Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Babcock & Wilcox Enterprises
(NY:
BW
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
9.030
9.360
8.810
9.020
710,800
-0.11(-1.20%)
Apr 29, 2021
9.190
9.260
8.900
9.130
832,166
+0.04(+0.44%)
Apr 28, 2021
8.960
9.210
8.750
9.090
790,281
+0.11(+1.22%)
Apr 27, 2021
8.590
9.080
8.520
8.980
1,095,567
+0.39(+4.54%)
Apr 26, 2021
8.040
8.800
8.022
8.590
1,278,613
+0.65(+8.19%)
Apr 23, 2021
7.600
7.970
7.502
7.940
858,000
+0.33(+4.34%)
Apr 22, 2021
7.300
7.960
7.300
7.610
1,380,374
+0.40(+5.55%)
Apr 21, 2021
6.600
7.250
6.530
7.210
956,161
+0.55(+8.26%)
Apr 20, 2021
7.020
7.100
6.570
6.660
1,387,604
-0.49(-6.85%)
Apr 19, 2021
7.440
7.890
6.950
7.150
1,175,598
-0.29(-3.90%)
Apr 16, 2021
7.420
7.570
7.170
7.440
917,400
+0.04(+0.54%)
Apr 15, 2021
7.560
7.690
7.130
7.400
1,140,740
-0.15(-1.99%)
Apr 14, 2021
7.630
7.950
7.530
7.550
1,017,440
-0.14(-1.82%)
Apr 13, 2021
8.150
8.180
7.501
7.690
1,235,256
-0.34(-4.23%)
Apr 12, 2021
8.670
8.720
7.850
8.030
1,122,207
-0.70(-8.02%)
Apr 09, 2021
8.890
8.940
8.650
8.730
503,100
-0.19(-2.13%)
Apr 08, 2021
8.930
9.190
8.640
8.920
581,808
+0.01(+0.11%)
Apr 07, 2021
9.100
9.330
8.800
8.910
648,873
-0.22(-2.41%)
Apr 06, 2021
9.190
9.430
8.850
9.130
1,016,313
-0.10(-1.08%)
Apr 05, 2021
9.840
9.840
9.190
9.230
1,214,097
-0.47(-4.85%)
Apr 01, 2021
9.490
9.900
9.280
9.700
1,522,300
+0.23(+2.43%)
Mar 31, 2021
9.340
9.610
9.010
9.470
2,280,874
+0.32(+3.50%)
Mar 30, 2021
8.580
9.180
8.450
9.150
2,641,094
+0.54(+6.27%)
Mar 29, 2021
8.200
8.650
8.160
8.610
3,284,185
+0.72(+9.13%)
Mar 26, 2021
7.370
7.900
7.370
7.890
1,408,700
+0.53(+7.20%)
Mar 25, 2021
6.750
7.460
6.570
7.360
1,831,368
+0.92(+14.29%)
Mar 24, 2021
6.770
7.120
6.435
6.440
948,803
-0.20(-3.01%)
Mar 23, 2021
7.110
7.250
6.390
6.640
1,170,687
-0.50(-7.00%)
Mar 22, 2021
7.530
7.580
7.040
7.140
1,045,058
-0.40(-5.31%)
Mar 19, 2021
7.200
7.728
7.140
7.540
1,448,000
+0.33(+4.58%)
Mar 18, 2021
7.350
7.810
7.150
7.210
1,366,301
-0.22(-2.96%)
Mar 17, 2021
7.280
7.590
7.150
7.430
666,669
+0.08(+1.09%)
Mar 16, 2021
7.580
7.850
7.180
7.350
755,297
-0.22(-2.91%)
Mar 15, 2021
7.510
7.990
7.315
7.570
1,228,070
+0.17(+2.30%)
Mar 12, 2021
7.210
7.690
7.150
7.400
1,056,200
+0.07(+0.95%)
Mar 11, 2021
7.240
7.330
7.030
7.330
728,592
+0.30(+4.27%)
Mar 10, 2021
7.170
7.460
6.800
7.030
895,124
-0.18(-2.50%)
Mar 09, 2021
6.800
7.360
6.800
7.210
1,556,243
+0.45(+6.66%)
Mar 08, 2021
6.660
6.920
6.490
6.760
907,055
+0.17(+2.58%)
Mar 05, 2021
6.980
7.100
5.930
6.590
1,553,900
-0.19(-2.80%)
Mar 04, 2021
7.260
7.810
6.380
6.780
2,556,478
-0.67(-8.99%)
Mar 03, 2021
7.460
7.580
6.970
7.450
1,241,088
+0.05(+0.68%)
Mar 02, 2021
7.080
7.690
6.940
7.400
1,792,052
+0.38(+5.41%)
Mar 01, 2021
7.260
7.300
6.790
7.020
783,947
-0.06(-0.85%)
Feb 26, 2021
6.900
7.190
6.300
7.080
1,922,900
+0.12(+1.72%)
Feb 25, 2021
7.230
7.380
6.710
6.960
1,031,867
-0.34(-4.66%)
Feb 24, 2021
6.860
7.360
6.850
7.300
1,888,670
+0.56(+8.31%)
Feb 23, 2021
6.330
6.740
5.770
6.740
2,435,729
+0.07(+1.05%)
Feb 22, 2021
6.320
6.940
6.260
6.670
1,386,870
+0.29(+4.55%)
Feb 19, 2021
6.630
6.630
6.320
6.380
2,284,600
-0.22(-3.33%)
Feb 18, 2021
6.800
6.970
6.600
6.600
1,517,254
-0.12(-1.79%)
Feb 17, 2021
7.380
7.380
6.560
6.720
2,205,593
-0.67(-9.07%)
Feb 16, 2021
7.510
7.840
7.280
7.390
2,117,635
+0.06(+0.82%)
Feb 12, 2021
7.750
8.240
7.210
7.330
2,485,100
-0.42(-5.42%)
Feb 11, 2021
7.250
7.940
7.220
7.750
4,983,208
+0.50(+6.90%)
Feb 10, 2021
6.400
7.430
6.160
7.250
14,927,035
+1.21(+20.03%)
Feb 09, 2021
6.410
6.440
5.910
6.040
1,018,035
-0.47(-7.22%)
Feb 08, 2021
6.700
6.740
6.230
6.510
670,768
-0.08(-1.21%)
Feb 05, 2021
6.370
6.618
6.050
6.590
539,300
+0.32(+5.10%)
Feb 04, 2021
6.440
6.550
6.090
6.270
617,237
-0.05(-0.79%)
Feb 03, 2021
6.060
6.430
6.000
6.320
521,847
+0.17(+2.76%)
Feb 02, 2021
5.970
6.390
5.950
6.150
659,387
+0.29(+4.95%)
Feb 01, 2021
5.700
6.140
5.370
5.860
1,135,088
+0.31(+5.59%)
Jan 29, 2021
5.830
6.420
5.450
5.550
796,700
-0.26(-4.48%)
Jan 28, 2021
6.180
6.390
5.550
5.810
953,623
-0.37(-5.99%)
Jan 27, 2021
6.680
7.400
6.050
6.180
1,517,094
-0.59(-8.71%)
Jan 26, 2021
6.610
7.640
6.450
6.770
2,211,501
+0.31(+4.80%)
Jan 25, 2021
6.740
6.770
6.260
6.460
1,290,455
+0.18(+2.87%)
Jan 22, 2021
5.910
6.420
5.750
6.280
1,861,700
+0.59(+10.37%)
Jan 21, 2021
5.500
5.900
5.440
5.690
925,044
+0.23(+4.21%)
Jan 20, 2021
5.290
5.550
5.040
5.460
428,873
+0.21(+4.00%)
Jan 19, 2021
4.800
5.320
4.760
5.250
518,886
+0.51(+10.76%)
Jan 15, 2021
4.680
4.900
4.360
4.740
433,800
+0.09(+1.94%)
Jan 14, 2021
4.510
4.840
4.460
4.650
386,285
+0.15(+3.33%)
Jan 13, 2021
4.410
4.640
4.310
4.500
464,963
+0.20(+4.65%)
Jan 12, 2021
4.150
4.550
4.150
4.300
687,048
+0.37(+9.41%)
Jan 11, 2021
3.650
4.000
3.500
3.930
405,220
+0.25(+6.79%)
Jan 08, 2021
3.670
3.680
3.410
3.680
372,500
+0.05(+1.38%)
Jan 07, 2021
3.450
3.660
3.440
3.630
229,361
+0.19(+5.52%)
Jan 06, 2021
3.340
3.590
3.340
3.440
786,788
+0.12(+3.61%)
Jan 05, 2021
3.410
3.630
3.190
3.320
530,293
-0.03(-0.90%)
Jan 04, 2021
3.580
3.590
3.280
3.350
194,240
-0.16(-4.56%)
Dec 31, 2020
3.510
3.510
3.510
252,215
-0.12(-3.31%)
Dec 30, 2020
3.260
3.670
3.260
3.630
252,215
+0.36(+11.01%)
Dec 29, 2020
3.420
3.480
3.170
3.270
339,231
-0.10(-2.97%)
Dec 28, 2020
3.460
3.691
3.310
3.370
446,641
-0.05(-1.46%)
Dec 24, 2020
3.500
3.500
3.340
3.420
279,400
-0.11(-3.12%)
Dec 23, 2020
3.450
3.590
3.370
3.530
470,584
+0.09(+2.62%)
Dec 22, 2020
3.700
3.790
3.440
3.440
776,076
-0.26(-7.03%)
Dec 21, 2020
3.810
3.910
3.630
3.700
581,975
-0.21(-5.37%)
Dec 18, 2020
4.200
4.300
3.900
3.910
656,200
-0.17(-4.17%)
Dec 17, 2020
4.140
4.300
4.030
4.080
561,287
-0.05(-1.21%)
Dec 16, 2020
4.290
4.330
3.950
4.130
414,515
-0.14(-3.28%)
Dec 15, 2020
4.420
4.510
4.250
4.270
164,678
-0.16(-3.61%)
Dec 14, 2020
4.720
4.790
4.340
4.430
289,532
-0.24(-5.14%)
Dec 11, 2020
4.510
4.810
4.510
4.670
256,700
+0.12(+2.64%)
Dec 10, 2020
4.400
4.740
4.390
4.550
248,980
+0.08(+1.79%)
Dec 09, 2020
4.500
4.610
4.335
4.470
250,102
+0.03(+0.68%)
Dec 08, 2020
4.480
4.610
4.360
4.440
294,391
-0.03(-0.67%)
Dec 07, 2020
4.460
4.595
4.293
4.470
284,133
+0.05(+1.13%)
Dec 04, 2020
4.330
4.660
4.330
4.420
349,200
+0.12(+2.79%)
Dec 03, 2020
4.040
4.350
3.960
4.300
323,987
+0.17(+4.12%)
Dec 02, 2020
4.090
4.270
3.940
4.130
246,117
+0.04(+0.98%)
Dec 01, 2020
4.280
4.450
4.010
4.090
370,762
-0.11(-2.62%)
Nov 30, 2020
3.970
4.400
3.900
4.200
636,226
+0.35(+9.09%)
Nov 27, 2020
3.350
3.900
3.340
3.850
388,700
+0.53(+15.96%)
Nov 25, 2020
3.300
3.330
2.960
3.320
317,400
+0.08(+2.47%)
Nov 24, 2020
3.300
3.390
3.200
3.240
377,796
+0.04(+1.25%)
Nov 23, 2020
3.160
3.220
3.100
3.200
223,461
+0.08(+2.56%)
Nov 20, 2020
3.070
3.160
3.050
3.120
176,100
+0.06(+1.96%)
Nov 19, 2020
3.080
3.100
3.010
3.060
70,715
+0.04(+1.32%)
Nov 18, 2020
3.050
3.110
2.950
3.020
175,863
-0.04(-1.31%)
Nov 17, 2020
2.880
3.250
2.820
3.060
472,211
+0.18(+6.25%)
Nov 16, 2020
2.800
2.900
2.700
2.880
257,663
+0.13(+4.73%)
Nov 13, 2020
2.750
2.900
2.630
2.750
227,800
+0.09(+3.38%)
Nov 12, 2020
2.830
2.950
2.550
2.660
524,664
-0.02(-0.75%)
Nov 11, 2020
2.480
2.680
2.450
2.680
150,353
+0.27(+11.20%)
Nov 10, 2020
2.340
2.450
2.317
2.410
62,860
+0.08(+3.43%)
Nov 09, 2020
2.400
2.450
2.300
2.330
102,761
+0.07(+3.10%)
Nov 06, 2020
2.450
2.470
2.250
2.260
173,800
-0.13(-5.44%)
Nov 05, 2020
2.390
2.500
2.380
2.390
46,064
-0.02(-0.83%)
Nov 04, 2020
2.490
2.540
2.385
2.410
48,261
-0.08(-3.21%)
Nov 03, 2020
2.500
2.550
2.380
2.490
80,001
+0.05(+2.05%)
Nov 02, 2020
2.370
2.480
2.350
2.440
77,979
+0.07(+2.95%)
Oct 30, 2020
2.400
2.400
2.310
2.370
31,900
-0.03(-1.25%)
Oct 29, 2020
2.300
2.430
2.260
2.400
81,466
+0.08(+3.45%)
Oct 28, 2020
2.360
2.400
2.110
2.320
162,945
-0.08(-3.33%)
Oct 27, 2020
2.400
2.470
2.330
2.400
99,108
-0.03(-1.23%)
Oct 26, 2020
2.500
2.510
2.320
2.430
89,324
-0.11(-4.33%)
Oct 23, 2020
2.620
2.620
2.510
2.540
40,900
-0.04(-1.55%)
Oct 22, 2020
2.530
2.640
2.500
2.580
35,725
+0.04(+1.57%)
Oct 21, 2020
2.620
2.620
2.480
2.540
26,652
-0.08(-3.05%)
Oct 20, 2020
2.660
2.660
2.580
2.620
20,904
-0.04(-1.50%)
Oct 19, 2020
2.590
2.720
2.590
2.660
43,082
+0.04(+1.53%)
Oct 16, 2020
2.520
2.677
2.510
2.620
65,600
+0.09(+3.56%)
Oct 15, 2020
2.550
2.600
2.460
2.530
115,798
-0.08(-3.07%)
Oct 14, 2020
2.650
2.750
2.540
2.610
168,386
-0.04(-1.51%)
Oct 13, 2020
2.520
2.700
2.430
2.650
186,036
+0.21(+8.61%)
Oct 12, 2020
2.480
2.480
2.351
2.440
121,867
-0.03(-1.21%)
Oct 09, 2020
2.550
2.590
2.389
2.470
177,200
-0.07(-2.76%)
Oct 08, 2020
2.520
2.640
2.480
2.540
190,318
+0.06(+2.42%)
Oct 07, 2020
2.400
2.600
2.400
2.480
197,208
+0.12(+5.08%)
Oct 06, 2020
2.450
2.490
2.320
2.360
123,502
-0.06(-2.48%)
Oct 05, 2020
2.430
2.470
2.360
2.420
113,074
+0.02(+0.83%)
Oct 02, 2020
2.330
2.430
2.320
2.400
102,300
+0.01(+0.42%)
Oct 01, 2020
2.310
2.390
2.280
2.390
52,501
+0.07(+3.02%)
Sep 30, 2020
2.340
2.450
2.260
2.320
59,945
-0.02(-0.85%)
Sep 29, 2020
2.460
2.460
2.240
2.340
69,516
-0.10(-4.10%)
Sep 28, 2020
2.350
2.470
2.350
2.440
35,076
+0.08(+3.39%)
Sep 25, 2020
2.330
2.400
2.300
2.360
48,400
+0.04(+1.72%)
Sep 24, 2020
2.290
2.400
2.210
2.320
74,436
+0.01(+0.43%)
Sep 23, 2020
2.480
2.480
2.200
2.310
175,791
-0.06(-2.53%)
Sep 22, 2020
2.390
2.399
2.240
2.370
145,337
-0.06(-2.47%)
Sep 21, 2020
2.480
2.480
2.365
2.430
105,638
-0.13(-5.08%)
Sep 18, 2020
2.550
2.610
2.440
2.560
248,500
+0.05(+1.99%)
Sep 17, 2020
2.470
2.510
2.400
2.510
71,953
+0.01(+0.40%)
Sep 16, 2020
2.590
2.590
2.460
2.500
175,168
-0.08(-3.10%)
Sep 15, 2020
2.610
2.630
2.530
2.580
129,027
-0.04(-1.53%)
Sep 14, 2020
2.530
2.700
2.520
2.620
217,377
+0.10(+3.97%)
Sep 11, 2020
2.500
2.530
2.460
2.520
179,100
+0.02(+0.80%)
Sep 10, 2020
2.460
2.530
2.430
2.500
243,905
+0.00(+0.00%)
Sep 09, 2020
2.500
2.520
2.400
2.500
455,161
+0.12(+5.04%)
Sep 08, 2020
2.450
2.560
2.330
2.380
426,022
-0.01(-0.42%)
Sep 04, 2020
2.500
2.500
2.360
2.390
131,200
-0.07(-2.85%)
Sep 03, 2020
2.450
2.490
2.320
2.460
75,018
+0.06(+2.50%)
Sep 02, 2020
2.350
2.540
2.320
2.400
180,465
+0.04(+1.69%)
Sep 01, 2020
2.390
2.400
2.310
2.360
76,432
-0.05(-2.07%)
Aug 31, 2020
2.440
2.470
2.380
2.410
60,628
-0.07(-2.82%)
Aug 28, 2020
2.460
2.500
2.420
2.480
69,100
+0.00(+0.00%)
Aug 27, 2020
2.420
2.510
2.410
2.480
119,358
+0.03(+1.22%)
Aug 26, 2020
2.490
2.500
2.420
2.450
46,279
-0.05(-2.00%)
Aug 25, 2020
2.480
2.560
2.420
2.500
57,604
+0.01(+0.40%)
Aug 24, 2020
2.530
2.540
2.460
2.490
54,594
-0.03(-1.19%)
Aug 21, 2020
2.670
2.670
2.470
2.520
71,800
-0.15(-5.62%)
Aug 20, 2020
2.700
2.700
2.550
2.670
95,257
-0.03(-1.11%)
Aug 19, 2020
2.700
2.800
2.520
2.700
137,934
-0.02(-0.74%)
Aug 18, 2020
2.860
2.860
2.700
2.720
51,732
-0.15(-5.23%)
Aug 17, 2020
3.150
3.150
2.783
2.870
177,603
-0.18(-5.90%)
Aug 14, 2020
2.780
3.100
2.649
3.050
262,400
+0.29(+10.51%)
Aug 13, 2020
3.110
3.310
2.380
2.760
482,430
-0.23(-7.69%)
Aug 12, 2020
3.050
3.070
2.910
2.990
101,927
-0.02(-0.66%)
Aug 11, 2020
3.070
3.080
2.920
3.010
132,901
-0.01(-0.33%)
Aug 10, 2020
2.700
3.120
2.687
3.020
476,000
+0.33(+12.27%)
Aug 07, 2020
2.540
2.700
2.460
2.690
71,300
+0.15(+5.91%)
Aug 06, 2020
2.520
2.600
2.495
2.540
38,353
+0.01(+0.40%)
Aug 05, 2020
2.590
2.650
2.460
2.530
61,395
-0.06(-2.32%)
Aug 04, 2020
2.460
2.690
2.430
2.590
75,926
+0.13(+5.28%)
Aug 03, 2020
2.260
2.480
2.260
2.460
56,633
+0.16(+6.96%)
Jul 31, 2020
2.610
2.630
2.285
2.300
270,200
-0.32(-12.21%)
Jul 30, 2020
2.540
2.760
2.480
2.620
137,998
+0.03(+1.16%)
Jul 29, 2020
2.540
2.610
2.503
2.590
40,545
+0.04(+1.57%)
Jul 28, 2020
2.570
2.610
2.530
2.550
31,167
-0.06(-2.30%)
Jul 27, 2020
2.500
2.630
2.450
2.610
61,813
+0.15(+6.10%)
Jul 24, 2020
2.570
2.580
2.422
2.460
85,100
-0.07(-2.77%)
Jul 23, 2020
2.500
2.610
2.430
2.530
108,049
+0.09(+3.69%)
Jul 22, 2020
2.510
2.510
2.380
2.440
65,941
-0.04(-1.61%)
Jul 21, 2020
2.550
2.560
2.400
2.480
49,527
-0.03(-1.20%)
Jul 20, 2020
2.330
2.630
2.308
2.510
79,295
+0.13(+5.46%)
Jul 17, 2020
2.450
2.510
2.340
2.380
64,300
-0.04(-1.65%)
Jul 16, 2020
2.250
2.640
2.200
2.420
229,138
+0.16(+7.08%)
Jul 15, 2020
2.210
2.290
2.200
2.260
88,573
+0.06(+2.73%)
Jul 14, 2020
2.110
2.300
2.080
2.200
137,814
+0.09(+4.27%)
Jul 13, 2020
2.270
2.270
2.070
2.110
201,666
-0.15(-6.64%)
Jul 10, 2020
2.235
2.350
2.235
2.260
49,500
-0.01(-0.44%)
Jul 09, 2020
2.280
2.280
2.210
2.270
73,391
+0.01(+0.44%)
Jul 08, 2020
2.250
2.310
2.200
2.260
43,258
+0.00(+0.00%)
Jul 07, 2020
2.350
2.460
2.250
2.260
85,699
-0.19(-7.76%)
Jul 06, 2020
2.320
2.480
2.240
2.450
111,927
+0.22(+9.87%)
Jul 02, 2020
2.200
2.330
2.180
2.230
68,400
+0.04(+1.83%)
Jul 01, 2020
2.290
2.325
2.150
2.190
147,754
-0.09(-3.95%)
Jun 30, 2020
2.200
2.330
2.150
2.280
56,279
+0.07(+3.17%)
Jun 29, 2020
2.440
2.480
2.180
2.210
156,993
-0.20(-8.30%)
Jun 26, 2020
2.190
2.420
2.060
2.410
220,300
+0.23(+10.55%)
Jun 25, 2020
2.150
2.260
2.040
2.180
143,630
+0.03(+1.40%)
Jun 24, 2020
2.210
2.210
2.000
2.150
118,763
-0.04(-1.83%)
Jun 23, 2020
2.200
2.250
2.110
2.190
127,575
+0.01(+0.46%)
Jun 22, 2020
2.310
2.320
2.150
2.180
223,682
-0.15(-6.44%)
Jun 19, 2020
2.420
2.465
2.310
2.330
120,200
-0.03(-1.27%)
Jun 18, 2020
2.380
2.460
2.300
2.360
81,611
-0.02(-0.84%)
Jun 17, 2020
2.580
2.590
2.330
2.380
101,648
-0.21(-8.11%)
Jun 16, 2020
2.650
2.670
2.470
2.590
192,852
+0.08(+3.19%)
Jun 15, 2020
2.290
2.670
2.210
2.510
141,402
+0.04(+1.62%)
Jun 12, 2020
2.320
2.540
2.300
2.470
110,000
+0.15(+6.47%)
Jun 11, 2020
2.400
2.460
2.190
2.320
419,879
-0.24(-9.38%)
Jun 10, 2020
2.900
2.950
2.520
2.560
300,427
-0.19(-6.91%)
Jun 09, 2020
2.930
2.930
2.560
2.750
191,659
-0.17(-5.82%)
Jun 08, 2020
2.920
2.940
2.810
2.920
294,927
+0.17(+6.18%)
Jun 05, 2020
2.600
2.805
2.571
2.750
599,100
+0.20(+7.84%)
Jun 04, 2020
2.610
2.610
2.460
2.550
206,984
-0.04(-1.54%)
Jun 03, 2020
2.500
2.620
2.450
2.590
226,340
+0.11(+4.44%)
Jun 02, 2020
2.450
2.490
2.340
2.480
200,552
+0.11(+4.64%)
Jun 01, 2020
2.160
2.400
2.130
2.370
171,118
+0.22(+10.23%)
May 29, 2020
2.160
2.220
2.020
2.150
275,700
-0.04(-1.83%)
May 28, 2020
2.230
2.310
2.120
2.190
245,071
-0.05(-2.23%)
May 27, 2020
2.330
2.490
2.200
2.240
279,549
-0.08(-3.45%)
May 26, 2020
2.500
2.580
2.300
2.320
565,228
-0.15(-6.07%)
May 22, 2020
2.350
2.480
2.325
2.470
417,000
+0.16(+6.93%)
May 21, 2020
2.200
2.330
2.180
2.310
811,382
+0.31(+15.50%)
May 20, 2020
2.050
2.100
1.950
2.000
242,411
-0.03(-1.48%)
May 19, 2020
2.010
2.040
1.890
2.030
191,416
+0.01(+0.50%)
May 18, 2020
1.800
2.046
1.800
2.020
502,101
+0.22(+12.22%)
May 15, 2020
2.020
2.150
1.780
1.800
363,200
-0.04(-2.17%)
May 14, 2020
1.830
1.930
1.730
1.840
618,787
-0.19(-9.36%)
May 13, 2020
2.220
2.229
1.890
2.030
971,475
-0.13(-6.02%)
May 12, 2020
1.690
2.560
1.690
2.160
5,240,956
+0.62(+40.26%)
May 11, 2020
1.090
1.730
1.080
1.540
1,700,964
+0.47(+43.93%)
May 08, 2020
0.9300
1.070
0.9010
1.070
481,200
+0.16(+18.08%)
May 07, 2020
0.9301
0.9355
0.8910
0.9062
124,027
-0.01(-0.66%)
May 06, 2020
0.9600
0.9600
0.8912
0.9122
176,727
-0.02(-2.11%)
May 05, 2020
0.9700
0.9700
0.9200
0.9319
193,619
-0.01(-0.86%)
May 04, 2020
0.9500
0.9700
0.8900
0.9400
273,083
+0.01(+1.09%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.