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 )

23.96 -0.85 (-3.43%)
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 (%)
Mar 29, 2019 9.976 10.07 9.776 9.806 372,250 -0.09(-0.95%)
Mar 28, 2019 9.894 10.03 9.817 9.900 95,360 -0.01(-0.12%)
Mar 27, 2019 9.999 10.05 9.788 9.911 125,565 -0.08(-0.76%)
Mar 26, 2019 9.964 10.13 9.853 9.988 159,025 +0.07(+0.71%)
Mar 25, 2019 9.612 9.964 9.612 9.917 164,666 +0.27(+2.80%)
Mar 22, 2019 9.717 9.759 9.565 9.647 239,315 -0.21(-2.09%)
Mar 21, 2019 9.900 10.05 9.811 9.853 112,066 -0.09(-0.89%)
Mar 20, 2019 9.864 10.05 9.770 9.941 116,873 +0.08(+0.77%)
Mar 19, 2019 10.08 10.08 9.817 9.864 123,324 -0.12(-1.24%)
Mar 18, 2019 10.14 10.40 9.800 9.988 150,598 -0.02(-0.23%)
Mar 15, 2019 9.789 10.11 9.777 10.01 279,258 +0.22(+2.21%)
Mar 14, 2019 9.941 10.07 9.771 9.795 320,969 -0.16(-1.64%)
Mar 13, 2019 10.08 10.16 9.929 9.959 179,060 -0.08(-0.76%)
Mar 12, 2019 10.06 10.21 9.999 10.03 69,995 -0.01(-0.12%)
Mar 11, 2019 9.929 10.35 9.869 10.05 126,494 +0.19(+1.96%)
Mar 08, 2019 9.900 10.05 9.789 9.853 207,947 -0.09(-0.88%)
Mar 07, 2019 9.894 9.982 9.795 9.941 196,683 +0.05(+0.47%)
Mar 06, 2019 10.20 10.20 9.415 9.894 190,314 -0.33(-3.26%)
Mar 05, 2019 10.11 10.41 10.11 10.23 89,619 +0.04(+0.34%)
Mar 04, 2019 10.05 10.34 9.912 10.19 91,709 +0.15(+1.51%)
Mar 01, 2019 9.953 10.06 9.865 10.04 55,407 +0.08(+0.76%)
Feb 28, 2019 10.10 10.21 9.935 9.964 76,607 -0.15(-1.50%)
Feb 27, 2019 10.18 10.23 9.970 10.12 46,704 -0.01(-0.06%)
Feb 26, 2019 9.912 10.17 9.912 10.12 121,767 +0.29(+2.97%)
Feb 25, 2019 9.877 10.10 9.806 9.830 69,948 +0.01(+0.06%)
Feb 22, 2019 9.637 9.830 9.578 9.824 117,483 +0.21(+2.19%)
Feb 21, 2019 9.555 9.627 9.450 9.613 109,227 +0.02(+0.24%)
Feb 20, 2019 9.719 9.783 9.555 9.590 86,881 -0.12(-1.26%)
Feb 19, 2019 9.543 9.854 9.543 9.713 127,005 +0.17(+1.78%)
Feb 15, 2019 9.374 9.666 9.374 9.543 152,882 +0.25(+2.64%)
Feb 14, 2019 9.152 9.345 9.152 9.298 136,493 +0.14(+1.53%)
Feb 13, 2019 8.918 9.298 8.918 9.157 135,976 +0.33(+3.78%)
Feb 12, 2019 8.719 8.830 8.719 8.824 70,827 +0.12(+1.34%)
Feb 11, 2019 8.795 8.795 8.576 8.707 83,774 -0.09(-1.06%)
Feb 08, 2019 8.766 8.888 8.748 8.801 89,951 -0.04(-0.46%)
Feb 07, 2019 8.894 8.894 8.736 8.842 144,956 -0.13(-1.43%)
Feb 06, 2019 8.859 9.026 8.815 8.970 109,641 +0.11(+1.25%)
Feb 05, 2019 9.035 9.035 8.684 8.859 116,948 -0.16(-1.75%)
Feb 04, 2019 9.175 9.421 8.871 9.017 184,488 -0.14(-1.53%)
Feb 01, 2019 8.912 9.263 8.912 9.157 338,599 +0.24(+2.69%)
Jan 31, 2019 8.684 8.964 8.684 8.918 81,552 +0.24(+2.76%)
Jan 30, 2019 8.502 8.774 8.409 8.678 660,579 +0.18(+2.13%)
Jan 29, 2019 8.456 8.538 8.304 8.497 176,025 +0.05(+0.55%)
Jan 28, 2019 8.163 8.532 8.163 8.450 235,122 +0.25(+2.99%)
Jan 25, 2019 8.309 8.450 8.175 8.204 138,517 -0.08(-0.92%)
Jan 24, 2019 8.011 8.397 8.011 8.280 277,062 +0.25(+3.13%)
Jan 23, 2019 8.286 8.309 7.953 8.029 141,936 -0.26(-3.11%)
Jan 22, 2019 8.485 8.491 8.108 8.286 121,006 -0.25(-2.95%)
Jan 18, 2019 8.707 8.754 8.514 8.538 102,776 -0.17(-1.95%)
Jan 17, 2019 8.701 8.771 8.573 8.707 117,050 -0.04(-0.40%)
Jan 16, 2019 8.631 8.807 8.631 8.742 77,715 +0.13(+1.56%)
Jan 15, 2019 8.549 8.771 8.508 8.608 54,001 +0.06(+0.68%)
Jan 14, 2019 8.818 8.850 8.467 8.549 218,059 -0.28(-3.18%)
Jan 11, 2019 8.883 8.888 8.637 8.830 307,646 -0.09(-0.98%)
Jan 10, 2019 9.023 9.058 8.847 8.918 81,121 -0.11(-1.17%)
Jan 09, 2019 9.076 9.076 8.947 9.023 150,156 -0.01(-0.13%)
Jan 08, 2019 9.257 9.257 8.883 9.035 124,539 -0.22(-2.34%)
Jan 07, 2019 8.988 9.257 8.777 9.251 120,069 +0.27(+2.99%)
Jan 04, 2019 8.789 9.029 8.760 8.982 126,205 +0.36(+4.21%)
Jan 03, 2019 8.812 8.850 8.508 8.619 76,858 -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.