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

(NY: BBEM )

51.17 -0.52 (-1.01%)
Official Closing Price Updated: 8:00 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 (%)
Dec 29, 2023 49.58 49.66 49.42 49.59 261,067 +0.06(+0.12%)
Dec 28, 2023 49.59 49.59 49.45 49.53 31,273 +0.50(+1.02%)
Dec 27, 2023 49.03 49.03 49.03 49.03 13 +0.21(+0.42%)
Dec 26, 2023 48.82 48.82 48.82 48.82 13 +0.38(+0.78%)
Dec 22, 2023 48.37 48.44 48.27 48.44 3,654 -0.20(-0.40%)
Dec 21, 2023 48.49 48.64 48.46 48.64 2,211 +0.93(+1.95%)
Dec 20, 2023 48.33 48.33 47.71 47.71 347 -0.89(-1.83%)
Dec 19, 2023 48.58 48.60 48.50 48.60 17,012 -0.03(-0.07%)
Dec 18, 2023 48.63 48.63 48.63 48.63 6 -0.01(-0.01%)
Dec 15, 2023 48.64 48.64 48.64 48.64 4,699 -0.20(-0.41%)
Dec 14, 2023 48.84 48.84 48.84 48.84 0 +0.63(+1.30%)
Dec 13, 2023 47.62 48.22 47.62 48.22 1,975 +0.45(+0.94%)
Dec 12, 2023 47.76 47.76 47.76 47.76 67 -0.04(-0.07%)
Dec 11, 2023 47.71 47.80 47.71 47.80 606 +0.28(+0.59%)
Dec 08, 2023 47.60 47.60 47.52 47.52 974 -0.20(-0.42%)
Dec 07, 2023 47.56 47.72 47.54 47.72 2,564 +0.21(+0.44%)
Dec 06, 2023 47.61 47.61 47.50 47.51 1,338 -0.22(-0.45%)
Dec 05, 2023 47.66 47.77 47.60 47.73 23,443 -0.10(-0.21%)
Dec 04, 2023 47.83 47.83 47.83 47.83 165 -0.45(-0.92%)
Dec 01, 2023 47.82 48.28 47.82 48.28 3,505 +0.13(+0.26%)
Nov 30, 2023 48.01 48.15 48.01 48.15 325,434 +0.17(+0.35%)
Nov 29, 2023 48.13 48.13 47.98 47.98 1,000 -0.26(-0.55%)
Nov 28, 2023 48.22 48.30 48.22 48.25 1,744 +0.44(+0.91%)
Nov 27, 2023 47.85 47.85 47.81 47.81 854 -0.18(-0.38%)
Nov 24, 2023 47.94 48.02 47.94 47.99 4,620 +0.06(+0.13%)
Nov 22, 2023 47.99 48.09 47.87 47.93 3,244 -0.13(-0.27%)
Nov 21, 2023 48.06 48.06 48.06 48.06 100 -0.28(-0.58%)
Nov 20, 2023 48.08 48.34 48.08 48.34 29,190 +0.55(+1.15%)
Nov 17, 2023 47.79 47.79 47.79 47.79 100 +0.07(+0.14%)
Nov 16, 2023 47.80 47.91 47.56 47.72 3,519 -0.39(-0.81%)
Nov 15, 2023 48.31 48.31 48.11 48.11 2,500 +0.37(+0.77%)
Nov 14, 2023 47.42 47.74 47.42 47.74 501 +1.06(+2.27%)
Nov 13, 2023 46.68 46.68 46.68 46.68 0 -0.03(-0.06%)
Nov 10, 2023 46.53 46.71 46.53 46.71 3,505 +0.36(+0.78%)
Nov 09, 2023 46.35 46.35 46.35 46.35 1 -0.44(-0.95%)
Nov 08, 2023 46.80 46.80 46.79 46.79 352 -0.25(-0.54%)
Nov 07, 2023 47.04 47.04 47.04 47.04 1 -0.11(-0.22%)
Nov 06, 2023 47.32 47.32 47.10 47.15 6,605 +0.33(+0.70%)
Nov 03, 2023 46.54 46.82 46.54 46.82 207 +0.84(+1.83%)
Nov 02, 2023 45.82 45.98 45.82 45.98 400 +0.73(+1.61%)
Nov 01, 2023 45.25 45.25 45.25 45.25 100 +0.39(+0.87%)
Oct 31, 2023 44.82 44.87 44.81 44.86 15,165 -0.31(-0.68%)
Oct 30, 2023 45.17 45.17 45.17 45.17 0 +0.52(+1.16%)
Oct 27, 2023 44.65 44.65 44.65 44.65 300 -0.03(-0.07%)
Oct 26, 2023 44.70 44.70 44.68 44.68 568 -0.24(-0.54%)
Oct 25, 2023 44.92 44.92 44.92 44.92 10 -0.59(-1.29%)
Oct 24, 2023 45.40 45.51 45.40 45.51 515 +0.52(+1.16%)
Oct 23, 2023 45.06 45.06 44.99 44.99 13,766 -0.04(-0.09%)
Oct 20, 2023 45.24 45.24 44.98 45.03 804 -0.51(-1.12%)
Oct 19, 2023 45.54 45.54 45.54 45.54 300 -0.23(-0.50%)
Oct 18, 2023 45.77 45.77 45.76 45.77 3,479 -0.69(-1.49%)
Oct 17, 2023 46.46 46.46 46.46 46.46 300 -0.11(-0.24%)
Oct 16, 2023 46.61 46.61 46.57 46.57 558 +0.29(+0.63%)
Oct 13, 2023 46.51 46.51 46.28 46.28 801 -0.19(-0.41%)
Oct 12, 2023 46.47 46.47 46.47 46.47 300 -0.50(-1.06%)
Oct 11, 2023 46.98 46.98 46.92 46.97 900 +0.28(+0.60%)
Oct 10, 2023 46.69 46.69 46.69 46.69 303 +0.64(+1.40%)
Oct 09, 2023 46.05 46.05 46.05 46.05 2 -0.05(-0.12%)
Oct 06, 2023 46.27 46.27 46.10 46.10 3,182 +0.42(+0.92%)
Oct 05, 2023 45.62 45.68 45.62 45.68 801 +0.09(+0.19%)
Oct 04, 2023 45.59 45.59 45.59 45.59 301 -0.07(-0.15%)
Oct 03, 2023 45.66 45.66 45.66 45.66 302,571 -0.66(-1.42%)
Oct 02, 2023 46.45 46.46 46.19 46.32 9,335 -0.03(-0.07%)
Sep 29, 2023 46.56 46.58 46.35 46.35 173,476 -0.15(-0.32%)
Sep 28, 2023 46.50 46.50 46.50 46.50 1 +0.13(+0.28%)
Sep 27, 2023 46.45 46.45 46.29 46.37 78,440 +0.07(+0.16%)
Sep 26, 2023 46.30 46.30 46.30 46.30 0 -0.63(-1.34%)
Sep 25, 2023 46.98 46.92 46.92 46.92 40,239 -0.22(-0.46%)
Sep 22, 2023 47.14 47.14 47.14 47.14 206 +0.52(+1.12%)
Sep 21, 2023 46.81 46.81 46.62 46.62 515 -0.77(-1.62%)
Sep 20, 2023 47.39 47.39 47.39 47.39 210 -0.21(-0.44%)
Sep 19, 2023 47.60 47.60 47.60 47.60 301 -0.86(-1.77%)
Sep 18, 2023 48.34 48.46 48.34 48.46 1,126 -0.08(-0.17%)
Sep 15, 2023 48.54 48.54 48.54 48.54 0 -0.17(-0.34%)
Sep 14, 2023 48.71 48.71 48.71 48.71 316 +0.33(+0.67%)
Sep 13, 2023 48.46 48.46 48.38 48.38 12,804 -0.04(-0.08%)
Sep 12, 2023 48.42 48.42 48.42 48.42 4 -0.17(-0.35%)
Sep 11, 2023 48.57 48.59 48.57 48.59 1,328 +0.57(+1.19%)
Sep 08, 2023 48.02 48.02 48.02 48.02 104 +0.09(+0.19%)
Sep 07, 2023 47.88 47.93 47.88 47.93 506 -0.51(-1.05%)
Sep 06, 2023 48.44 48.44 48.44 48.44 350 -0.24(-0.49%)
Sep 05, 2023 48.65 48.76 48.65 48.68 1,277 -0.29(-0.59%)
Sep 01, 2023 48.97 48.97 48.97 48.97 0 +0.52(+1.07%)
Aug 31, 2023 48.46 48.47 48.45 48.45 22,173 -0.48(-0.98%)
Aug 30, 2023 49.07 49.07 48.93 48.93 202 -0.21(-0.43%)
Aug 29, 2023 49.14 49.14 49.14 49.14 300 +0.59(+1.22%)
Aug 28, 2023 48.49 48.55 48.49 48.55 668 +0.44(+0.91%)
Aug 25, 2023 48.11 48.11 48.10 48.11 503 +0.05(+0.10%)
Aug 24, 2023 48.06 48.06 48.06 48.06 12 -0.19(-0.39%)
Aug 23, 2023 48.33 48.33 48.23 48.25 5,474 +0.69(+1.45%)
Aug 22, 2023 47.56 47.59 47.51 47.56 22,031 -0.08(-0.17%)
Aug 21, 2023 47.64 47.64 47.64 47.64 305 +0.13(+0.27%)
Aug 18, 2023 47.54 47.59 47.51 47.51 1,104 -0.31(-0.65%)
Aug 17, 2023 47.82 47.82 47.82 47.82 301 +0.12(+0.25%)
Aug 16, 2023 47.70 47.70 47.70 47.70 300 -0.39(-0.81%)
Aug 15, 2023 48.09 48.09 48.09 48.09 304 -0.52(-1.07%)
Aug 14, 2023 48.61 48.61 48.61 48.61 319 -0.24(-0.49%)
Aug 11, 2023 48.85 48.85 48.85 48.85 308 -0.70(-1.41%)
Aug 10, 2023 49.86 49.86 49.54 49.55 842 +0.05(+0.10%)
Aug 09, 2023 49.50 49.50 49.48 49.50 401 +0.11(+0.22%)
Aug 08, 2023 49.29 49.39 49.29 49.39 575 -0.56(-1.12%)
Aug 07, 2023 49.95 49.95 49.95 49.95 304 -0.05(-0.10%)
Aug 04, 2023 50.00 50.00 50.00 50.00 300 -0.03(-0.06%)
Aug 03, 2023 50.03 50.03 50.03 50.03 303 +0.19(+0.38%)
Aug 02, 2023 49.84 49.84 49.84 49.84 201 -1.17(-2.29%)
Aug 01, 2023 51.01 51.01 51.01 51.01 203 -0.59(-1.14%)
Jul 31, 2023 51.60 51.60 51.60 51.60 209 +0.04(+0.08%)
Jul 28, 2023 51.56 51.56 51.56 51.56 300 +1.19(+2.36%)
Jul 27, 2023 50.37 50.37 50.37 50.37 100 -0.65(-1.27%)
Jul 26, 2023 51.02 51.02 51.02 51.02 205 +0.28(+0.55%)
Jul 25, 2023 50.81 50.81 50.74 50.74 237 +0.39(+0.77%)
Jul 24, 2023 49.89 50.35 49.89 50.35 56,863 +0.68(+1.37%)
Jul 21, 2023 49.75 49.75 49.67 49.67 57,886 -0.03(-0.06%)
Jul 20, 2023 49.70 49.70 49.70 49.70 342 -0.34(-0.68%)
Jul 19, 2023 50.06 50.06 50.04 50.04 29,898 -0.03(-0.06%)
Jul 18, 2023 50.07 50.07 50.07 50.07 302 -0.33(-0.65%)
Jul 17, 2023 50.33 50.40 50.33 50.40 12,426 +0.10(+0.21%)
Jul 14, 2023 50.30 50.30 50.30 50.30 100 -0.20(-0.40%)
Jul 13, 2023 50.50 50.50 50.50 50.50 48 +0.57(+1.13%)
Jul 12, 2023 49.93 49.93 49.93 49.93 103 +0.92(+1.88%)
Jul 11, 2023 49.01 49.01 49.01 49.01 100 +0.49(+1.01%)
Jul 10, 2023 48.45 48.52 48.45 48.52 641 +0.00(+0.00%)
Jul 07, 2023 48.52 48.52 48.52 48.52 310 +0.45(+0.94%)
Jul 06, 2023 48.07 48.07 48.02 48.07 503 -0.87(-1.78%)
Jul 05, 2023 48.94 48.94 48.92 48.94 403 -0.32(-0.65%)
Jul 03, 2023 48.85 49.26 48.85 49.26 4,503 +0.54(+1.11%)
Jun 30, 2023 48.71 48.72 48.65 48.72 73,842 +0.42(+0.87%)
Jun 29, 2023 48.36 48.36 48.30 48.30 1,200 -0.24(-0.50%)
Jun 28, 2023 48.54 48.54 48.54 48.54 5 -0.29(-0.58%)
Jun 27, 2023 48.72 48.87 48.72 48.83 2,306 +0.49(+1.01%)
Jun 26, 2023 48.34 48.34 48.34 48.34 8 +0.17(+0.36%)
Jun 23, 2023 48.18 48.18 48.17 48.17 540 -0.69(-1.41%)
Jun 22, 2023 48.73 48.86 48.73 48.86 1,448 -0.14(-0.29%)
Jun 21, 2023 49.00 49.00 49.00 49.00 10 -0.14(-0.29%)
Jun 20, 2023 49.40 49.40 49.14 49.14 211 -0.89(-1.77%)
Jun 16, 2023 50.19 50.19 50.03 50.03 123,806 -0.18(-0.36%)
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.