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

B. Riley Financl (NQ: RILY )

22.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2019 15.62 15.88 15.59 15.69 68,507 +0.03(+0.20%)
Dec 30, 2019 15.68 15.84 15.55 15.66 65,860 +0.00(+0.00%)
Dec 27, 2019 15.85 15.89 15.56 15.66 59,683 -0.21(-1.30%)
Dec 26, 2019 15.59 15.97 15.58 15.87 51,515 +0.27(+1.76%)
Dec 24, 2019 16.14 16.20 15.50 15.59 126,104 -0.60(-3.73%)
Dec 23, 2019 16.82 16.82 16.07 16.20 181,954 -0.63(-3.74%)
Dec 20, 2019 17.04 17.14 16.66 16.83 244,347 -0.18(-1.06%)
Dec 19, 2019 17.20 17.26 16.97 17.01 49,872 -0.16(-0.91%)
Dec 18, 2019 17.14 17.42 17.11 17.17 112,663 +0.09(+0.51%)
Dec 17, 2019 17.10 17.16 16.78 17.08 112,369 -0.01(-0.04%)
Dec 16, 2019 17.47 17.55 17.02 17.08 103,794 -0.31(-1.79%)
Dec 13, 2019 17.07 17.45 16.88 17.40 115,194 +0.27(+1.60%)
Dec 12, 2019 17.45 17.49 17.11 17.12 63,618 -0.32(-1.82%)
Dec 11, 2019 17.40 17.47 17.16 17.44 78,302 +0.17(+0.97%)
Dec 10, 2019 17.44 17.56 17.16 17.27 46,137 -0.15(-0.86%)
Dec 09, 2019 17.38 17.47 16.96 17.42 84,859 -0.01(-0.04%)
Dec 06, 2019 17.57 17.63 17.36 17.43 109,098 +0.01(+0.04%)
Dec 05, 2019 17.71 17.74 17.34 17.42 128,249 -0.23(-1.31%)
Dec 04, 2019 17.25 17.95 17.25 17.65 99,327 +0.38(+2.20%)
Dec 03, 2019 17.49 17.58 17.00 17.27 92,093 -0.39(-2.19%)
Dec 02, 2019 18.23 18.23 17.39 17.66 86,680 -0.55(-3.01%)
Nov 29, 2019 18.16 18.31 15.88 18.21 79,577 +0.07(+0.38%)
Nov 27, 2019 18.14 18.22 17.88 18.14 63,373 +0.12(+0.67%)
Nov 26, 2019 18.32 18.32 18.01 18.02 75,773 -0.20(-1.08%)
Nov 25, 2019 18.26 18.42 18.13 18.21 164,571 +0.10(+0.55%)
Nov 22, 2019 17.98 18.21 17.83 18.11 100,755 +0.02(+0.14%)
Nov 21, 2019 17.84 18.09 17.69 18.09 75,163 +0.27(+1.50%)
Nov 20, 2019 17.68 17.88 17.53 17.82 126,141 +0.12(+0.67%)
Nov 19, 2019 17.73 17.89 17.65 17.70 71,074 +0.07(+0.39%)
Nov 18, 2019 17.45 17.78 17.32 17.63 77,977 +0.04(+0.25%)
Nov 15, 2019 17.86 17.96 17.59 17.59 68,507 -0.14(-0.81%)
Nov 14, 2019 17.71 18.04 17.70 17.73 100,643 -0.01(-0.03%)
Nov 13, 2019 17.52 17.77 17.26 17.74 107,615 +0.15(+0.85%)
Nov 12, 2019 17.28 17.74 17.02 17.59 162,449 +0.43(+2.49%)
Nov 11, 2019 17.03 17.27 17.03 17.16 90,467 +0.05(+0.32%)
Nov 08, 2019 17.14 17.39 17.07 17.11 155,106 -0.05(-0.32%)
Nov 07, 2019 17.92 18.12 17.07 17.16 141,544 -0.51(-2.86%)
Nov 06, 2019 18.09 18.19 17.47 17.67 108,164 -0.40(-2.23%)
Nov 05, 2019 18.11 18.38 18.03 18.07 164,670 -0.02(-0.13%)
Nov 04, 2019 17.67 18.18 17.64 18.09 205,604 +0.46(+2.63%)
Nov 01, 2019 17.30 17.67 17.09 17.63 168,893 +0.48(+2.81%)
Oct 31, 2019 16.15 17.15 15.77 17.15 429,827 +2.14(+14.29%)
Oct 30, 2019 14.86 15.01 14.82 15.01 41,022 +0.16(+1.07%)
Oct 29, 2019 14.35 14.87 14.35 14.85 47,826 +0.48(+3.31%)
Oct 28, 2019 14.46 14.56 14.33 14.37 70,398 -0.04(-0.30%)
Oct 25, 2019 14.23 14.47 14.17 14.42 30,857 +0.16(+1.11%)
Oct 24, 2019 14.27 14.33 13.13 14.26 65,323 -0.01(-0.04%)
Oct 23, 2019 14.43 14.50 14.24 14.26 39,395 -0.20(-1.35%)
Oct 22, 2019 14.74 14.93 14.43 14.46 28,203 -0.32(-2.18%)
Oct 21, 2019 14.35 14.79 14.32 14.78 74,802 +0.57(+3.99%)
Oct 18, 2019 14.20 14.27 13.82 14.21 56,133 -0.10(-0.72%)
Oct 17, 2019 14.54 14.91 14.28 14.32 102,337 -0.18(-1.26%)
Oct 16, 2019 14.25 14.67 14.23 14.50 109,871 +0.22(+1.54%)
Oct 15, 2019 13.73 14.35 13.68 14.28 81,328 +0.58(+4.22%)
Oct 14, 2019 13.88 14.06 13.63 13.70 40,335 -0.22(-1.58%)
Oct 11, 2019 13.92 14.06 13.51 13.92 87,319 +0.16(+1.15%)
Oct 10, 2019 13.89 13.97 13.76 13.76 57,727 -0.09(-0.62%)
Oct 09, 2019 14.00 14.23 13.77 13.85 68,140 -0.08(-0.57%)
Oct 08, 2019 13.92 14.15 13.81 13.93 47,894 -0.13(-0.95%)
Oct 07, 2019 13.73 14.12 13.73 14.06 53,195 +0.30(+2.21%)
Oct 04, 2019 13.53 13.88 13.53 13.76 111,775 +0.23(+1.71%)
Oct 03, 2019 13.67 13.83 13.43 13.53 66,567 -0.18(-1.33%)
Oct 02, 2019 13.81 14.05 13.61 13.71 53,517 -0.29(-2.09%)
Oct 01, 2019 14.40 14.52 13.82 14.00 127,289 -0.39(-2.71%)
Sep 30, 2019 14.46 14.59 14.17 14.39 72,278 -0.08(-0.55%)
Sep 27, 2019 14.76 14.99 14.40 14.47 40,705 -0.24(-1.62%)
Sep 26, 2019 14.79 14.92 14.66 14.71 47,411 -0.10(-0.66%)
Sep 25, 2019 14.93 15.12 14.76 14.80 67,754 -0.12(-0.82%)
Sep 24, 2019 15.05 15.22 14.63 14.93 110,521 -0.37(-2.39%)
Sep 23, 2019 15.13 15.46 14.98 15.29 187,621 +0.10(+0.64%)
Sep 20, 2019 15.08 15.20 14.86 15.19 271,477 +0.08(+0.52%)
Sep 19, 2019 14.90 15.21 14.22 15.12 128,516 +0.21(+1.39%)
Sep 18, 2019 14.84 15.10 14.70 14.91 229,872 +0.07(+0.49%)
Sep 17, 2019 14.51 14.85 14.51 14.84 91,462 +0.29(+1.97%)
Sep 16, 2019 14.17 14.60 14.15 14.55 100,786 +0.27(+1.92%)
Sep 13, 2019 14.21 14.49 13.65 14.27 124,741 +0.07(+0.47%)
Sep 12, 2019 14.21 14.25 14.04 14.21 69,704 -0.01(-0.04%)
Sep 11, 2019 13.98 14.23 13.89 14.21 122,491 +0.26(+1.88%)
Sep 10, 2019 14.10 14.10 13.74 13.95 86,060 -0.11(-0.78%)
Sep 09, 2019 13.62 14.27 13.50 14.06 118,018 +0.54(+3.96%)
Sep 06, 2019 13.90 14.07 13.43 13.53 53,179 -0.32(-2.33%)
Sep 05, 2019 13.98 14.11 13.71 13.85 84,259 +0.07(+0.49%)
Sep 04, 2019 13.40 13.83 12.61 13.78 162,589 +0.98(+7.66%)
Sep 03, 2019 12.78 12.89 12.62 12.80 85,484 -0.09(-0.71%)
Aug 30, 2019 12.75 13.00 12.75 12.89 49,732 +0.15(+1.20%)
Aug 29, 2019 12.65 12.74 12.52 12.74 87,284 +0.27(+2.15%)
Aug 28, 2019 12.65 12.73 12.45 12.47 96,116 -0.20(-1.59%)
Aug 27, 2019 13.01 13.08 12.63 12.67 62,533 -0.27(-2.07%)
Aug 26, 2019 12.72 12.95 12.72 12.94 30,988 +0.33(+2.66%)
Aug 23, 2019 13.01 13.22 12.53 12.61 94,869 -0.48(-3.68%)
Aug 22, 2019 12.93 13.17 12.93 13.09 44,322 +0.21(+1.61%)
Aug 21, 2019 12.92 13.06 12.86 12.88 44,572 +0.01(+0.09%)
Aug 20, 2019 12.82 13.25 12.71 12.87 78,912 +0.02(+0.14%)
Aug 19, 2019 12.54 12.92 12.45 12.85 70,205 +0.46(+3.74%)
Aug 16, 2019 12.42 12.43 12.25 12.39 52,522 +0.03(+0.25%)
Aug 15, 2019 12.24 12.41 12.21 12.36 100,272 +0.10(+0.85%)
Aug 14, 2019 12.09 12.33 11.96 12.25 86,214 +0.03(+0.25%)
Aug 13, 2019 12.09 12.39 11.53 12.22 168,928 +0.17(+1.43%)
Aug 12, 2019 12.27 12.39 12.05 12.05 69,468 -0.30(-2.41%)
Aug 09, 2019 12.22 12.57 12.22 12.35 76,542 +0.12(+1.02%)
Aug 08, 2019 12.05 12.48 12.05 12.22 60,868 +0.20(+1.63%)
Aug 07, 2019 11.75 12.18 11.75 12.03 100,726 +0.11(+0.90%)
Aug 06, 2019 11.79 12.07 11.74 11.92 61,183 +0.12(+1.06%)
Aug 05, 2019 11.91 12.25 11.65 11.79 111,948 -0.35(-2.89%)
Aug 02, 2019 11.32 12.23 11.06 12.14 130,710 +1.10(+9.96%)
Aug 01, 2019 11.13 11.30 11.02 11.04 88,124 -0.17(-1.49%)
Jul 31, 2019 11.25 11.47 11.12 11.21 64,105 -0.11(-0.95%)
Jul 30, 2019 11.12 11.53 11.12 11.32 63,138 +0.08(+0.69%)
Jul 29, 2019 11.23 11.25 10.97 11.24 62,011 +0.00(+0.00%)
Jul 26, 2019 10.97 11.35 10.97 11.24 33,476 +0.34(+3.11%)
Jul 25, 2019 11.06 11.09 10.90 10.90 43,385 -0.21(-1.87%)
Jul 24, 2019 10.88 11.18 10.83 11.11 55,078 +0.20(+1.80%)
Jul 23, 2019 11.10 11.10 10.84 10.91 57,221 -0.21(-1.92%)
Jul 22, 2019 11.17 11.21 11.03 11.13 64,295 -0.09(-0.80%)
Jul 19, 2019 11.32 11.40 11.18 11.22 38,691 -0.17(-1.51%)
Jul 18, 2019 11.44 11.51 11.03 11.39 182,860 -0.12(-1.03%)
Jul 17, 2019 11.78 11.79 11.48 11.51 62,167 -0.33(-2.76%)
Jul 16, 2019 11.89 12.02 11.79 11.84 37,547 -0.06(-0.50%)
Jul 15, 2019 12.11 12.11 11.85 11.89 34,696 -0.21(-1.77%)
Jul 12, 2019 11.93 12.19 11.85 12.11 52,486 +0.23(+1.95%)
Jul 11, 2019 12.00 12.12 11.85 11.88 44,423 -0.16(-1.33%)
Jul 10, 2019 12.15 12.20 12.01 12.04 43,371 -0.14(-1.12%)
Jul 09, 2019 12.06 12.22 12.01 12.17 48,726 +0.02(+0.15%)
Jul 08, 2019 12.14 12.35 11.95 12.16 50,669 -0.02(-0.20%)
Jul 05, 2019 11.97 12.25 11.83 12.18 53,327 +0.14(+1.19%)
Jul 03, 2019 12.04 12.04 11.88 12.04 20,859 +0.16(+1.35%)
Jul 02, 2019 12.01 12.11 11.79 11.88 60,466 -0.16(-1.33%)
Jul 01, 2019 12.40 12.48 11.97 12.04 62,095 -0.36(-2.92%)
Jun 28, 2019 12.09 12.43 12.06 12.40 231,477 +0.27(+2.20%)
Jun 27, 2019 11.89 12.15 11.77 12.13 77,541 +0.35(+2.98%)
Jun 26, 2019 11.94 11.98 11.73 11.78 23,423 -0.14(-1.15%)
Jun 25, 2019 11.89 11.94 11.75 11.92 43,755 -0.01(-0.10%)
Jun 24, 2019 11.94 11.97 11.77 11.93 46,053 -0.05(-0.40%)
Jun 21, 2019 11.93 12.05 11.76 11.98 69,981 -0.05(-0.44%)
Jun 20, 2019 11.90 12.09 11.83 12.03 54,816 +0.18(+1.50%)
Jun 19, 2019 11.91 12.01 11.78 11.85 48,630 -0.09(-0.75%)
Jun 18, 2019 11.87 12.07 11.81 11.94 45,020 +0.12(+1.01%)
Jun 17, 2019 12.04 12.12 11.66 11.82 91,225 -0.30(-2.45%)
Jun 14, 2019 12.41 12.48 12.10 12.12 70,486 -0.28(-2.25%)
Jun 13, 2019 12.57 12.77 12.38 12.40 56,631 -0.11(-0.90%)
Jun 12, 2019 12.56 12.56 12.31 12.51 100,674 -0.05(-0.38%)
Jun 11, 2019 12.22 12.59 12.16 12.56 177,667 +0.35(+2.87%)
Jun 10, 2019 12.17 12.24 12.14 12.21 57,048 +0.09(+0.74%)
Jun 07, 2019 12.00 12.23 11.97 12.12 67,626 +0.15(+1.29%)
Jun 06, 2019 12.05 12.13 11.89 11.97 57,749 -0.08(-0.69%)
Jun 05, 2019 11.89 12.12 11.84 12.05 71,714 +0.18(+1.55%)
Jun 04, 2019 11.95 11.96 11.76 11.87 80,202 +0.02(+0.20%)
Jun 03, 2019 11.78 12.03 11.68 11.84 130,421 +0.05(+0.45%)
May 31, 2019 11.85 11.94 11.73 11.79 59,551 -0.19(-1.59%)
May 30, 2019 11.90 12.13 11.90 11.98 91,741 +0.06(+0.50%)
May 29, 2019 12.14 12.14 11.84 11.92 85,103 -0.37(-3.05%)
May 28, 2019 12.11 12.33 12.08 12.29 158,656 +0.21(+1.77%)
May 24, 2019 11.56 12.09 11.53 12.08 120,112 +0.59(+5.18%)
May 23, 2019 11.40 11.59 11.40 11.48 104,526 -0.11(-0.92%)
May 22, 2019 11.46 11.61 11.40 11.59 44,640 +0.07(+0.57%)
May 21, 2019 11.55 11.72 11.44 11.53 108,710 -0.01(-0.05%)
May 20, 2019 11.56 11.56 11.37 11.53 65,394 -0.09(-0.77%)
May 17, 2019 11.48 11.88 11.48 11.62 86,972 +0.06(+0.51%)
May 16, 2019 11.31 11.62 11.29 11.56 62,515 +0.22(+1.94%)
May 15, 2019 11.16 11.44 11.12 11.34 43,829 +0.08(+0.74%)
May 14, 2019 11.27 11.31 11.20 11.26 46,993 +0.07(+0.58%)
May 13, 2019 11.30 11.37 11.16 11.19 76,591 -0.24(-2.10%)
May 10, 2019 11.41 11.49 11.30 11.43 54,404 +0.01(+0.05%)
May 09, 2019 11.18 11.43 11.18 11.43 130,707 +0.16(+1.40%)
May 08, 2019 11.41 11.45 11.25 11.27 60,469 -0.13(-1.18%)
May 07, 2019 11.33 11.49 11.14 11.40 165,629 -0.06(-0.51%)
May 06, 2019 11.43 11.48 11.25 11.46 79,748 -0.01(-0.05%)
May 03, 2019 11.19 11.52 11.19 11.47 95,336 +0.36(+3.27%)
May 02, 2019 10.56 11.41 10.56 11.11 133,173 +0.48(+4.53%)
May 01, 2019 10.63 10.79 10.58 10.62 106,972 -0.01(-0.06%)
Apr 30, 2019 10.73 10.73 10.31 10.63 89,612 -0.11(-0.98%)
Apr 29, 2019 10.74 10.84 10.69 10.74 54,140 -0.02(-0.16%)
Apr 26, 2019 10.50 10.79 10.47 10.75 55,428 +0.28(+2.63%)
Apr 25, 2019 10.65 10.77 10.33 10.48 171,165 -0.23(-2.19%)
Apr 24, 2019 10.67 10.74 10.66 10.71 73,352 +0.06(+0.55%)
Apr 23, 2019 10.55 10.72 10.55 10.65 93,731 +0.04(+0.39%)
Apr 22, 2019 10.17 10.65 10.17 10.61 178,839 +0.61(+6.10%)
Apr 18, 2019 9.956 10.06 9.905 10.00 54,575 +0.01(+0.12%)
Apr 17, 2019 10.03 10.03 9.903 9.991 75,018 +0.01(+0.06%)
Apr 16, 2019 10.06 10.09 9.962 9.985 55,364 -0.03(-0.29%)
Apr 15, 2019 10.00 10.07 9.927 10.01 73,229 +0.05(+0.53%)
Apr 12, 2019 10.14 10.17 9.956 9.962 114,267 -0.13(-1.28%)
Apr 11, 2019 10.05 10.12 9.950 10.09 102,115 +0.05(+0.47%)
Apr 10, 2019 10.13 10.18 9.980 10.04 114,280 -0.08(-0.81%)
Apr 09, 2019 10.03 10.18 10.01 10.13 116,172 +0.01(+0.12%)
Apr 08, 2019 10.06 10.14 10.04 10.11 49,163 +0.03(+0.29%)
Apr 05, 2019 10.10 10.21 10.03 10.09 63,955 -0.01(-0.06%)
Apr 04, 2019 10.20 10.30 10.09 10.09 139,751 -0.11(-1.09%)
Apr 03, 2019 10.14 10.23 10.09 10.20 116,704 +0.13(+1.34%)
Apr 02, 2019 9.820 10.08 9.820 10.07 106,155 +0.11(+1.06%)
Apr 01, 2019 9.810 9.974 9.810 9.962 87,448 +0.18(+1.80%)
Mar 29, 2019 9.956 10.05 9.757 9.786 372,988 -0.09(-0.95%)
Mar 28, 2019 9.874 10.01 9.798 9.880 95,549 -0.01(-0.12%)
Mar 27, 2019 9.980 10.03 9.769 9.892 125,814 -0.08(-0.76%)
Mar 26, 2019 9.944 10.11 9.833 9.968 159,341 +0.07(+0.71%)
Mar 25, 2019 9.593 9.944 9.593 9.898 164,993 +0.27(+2.80%)
Mar 22, 2019 9.698 9.739 9.546 9.628 239,790 -0.21(-2.09%)
Mar 21, 2019 9.880 10.03 9.792 9.833 112,288 -0.09(-0.89%)
Mar 20, 2019 9.845 10.03 9.751 9.921 117,104 +0.08(+0.77%)
Mar 19, 2019 10.06 10.06 9.798 9.845 123,568 -0.12(-1.24%)
Mar 18, 2019 10.12 10.38 9.780 9.968 150,897 -0.02(-0.23%)
Mar 15, 2019 9.770 10.09 9.758 9.991 279,812 +0.22(+2.21%)
Mar 14, 2019 9.921 10.05 9.752 9.775 321,605 -0.16(-1.64%)
Mar 13, 2019 10.06 10.14 9.910 9.939 179,415 -0.08(-0.76%)
Mar 12, 2019 10.04 10.19 9.980 10.01 70,134 -0.01(-0.12%)
Mar 11, 2019 9.910 10.33 9.850 10.03 126,744 +0.19(+1.96%)
Mar 08, 2019 9.880 10.03 9.770 9.834 208,359 -0.09(-0.88%)
Mar 07, 2019 9.875 9.962 9.775 9.921 197,073 +0.05(+0.47%)
Mar 06, 2019 10.18 10.18 9.396 9.875 190,692 -0.33(-3.26%)
Mar 05, 2019 10.09 10.39 10.09 10.21 89,796 +0.04(+0.35%)
Mar 04, 2019 10.03 10.32 9.892 10.17 91,890 +0.15(+1.51%)
Mar 01, 2019 9.933 10.04 9.845 10.02 55,516 +0.08(+0.76%)
Feb 28, 2019 10.08 10.19 9.915 9.945 76,759 -0.15(-1.50%)
Feb 27, 2019 10.16 10.21 9.950 10.10 46,796 -0.01(-0.06%)
Feb 26, 2019 9.892 10.15 9.892 10.10 122,008 +0.29(+2.97%)
Feb 25, 2019 9.857 10.08 9.787 9.810 70,086 +0.01(+0.06%)
Feb 22, 2019 9.618 9.810 9.559 9.805 117,716 +0.21(+2.19%)
Feb 21, 2019 9.536 9.608 9.431 9.594 109,443 +0.02(+0.24%)
Feb 20, 2019 9.700 9.764 9.536 9.571 87,053 -0.12(-1.26%)
Feb 19, 2019 9.524 9.835 9.524 9.694 127,257 +0.17(+1.78%)
Feb 15, 2019 9.355 9.647 9.355 9.524 153,185 +0.25(+2.64%)
Feb 14, 2019 9.133 9.326 9.133 9.279 136,763 +0.14(+1.53%)
Feb 13, 2019 8.900 9.279 8.900 9.139 136,246 +0.33(+3.78%)
Feb 12, 2019 8.702 8.812 8.702 8.807 70,967 +0.12(+1.34%)
Feb 11, 2019 8.777 8.777 8.559 8.690 83,940 -0.09(-1.06%)
Feb 08, 2019 8.748 8.871 8.731 8.783 90,129 -0.04(-0.46%)
Feb 07, 2019 8.877 8.877 8.719 8.824 145,243 -0.13(-1.43%)
Feb 06, 2019 8.842 9.008 8.798 8.953 109,858 +0.11(+1.25%)
Feb 05, 2019 9.017 9.017 8.667 8.842 117,180 -0.16(-1.75%)
Feb 04, 2019 9.157 9.402 8.853 8.999 184,854 -0.14(-1.53%)
Feb 01, 2019 8.894 9.244 8.894 9.139 339,270 +0.24(+2.69%)
Jan 31, 2019 8.667 8.947 8.667 8.900 81,714 +0.24(+2.76%)
Jan 30, 2019 8.486 8.757 8.392 8.661 661,888 +0.18(+2.13%)
Jan 29, 2019 8.439 8.521 8.287 8.480 176,374 +0.05(+0.55%)
Jan 28, 2019 8.147 8.515 8.147 8.433 235,588 +0.25(+2.99%)
Jan 25, 2019 8.293 8.433 8.159 8.188 138,792 -0.08(-0.92%)
Jan 24, 2019 7.995 8.381 7.995 8.264 277,612 +0.25(+3.13%)
Jan 23, 2019 8.270 8.293 7.937 8.013 142,217 -0.26(-3.11%)
Jan 22, 2019 8.468 8.474 8.092 8.270 121,246 -0.25(-2.95%)
Jan 18, 2019 8.690 8.737 8.497 8.521 102,980 -0.17(-1.95%)
Jan 17, 2019 8.684 8.754 8.556 8.690 117,282 -0.04(-0.40%)
Jan 16, 2019 8.614 8.789 8.614 8.725 77,869 +0.13(+1.56%)
Jan 15, 2019 8.532 8.754 8.491 8.591 54,108 +0.06(+0.68%)
Jan 14, 2019 8.801 8.833 8.451 8.532 218,491 -0.28(-3.18%)
Jan 11, 2019 8.865 8.871 8.620 8.812 308,256 -0.09(-0.98%)
Jan 10, 2019 9.005 9.040 8.830 8.900 81,282 -0.11(-1.17%)
Jan 09, 2019 9.058 9.058 8.929 9.005 150,454 -0.01(-0.13%)
Jan 08, 2019 9.238 9.238 8.865 9.017 124,786 -0.22(-2.34%)
Jan 07, 2019 8.970 9.238 8.760 9.233 120,307 +0.27(+2.99%)
Jan 04, 2019 8.772 9.011 8.742 8.964 126,455 +0.36(+4.21%)
Jan 03, 2019 8.795 8.833 8.491 8.602 77,010 -0.20(-2.25%)
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.