)
Sep 05, 2023 0.9502 0.9778 0.9502 0.9503 27,205 -0.02(-2.03%)
Sep 01, 2023 0.9812 1.070 0.9698 0.9700 25,752 -0.01(-1.02%)
Aug 31, 2023 1.040 1.150 0.9712 0.9800 21,923 -0.03(-2.97%)
Aug 30, 2023 1.000 1.170 1.000 1.010 11,748 +0.01(+1.00%)
Aug 29, 2023 1.020 1.070 0.9900 1.000 20,531 -0.06(-5.66%)
Aug 28, 2023 1.070 1.130 1.030 1.060 14,897 +0.03(+2.91%)
Aug 25, 2023 1.030 1.040 0.9850 1.030 38,670 +0.02(+1.98%)
Aug 24, 2023 0.9900 1.030 0.9800 1.010 18,986 +0.03(+3.06%)
Aug 23, 2023 0.9900 1.020 0.9500 0.9800 46,090 -0.11(-10.09%)
Aug 22, 2023 1.030 1.090 0.9800 1.090 26,319 +0.07(+6.86%)
Aug 21, 2023 1.050 1.139 1.010 1.020 85,880 -0.10(-8.93%)
Aug 18, 2023 1.180 1.180 1.120 1.120 31,789 -0.08(-6.67%)
Aug 17, 2023 1.230 1.240 1.190 1.200 33,054 -0.02(-1.64%)
Aug 16, 2023 1.250 1.280 1.177 1.220 20,945 -0.05(-3.94%)
Aug 15, 2023 1.250 1.280 1.240 1.270 18,428 +0.02(+1.60%)
Aug 14, 2023 1.110 1.270 1.100 1.250 207,621 +0.16(+14.68%)
Aug 11, 2023 1.120 1.121 1.090 1.090 54,993 -0.03(-2.68%)
Aug 10, 2023 1.150 1.150 1.080 1.120 50,285 +0.03(+2.28%)
Aug 09, 2023 1.010 1.130 1.000 1.095 317,271 +0.09(+9.50%)
Aug 08, 2023 1.000 1.040 0.9850 1.000 52,441 +0.00(+0.00%)
Aug 07, 2023 0.9900 1.020 0.9520 1.000 36,761 -0.01(-0.99%)
Aug 04, 2023 0.9601 1.040 0.9501 1.010 23,812 +0.03(+3.06%)
Aug 03, 2023 0.9553 1.060 0.9553 0.9800 59,462 -0.00(-0.16%)
Aug 02, 2023 0.9711 0.9816 0.9600 0.9816 11,038 +0.02(+2.25%)
Aug 01, 2023 0.9900 1.030 0.9600 0.9600 32,364 -0.04(-4.00%)
Jul 31, 2023 0.9500 1.030 0.9500 1.000 102,995 +0.06(+5.93%)
Jul 28, 2023 0.9300 0.9499 0.9105 0.9440 41,447 +0.02(+1.88%)
Jul 27, 2023 0.9500 0.9500 0.9206 0.9266 17,278 -0.02(-2.46%)
Jul 26, 2023 0.9400 0.9500 0.9103 0.9500 21,550 +0.02(+2.13%)
Jul 25, 2023 0.9600 0.9600 0.9302 0.9302 25,502 -0.02(-2.09%)
Jul 24, 2023 0.9500 0.9751 0.9500 0.9501 2,785 -0.00(-0.22%)
Jul 21, 2023 1.000 1.000 0.9522 0.9522 19,436 -0.02(-2.34%)
Jul 20, 2023 0.9512 0.9800 0.9512 0.9750 6,959 +0.03(+2.63%)
Jul 19, 2023 0.9600 0.9700 0.9500 0.9500 8,130 -0.02(-2.36%)
Jul 18, 2023 0.9600 0.9860 0.9560 0.9730 6,325 +0.02(+1.78%)
Jul 17, 2023 0.9800 0.9860 0.9560 0.9560 3,759 -0.01(-1.44%)
Jul 14, 2023 0.9800 0.9800 0.9410 0.9700 7,723 +0.03(+3.74%)
Jul 13, 2023 0.9603 0.9800 0.9328 0.9350 53,955 -0.03(-2.63%)
Jul 12, 2023 0.9751 1.000 0.9602 0.9603 11,037 +0.01(+1.06%)
Jul 11, 2023 0.9602 1.000 0.9502 0.9502 49,338 -0.01(-1.02%)
Jul 10, 2023 1.010 1.010 0.9600 0.9600 22,966 -0.03(-3.03%)
Jul 07, 2023 0.9200 1.000 0.9200 0.9900 6,704 +0.03(+3.07%)
Jul 06, 2023 0.9800 0.9990 0.9605 0.9605 17,770 -0.04(-3.95%)
Jul 05, 2023 1.000 1.010 1.000 1.000 13,046 +0.00(+0.00%)
Jul 03, 2023 1.040 1.040 0.9951 1.000 9,452 -0.02(-1.96%)
Jun 30, 2023 1.010 1.020 0.9941 1.020 19,951 +0.02(+2.34%)
Jun 29, 2023 0.9716 0.9986 0.9716 0.9967 977 +0.01(+0.68%)
Jun 28, 2023 1.020 1.020 0.9900 0.9900 7,354 -0.01(-1.49%)
Jun 27, 2023 0.9700 1.005 0.9600 1.005 7,381 +0.04(+4.69%)
Jun 26, 2023 0.9456 0.9900 0.9456 0.9600 6,572 +0.03(+2.70%)
Jun 23, 2023 1.000 1.010 0.9279 0.9348 22,651 -0.07(-6.52%)
Jun 22, 2023 1.010 1.010 0.9800 1.000 12,054 +0.03(+2.57%)
Jun 21, 2023 1.000 1.020 0.9749 0.9749 24,177 -0.03(-2.51%)
Jun 20, 2023 1.010 1.059 1.000 1.000 30,926 +0.00(+0.00%)
Jun 16, 2023 1.045 1.050 1.000 1.000 13,300 -0.04(-3.85%)
Jun 15, 2023 1.040 1.050 1.030 1.040 18,533 +0.02(+1.96%)
Jun 14, 2023 1.030 1.050 1.020 1.020 17,425 -0.01(-0.97%)
Jun 13, 2023 1.010 1.056 1.010 1.030 5,035 -0.02(-1.90%)
Jun 12, 2023 1.080 1.080 1.020 1.050 5,019 +0.00(+0.00%)
Jun 09, 2023 1.030 1.077 1.029 1.050 19,308 +0.02(+1.94%)
Jun 08, 2023 1.045 1.103 1.020 1.030 11,610 -0.01(-0.96%)
Jun 07, 2023 1.050 1.084 1.000 1.040 47,185 -0.01(-0.95%)
Jun 06, 2023 1.110 1.110 1.050 1.050 1,951 -0.00(-0.01%)
Jun 05, 2023 1.100 1.117 1.050 1.050 4,979 -0.03(-2.77%)
Jun 02, 2023 1.050 1.100 1.050 1.080 32,726 +0.01(+0.94%)
Jun 01, 2023 1.050 1.080 1.050 1.070 2,566 +0.02(+1.90%)
May 31, 2023 1.050 1.070 1.050 1.050 10,817 -0.01(-0.94%)
May 30, 2023 1.060 1.090 1.050 1.060 20,110 -0.02(-1.85%)
May 26, 2023 1.050 1.090 1.042 1.080 12,747 +0.05(+4.85%)
May 25, 2023 1.040 1.100 1.000 1.030 66,168 -0.01(-0.96%)
May 24, 2023 1.070 1.070 1.040 1.040 60,144 -0.03(-2.80%)
May 23, 2023 1.080 1.130 1.070 1.070 20,567 -0.04(-3.60%)
May 22, 2023 1.070 1.110 1.041 1.110 16,838 +0.04(+3.74%)
May 19, 2023 1.080 1.120 1.050 1.070 40,299 -0.02(-1.83%)
May 18, 2023 1.110 1.140 1.070 1.090 33,435 +0.03(+2.83%)
May 17, 2023 1.050 1.100 0.9961 1.060 80,305 +0.02(+1.92%)
May 16, 2023 1.050 1.050 0.9850 1.040 63,471 +0.00(+0.01%)
May 15, 2023 0.9999 1.040 0.9700 1.040 36,832 +0.04(+3.99%)
May 12, 2023 1.010 1.030 1.000 1.000 34,092 -0.01(-0.99%)
May 11, 2023 1.040 1.040 1.010 1.010 25,714 -0.03(-2.88%)
May 10, 2023 1.050 1.060 1.020 1.040 12,058 -0.01(-0.95%)
May 09, 2023 1.030 1.080 1.030 1.050 23,203 +0.00(+0.00%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
May 01, 2023 0.9800 1.060 0.9800 0.9800 45,643 +0.01(+1.03%)
Apr 28, 2023 0.9607 1.080 0.9500 0.9700 58,212 +0.02(+2.00%)
Apr 27, 2023 0.9800 1.150 0.9300 0.9510 61,708 -0.03(-2.94%)
Apr 26, 2023 0.7401 0.9798 0.7401 0.9798 93,596 +0.21(+27.10%)
Apr 25, 2023 0.7700 0.7998 0.7400 0.7709 29,462 +0.00(+0.12%)
Apr 24, 2023 0.7961 0.7961 0.7700 0.7700 6,943 +0.02(+2.09%)
Apr 21, 2023 0.8043 0.8043 0.7412 0.7542 54,653 +0.01(+1.75%)
Apr 20, 2023 0.7900 0.7900 0.7410 0.7412 12,136 -0.03(-3.58%)
Apr 19, 2023 0.7600 0.8460 0.7600 0.7687 33,890 +0.01(+1.13%)
Apr 18, 2023 0.7600 0.7900 0.7600 0.7601 23,756 +0.00(+0.01%)
Apr 17, 2023 0.7823 0.8460 0.7509 0.7600 102,713 -0.01(-1.30%)
Apr 14, 2023 0.8000 0.8000 0.7700 0.7700 18,737 -0.02(-3.07%)
Apr 13, 2023 0.8700 0.8700 0.7700 0.7944 10,148 +0.02(+2.83%)
Apr 12, 2023 0.8000 0.8499 0.7690 0.7725 13,020 +0.01(+1.11%)
Apr 11, 2023 0.8100 0.8380 0.7640 0.7640 20,258 -0.01(-0.78%)
Apr 10, 2023 0.7602 0.8370 0.7600 0.7700 47,583 +0.01(+1.29%)
Apr 06, 2023 0.8025 0.8244 0.7600 0.7602 23,213 -0.06(-7.87%)
Apr 05, 2023 0.8100 0.8946 0.8011 0.8251 7,609 +0.02(+2.50%)
Apr 04, 2023 0.8500 0.8500 0.8011 0.8050 96,946 -0.01(-1.83%)
Apr 03, 2023 0.8500 0.8812 0.8200 0.8200 22,314 +0.00(+0.00%)
Mar 31, 2023 0.8100 0.8879 0.8100 0.8200 8,726 -0.02(-2.38%)
Mar 30, 2023 0.8900 0.8900 0.8400 0.8400 9,317 +0.01(+1.07%)
Mar 29, 2023 0.8980 0.8980 0.8200 0.8311 15,861 +0.02(+2.35%)
Mar 28, 2023 0.8120 0.8516 0.8100 0.8120 71,115 -0.01(-0.98%)
Mar 27, 2023 0.8620 0.8631 0.8120 0.8200 14,919 -0.02(-2.21%)
Mar 24, 2023 0.8500 0.8600 0.8120 0.8385 35,557 -0.04(-4.06%)
Mar 23, 2023 0.9700 0.9955 0.8001 0.8740 59,213 -0.10(-9.81%)
Mar 22, 2023 0.9700 0.9827 0.9501 0.9691 13,642 -0.01(-1.34%)
Mar 21, 2023 0.9800 1.050 0.9500 0.9823 48,825 +0.00(+0.23%)
Mar 20, 2023 0.9800 0.9980 0.9600 0.9800 35,189 -0.03(-2.97%)
Mar 17, 2023 1.030 1.030 0.9821 1.010 4,304 -0.02(-1.94%)
Mar 16, 2023 1.020 1.040 0.9820 1.030 4,828 +0.01(+0.98%)
Mar 15, 2023 1.000 1.033 0.9607 1.020 67,846 +0.00(+0.00%)
Mar 14, 2023 1.010 1.050 1.010 1.020 15,499 +0.01(+0.99%)
Mar 13, 2023 1.000 1.030 1.000 1.010 3,659 -0.02(-1.67%)
Mar 10, 2023 1.020 1.027 1.000 1.027 17,251 +0.01(+0.71%)
Mar 09, 2023 1.000 1.040 1.000 1.020 18,774 +0.01(+0.49%)
Mar 08, 2023 1.010 1.020 1.000 1.015 17,045 -0.01(-0.49%)
Mar 07, 2023 1.090 1.090 1.005 1.020 79,075 -0.02(-1.87%)
Mar 06, 2023 1.101 1.101 1.030 1.039 20,747 -0.00(-0.06%)
Mar 03, 2023 1.030 1.050 1.020 1.040 9,755 +0.00(+0.00%)
Mar 02, 2023 1.020 1.060 1.020 1.040 6,409 +0.02(+1.96%)
Mar 01, 2023 1.030 1.200 1.020 1.020 21,014 -0.04(-3.77%)
Feb 28, 2023 1.062 1.099 1.060 1.060 13,450 -0.01(-0.93%)
Feb 27, 2023 1.080 1.087 1.030 1.070 36,862 +0.02(+1.90%)
Feb 24, 2023 1.020 1.080 1.020 1.050 10,317 -0.02(-1.87%)
Feb 23, 2023 1.090 1.150 1.070 1.070 4,118 -0.05(-4.46%)
Feb 22, 2023 1.120 1.200 1.080 1.120 17,994 -0.02(-1.75%)
Feb 21, 2023 1.230 1.299 1.140 1.140 16,657 -0.09(-7.32%)
Feb 17, 2023 1.240 1.242 1.211 1.230 3,028 +0.03(+2.50%)
Feb 16, 2023 1.180 1.215 1.170 1.200 14,213 -0.05(-4.00%)
Feb 15, 2023 1.240 1.250 1.150 1.250 12,046 +0.05(+4.17%)
Feb 14, 2023 1.230 1.240 1.200 1.200 24,934 -0.02(-1.23%)
Feb 13, 2023 1.180 1.238 1.162 1.215 3,026 +0.01(+0.41%)
Feb 10, 2023 1.250 1.250 1.193 1.210 4,675 -0.06(-4.72%)
Feb 09, 2023 1.301 1.340 1.243 1.270 27,382 -0.03(-2.31%)
Feb 08, 2023 1.344 1.374 1.300 1.300 14,339 -0.02(-1.70%)
Feb 07, 2023 1.310 1.365 1.300 1.323 45,980 +0.01(+0.95%)
Feb 06, 2023 1.270 1.390 1.238 1.310 94,735 +0.07(+5.65%)
Feb 03, 2023 1.190 1.270 1.190 1.240 30,723 -0.02(-1.59%)
Feb 02, 2023 1.200 1.270 1.140 1.260 27,288 +0.08(+6.78%)
Feb 01, 2023 1.130 1.198 1.130 1.180 13,602 +0.04(+3.51%)
Jan 31, 2023 1.110 1.150 1.110 1.140 16,542 -0.01(-0.87%)
Jan 30, 2023 1.100 1.150 1.100 1.150 13,697 +0.05(+4.55%)
Jan 27, 2023 1.140 1.140 1.100 1.100 14,530 -0.02(-1.79%)
Jan 26, 2023 1.130 1.130 1.120 1.120 3,252 -0.01(-0.88%)
Jan 25, 2023 1.130 1.145 1.110 1.130 14,173 +0.02(+1.80%)
Jan 24, 2023 1.100 1.140 1.100 1.110 8,456 +0.00(+0.00%)
Jan 23, 2023 1.050 1.110 1.050 1.110 21,502 +0.02(+1.83%)
Jan 20, 2023 1.030 1.096 1.030 1.090 27,867 +0.06(+5.83%)
Jan 19, 2023 1.090 1.090 1.030 1.030 5,432 -0.03(-3.13%)
Jan 18, 2023 1.090 1.100 1.060 1.063 27,211 +0.00(+0.31%)
Jan 17, 2023 1.030 1.090 1.030 1.060 10,799 +0.04(+3.92%)
Jan 13, 2023 0.9701 1.050 0.9701 1.020 73,608 +0.05(+4.62%)
Jan 12, 2023 1.010 1.010 0.9700 0.9750 59,006 -0.03(-3.46%)
Jan 11, 2023 0.9600 1.010 0.9600 1.010 25,139 +0.05(+5.63%)
Jan 10, 2023 0.9500 1.000 0.9331 0.9561 8,732 -0.05(-5.34%)
Jan 09, 2023 1.010 1.010 1.010 1.010 1,692 +0.05(+4.95%)
Jan 06, 2023 0.9650 1.000 0.9600 0.9624 13,198 +0.00(+0.00%)
Jan 05, 2023 0.9300 1.000 0.9300 0.9624 8,363 -0.00(-0.12%)
Jan 04, 2023 0.9900 1.020 0.9500 0.9636 6,379 +0.02(+1.83%)
Jan 03, 2023 0.9594 0.9699 0.9411 0.9463 10,736 +0.03(+2.83%)
Dec 30, 2022 0.9200 0.9499 0.9200 0.9203 40,041 -0.01(-1.06%)
Dec 29, 2022 0.9100 0.9810 0.9100 0.9302 26,940 +0.02(+2.22%)
Dec 28, 2022 0.9800 1.000 0.9030 0.9100 33,885 -0.09(-9.00%)
Dec 27, 2022 1.000 1.020 0.9800 1.000 7,266 -0.01(-0.99%)
Dec 23, 2022 1.000 1.010 0.9651 1.010 23,232 -0.01(-0.98%)
Dec 22, 2022 0.9800 1.020 0.9800 1.020 6,916 +0.04(+4.08%)
Dec 21, 2022 0.9800 1.020 0.9800 0.9800 22,220 -0.03(-2.97%)
Dec 20, 2022 0.9700 1.020 0.9700 1.010 28,659 +0.02(+2.52%)
Dec 19, 2022 1.000 1.020 0.9700 0.9852 18,259 -0.01(-1.48%)
Dec 16, 2022 0.9600 1.000 0.9600 1.000 5,768 +0.04(+4.17%)
Dec 15, 2022 0.9407 0.9749 0.9400 0.9600 3,477 +0.01(+0.73%)
Dec 14, 2022 0.9900 1.010 0.9500 0.9530 16,765 -0.05(-4.63%)
Dec 13, 2022 0.9600 0.9994 0.9600 0.9993 19,050 +0.06(+6.31%)
Dec 12, 2022 0.9400 0.9983 0.9400 0.9400 38,888 +0.00(+0.00%)
Dec 09, 2022 0.9300 0.9800 0.9300 0.9400 4,969 -0.01(-1.06%)
Dec 08, 2022 0.9900 0.9900 0.9311 0.9501 9,666 -0.02(-1.83%)
Dec 07, 2022 0.9500 0.9749 0.9300 0.9678 19,041 -0.01(-1.25%)
Dec 06, 2022 1.000 1.058 0.9801 0.9801 14,979 -0.03(-2.96%)
Dec 05, 2022 1.010 1.038 1.010 1.010 3,756 -0.05(-4.72%)
Dec 02, 2022 1.000 1.060 0.9800 1.060 5,590 +0.04(+3.92%)
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.