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

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.46 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2021 5.780 5.780 5.780 5 +0.00(+0.00%)
Apr 29, 2021 5.760 5.780 5.760 5.780 8,700 +0.09(+1.58%)
Apr 28, 2021 5.690 5.690 5.690 5.690 3,011 +0.09(+1.61%)
Apr 27, 2021 5.600 5.600 5.600 5.600 4,209 +0.35(+6.77%)
Apr 23, 2021 5.245 5.245 5.245 0 +0.08(+1.65%)
Apr 22, 2021 5.160 5.160 5.160 5.160 116 +0.08(+1.57%)
Apr 21, 2021 5.080 5.080 5.080 5.080 1,372 +0.01(+0.20%)
Apr 20, 2021 5.070 5.070 5.070 5.070 1,000 -0.14(-2.64%)
Apr 19, 2021 5.210 5.210 5.207 5.207 449 +0.01(+0.28%)
Apr 16, 2021 5.180 5.230 5.180 5.193 5,300 +0.38(+7.96%)
Apr 15, 2021 4.910 4.910 4.810 4.810 10,405 -0.10(-2.04%)
Apr 14, 2021 4.950 4.950 4.910 4.910 1,100 -0.07(-1.41%)
Apr 13, 2021 4.970 4.980 4.960 4.980 53,600 -0.02(-0.40%)
Apr 12, 2021 4.980 4.980 5.000 1,501 +0.02(+0.40%)
Apr 08, 2021 4.980 4.980 4.980 0 +0.00(+0.00%)
Apr 07, 2021 5.010 5.010 4.980 4.980 585 +0.08(+1.53%)
Apr 06, 2021 4.905 4.905 4.905 22 +0.00(+0.00%)
Apr 05, 2021 4.905 4.905 4.905 2 +0.00(+0.00%)
Apr 01, 2021 4.905 4.905 4.905 4.905 500 -0.17(-3.25%)
Mar 31, 2021 5.070 5.070 5.070 30 +0.00(+0.00%)
Mar 30, 2021 5.070 5.070 5.070 5.070 408 +0.04(+0.80%)
Mar 29, 2021 5.030 5.030 5.030 5 +0.00(+0.00%)
Mar 26, 2021 5.000 5.030 5.000 5.030 1,100 +0.14(+2.86%)
Mar 25, 2021 4.891 4.891 4.890 4.890 7,500 +0.11(+2.30%)
Mar 23, 2021 4.780 4.780 4.780 0 -0.06(-1.24%)
Mar 22, 2021 4.840 4.840 4.840 50 +0.00(+0.00%)
Mar 19, 2021 4.840 4.840 4.840 2 +0.00(+0.00%)
Mar 18, 2021 4.840 4.840 4.840 2 +0.00(+0.00%)
Mar 17, 2021 4.790 4.840 4.790 4.840 542 +0.12(+2.54%)
Mar 15, 2021 4.720 4.720 4.720 0 +0.00(+0.00%)
Mar 12, 2021 4.720 4.730 4.720 4.720 1,100 +0.09(+1.90%)
Mar 11, 2021 4.632 4.632 4.632 4.632 202 +0.06(+1.36%)
Mar 10, 2021 4.560 4.570 4.556 4.570 11,179 +0.06(+1.33%)
Mar 09, 2021 4.490 4.535 4.490 4.510 20,676 +0.37(+8.81%)
Mar 01, 2021 4.145 4.145 4.145 0 -0.06(-1.31%)
Feb 26, 2021 4.200 4.200 4.200 4 +0.00(+0.00%)
Feb 25, 2021 4.390 4.390 4.200 4.200 1,254 -0.06(-1.52%)
Feb 24, 2021 4.260 4.265 4.260 4.265 4,577 +0.15(+3.77%)
Feb 23, 2021 4.110 4.110 4.110 4.110 2,656 +0.04(+0.98%)
Feb 22, 2021 4.070 4.070 4.070 4.070 2,308 -0.04(-0.97%)
Feb 19, 2021 4.110 4.110 4.110 2 +0.00(+0.00%)
Feb 18, 2021 4.110 4.110 4.110 1 +0.00(+0.00%)
Feb 17, 2021 4.110 4.110 4.110 4.110 2,626 +0.13(+3.27%)
Feb 11, 2021 3.980 3.980 3.980 0 -0.11(-2.69%)
Feb 10, 2021 4.115 4.115 4.090 4.090 2,252 +0.17(+4.34%)
Feb 08, 2021 3.920 3.920 3.920 0 +0.00(+0.00%)
Feb 05, 2021 3.945 3.945 3.910 3.920 5,000 -0.02(-0.51%)
Feb 04, 2021 3.940 3.940 3.940 3.940 3,351 +0.09(+2.34%)
Feb 03, 2021 3.850 3.850 3.850 79 +0.00(+0.00%)
Feb 02, 2021 3.850 3.850 3.850 3.850 999 +0.14(+3.77%)
Feb 01, 2021 3.710 3.710 3.710 29 +0.00(+0.00%)
Jan 29, 2021 3.710 3.710 3.710 2 +0.00(+0.00%)
Jan 28, 2021 3.820 3.820 3.710 3.710 2,000 +0.14(+3.92%)
Jan 27, 2021 3.570 3.570 3.495 3.570 2,118 -0.29(-7.51%)
Jan 26, 2021 3.860 3.860 3.860 3.860 750 +0.00(+0.00%)
Jan 22, 2021 3.860 3.860 3.860 0 -0.14(-3.50%)
Jan 21, 2021 3.982 4.000 3.982 4.000 5,451 -0.08(-1.96%)
Jan 19, 2021 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 15, 2021 4.080 4.080 4.080 4.080 200 -0.12(-2.86%)
Jan 14, 2021 4.200 4.200 4.200 1 +0.00(+0.00%)
Jan 13, 2021 4.200 4.200 4.200 40 +0.00(+0.00%)
Jan 12, 2021 4.200 4.200 4.200 4.200 2,500 +0.10(+2.44%)
Jan 11, 2021 4.110 4.110 4.100 4.100 4,520 -0.20(-4.65%)
Jan 08, 2021 4.410 4.410 4.300 4.300 12,400 -0.20(-4.44%)
Jan 07, 2021 4.500 4.500 4.500 4.500 607 +0.08(+1.93%)
Jan 06, 2021 4.350 4.415 4.350 4.415 2,501 +0.29(+7.16%)
Jan 05, 2021 4.110 4.195 4.110 4.120 1,750 +0.14(+3.44%)
Jan 04, 2021 4.032 4.040 3.975 3.983 32,621 +0.03(+0.84%)
Dec 31, 2020 3.950 3.950 3.950 292 -0.18(-4.47%)
Dec 30, 2020 4.180 4.180 4.135 4.135 292 -0.07(-1.55%)
Dec 28, 2020 4.200 4.200 4.200 0 -0.04(-1.04%)
Dec 24, 2020 4.244 4.244 4.244 1 +0.00(+0.00%)
Dec 23, 2020 4.090 4.244 4.090 4.244 2,485 +0.27(+6.90%)
Dec 22, 2020 3.970 3.970 3.970 3.970 702 +0.01(+0.13%)
Dec 21, 2020 3.965 3.965 3.965 2 +0.00(+0.00%)
Dec 18, 2020 3.960 3.965 3.960 3.965 2,500 -0.08(-1.86%)
Dec 17, 2020 3.950 4.040 3.950 4.040 17,176 +0.25(+6.60%)
Dec 16, 2020 3.790 3.790 3.790 83 +0.00(+0.00%)
Dec 15, 2020 3.740 3.790 3.740 3.790 1,200 +0.16(+4.52%)
Dec 14, 2020 3.626 3.626 3.626 3.626 656 +0.24(+6.96%)
Dec 11, 2020 3.410 3.410 3.390 3.390 7,300 -0.10(-2.87%)
Dec 10, 2020 3.470 3.490 3.470 3.490 14,028 -0.03(-0.85%)
Dec 08, 2020 3.520 3.520 3.520 0 -0.08(-2.22%)
Dec 04, 2020 3.600 3.600 3.600 0 -0.09(-2.57%)
Dec 03, 2020 3.685 3.700 3.685 3.695 1,590 +0.17(+4.67%)
Dec 02, 2020 3.530 3.530 3.470 3.530 4,950 +0.12(+3.52%)
Dec 01, 2020 3.410 3.410 3.410 3.410 6,100 +0.20(+6.07%)
Nov 30, 2020 3.215 3.215 3.215 2 +0.00(+0.00%)
Nov 27, 2020 3.240 3.240 3.215 3.215 42,700 -0.10(-3.16%)
Nov 25, 2020 3.320 3.320 3.320 3.320 3,500 -0.02(-0.67%)
Nov 24, 2020 3.260 3.345 3.260 3.342 1,412 +0.11(+3.48%)
Nov 23, 2020 3.170 3.270 3.170 3.230 16,951 +0.13(+4.19%)
Nov 20, 2020 3.100 3.100 3.100 10 +0.00(+0.00%)
Nov 19, 2020 3.100 3.100 3.100 20 +0.00(+0.00%)
Nov 18, 2020 3.180 3.180 3.100 3.100 9,170 +0.04(+1.31%)
Nov 17, 2020 3.012 3.060 3.012 3.060 10,101 +0.01(+0.33%)
Nov 16, 2020 3.000 3.050 3.000 3.050 1,126 +0.16(+5.54%)
Nov 13, 2020 2.860 2.890 2.860 2.890 4,300 +0.03(+1.05%)
Nov 11, 2020 2.860 2.860 2.860 0 -0.08(-2.72%)
Nov 10, 2020 2.940 2.940 2.930 2.940 15,700 +0.11(+4.07%)
Nov 09, 2020 2.820 2.825 2.780 2.825 9,986 +0.31(+12.10%)
Nov 06, 2020 2.520 2.520 2.520 2.520 1,600 -0.00(-0.10%)
Nov 05, 2020 2.522 2.522 2.522 2.522 354 -0.03(-1.27%)
Nov 04, 2020 2.570 2.570 2.520 2.555 877 +0.02(+0.59%)
Nov 03, 2020 2.480 2.565 2.480 2.540 8,421 +0.15(+6.05%)
Nov 02, 2020 2.395 2.395 2.395 23 +0.00(+0.00%)
Oct 30, 2020 2.420 2.420 2.395 2.395 1,700 -0.00(-0.21%)
Oct 29, 2020 2.390 2.400 2.390 2.400 1,180 +0.13(+5.73%)
Oct 28, 2020 2.340 2.340 2.270 2.270 2,750 +0.02(+0.89%)
Oct 27, 2020 2.360 2.360 2.250 2.250 4,104 -0.07(-3.02%)
Oct 23, 2020 2.320 2.320 2.320 0 +0.19(+9.18%)
Oct 20, 2020 2.125 2.125 2.125 0 +0.02(+0.71%)
Oct 19, 2020 2.115 2.115 2.110 2.110 2,080 -0.03(-1.40%)
Oct 16, 2020 2.140 2.140 2.140 2.140 5,000 -0.04(-1.83%)
Oct 15, 2020 2.150 2.180 2.150 2.180 3,178 -0.02(-1.09%)
Oct 14, 2020 2.204 2.204 2.204 2.204 116 +0.00(+0.18%)
Oct 13, 2020 2.200 2.200 2.200 50 +0.00(+0.00%)
Oct 12, 2020 2.200 2.200 2.200 2.200 299 +0.14(+6.80%)
Oct 07, 2020 2.060 2.060 2.060 0 +0.01(+0.49%)
Oct 06, 2020 2.050 2.050 2.050 2.050 2,053 +0.18(+9.92%)
Oct 05, 2020 1.865 1.865 1.865 1.865 251 -0.01(-0.80%)
Oct 02, 2020 1.880 1.880 1.880 1.880 500 -0.06(-3.09%)
Oct 01, 2020 1.883 1.940 1.883 1.940 12,284 +0.13(+7.18%)
Sep 30, 2020 1.835 1.840 1.810 1.810 4,301 -0.16(-8.12%)
Sep 28, 2020 1.970 1.970 1.970 0 +0.17(+9.44%)
Sep 25, 2020 1.800 1.800 1.800 50 +0.00(+0.00%)
Sep 24, 2020 1.800 1.800 1.800 80 +0.00(+0.00%)
Sep 23, 2020 1.850 1.870 1.800 1.800 1,551 -0.06(-3.23%)
Sep 22, 2020 1.940 1.940 1.860 1.860 33,421 -0.05(-2.62%)
Sep 21, 2020 1.910 1.910 1.910 1.910 130 -0.08(-4.14%)
Sep 18, 2020 1.992 1.992 1.992 1.992 100 -0.10(-4.67%)
Sep 17, 2020 2.075 2.100 2.075 2.090 3,854 -0.03(-1.42%)
Sep 16, 2020 2.130 2.155 2.120 2.120 6,457 -0.01(-0.47%)
Sep 15, 2020 2.140 2.140 2.130 2.130 20,179 -0.01(-0.47%)
Sep 11, 2020 2.140 2.140 2.140 0 -0.05(-2.28%)
Sep 10, 2020 2.190 2.190 2.190 2.190 822 -0.09(-3.95%)
Sep 09, 2020 2.280 2.280 2.280 2.280 370 +0.07(+3.17%)
Sep 08, 2020 2.220 2.250 2.210 2.210 1,796 -0.10(-4.33%)
Sep 04, 2020 2.310 2.310 2.310 2.310 800 +0.12(+5.72%)
Sep 02, 2020 2.185 2.185 2.185 0 -0.07(-3.10%)
Sep 01, 2020 2.240 2.260 2.220 2.255 9,414 +0.05(+2.50%)
Aug 31, 2020 2.315 2.315 2.200 2.200 1,700 -0.12(-5.17%)
Aug 28, 2020 2.320 2.320 2.320 2.320 4,000 +0.09(+4.04%)
Aug 27, 2020 2.225 2.270 2.210 2.230 6,648 -0.02(-0.67%)
Aug 25, 2020 2.245 2.245 2.245 0 +0.10(+4.91%)
Aug 24, 2020 2.140 2.140 2.140 2.140 1,000 -0.01(-0.47%)
Aug 20, 2020 2.150 2.150 2.150 0 -0.07(-3.15%)
Aug 19, 2020 2.220 2.220 2.220 2.220 1,086 +0.05(+2.30%)
Aug 17, 2020 2.170 2.170 2.170 0 -0.07(-3.13%)
Aug 14, 2020 2.256 2.256 2.240 2.240 4,500 -0.02(-0.88%)
Aug 13, 2020 2.342 2.360 2.260 2.260 2,496 -0.03(-1.31%)
Aug 12, 2020 2.375 2.375 2.290 2.290 1,415 -0.09(-3.98%)
Aug 11, 2020 2.360 2.385 2.360 2.385 6,495 +0.15(+6.95%)
Aug 10, 2020 2.230 2.230 2.230 2.230 1,000 +0.06(+3.00%)
Aug 06, 2020 2.165 2.165 2.165 0 -0.13(-5.87%)
Aug 05, 2020 2.150 2.300 2.150 2.300 1,700 +0.17(+7.98%)
Aug 04, 2020 2.130 2.130 2.130 2.130 300 +0.07(+3.40%)
Aug 03, 2020 2.060 2.060 2.060 2.060 880 +0.02(+0.98%)
Jul 31, 2020 2.090 2.090 2.040 2.040 2,000 -0.07(-3.32%)
Jul 30, 2020 2.110 2.110 2.110 2.110 100 -0.04(-1.86%)
Jul 29, 2020 2.150 2.150 2.145 2.150 2,140 +0.04(+2.14%)
Jul 28, 2020 2.105 2.105 2.105 2.105 405 +0.06(+2.68%)
Jul 27, 2020 2.115 2.115 2.050 2.050 2,000 -0.12(-5.53%)
Jul 24, 2020 2.170 2.170 2.170 80 +0.00(+0.00%)
Jul 22, 2020 2.170 2.170 2.170 0 +0.00(+0.00%)
Jul 21, 2020 2.170 2.170 2.170 2.170 100 +0.12(+6.11%)
Jul 20, 2020 2.060 2.060 2.045 2.045 2,070 -0.02(-0.73%)
Jul 17, 2020 2.030 2.060 2.030 2.060 2,100 +0.05(+2.49%)
Jul 16, 2020 2.010 2.010 2.010 2.010 525 +0.00(+0.00%)
Jul 15, 2020 2.050 2.085 2.010 2.010 3,470 +0.03(+1.77%)
Jul 14, 2020 1.975 1.975 1.975 1.975 164 +0.10(+5.61%)
Jul 13, 2020 1.940 1.940 1.870 1.870 16,000 -0.13(-6.50%)
Jul 09, 2020 2.000 2.000 2.000 0 -0.01(-0.62%)
Jul 08, 2020 2.013 2.013 2.013 2.013 188 -0.10(-4.62%)
Jul 06, 2020 2.110 2.110 2.110 0 +0.08(+3.94%)
Jul 02, 2020 2.030 2.030 2.030 2.030 100 +0.06(+3.05%)
Jul 01, 2020 1.970 1.970 1.970 1.970 700 -0.03(-1.25%)
Jun 30, 2020 1.995 1.995 1.995 1.995 250 -0.01(-0.75%)
Jun 29, 2020 2.010 2.010 2.010 2.010 181 +0.13(+7.20%)
Jun 26, 2020 1.922 1.922 1.875 1.875 800 -0.06(-3.35%)
Jun 25, 2020 1.940 1.940 1.940 1.940 133 -0.01(-0.51%)
Jun 24, 2020 1.950 1.950 1.950 1.950 125 -0.12(-5.80%)
Jun 23, 2020 2.090 2.090 2.030 2.070 16,042 +0.11(+5.61%)
Jun 19, 2020 1.960 1.960 1.960 0 -0.05(-2.49%)
Jun 18, 2020 2.010 2.010 2.010 1 +0.00(+0.00%)
Jun 17, 2020 2.010 2.010 2.010 2.010 788 +0.01(+0.50%)
Jun 16, 2020 2.115 2.115 1.990 2.000 9,546 +0.17(+8.99%)
Jun 15, 2020 1.835 1.835 1.835 1.835 1,073 +0.00(+0.27%)
Jun 12, 2020 1.915 1.930 1.825 1.830 9,600 +0.03(+1.67%)
Jun 11, 2020 1.860 1.860 1.740 1.800 59,728 -0.17(-8.40%)
Jun 10, 2020 2.040 2.040 1.965 1.965 822 -0.14(-6.43%)
Jun 09, 2020 2.165 2.180 2.090 2.100 37,042 -0.14(-6.25%)
Jun 08, 2020 2.300 2.300 2.240 2.240 8,700 +0.20(+9.80%)
Jun 05, 2020 2.030 2.105 2.030 2.040 33,300 +0.14(+7.37%)
Jun 04, 2020 1.850 1.930 1.850 1.900 5,327 +0.01(+0.53%)
Jun 03, 2020 1.940 1.940 1.890 1.890 5,750 +0.07(+3.85%)
Jun 02, 2020 1.780 1.820 1.780 1.820 23,988 -0.02(-1.09%)
Jun 01, 2020 1.820 1.880 1.810 1.840 14,340 +0.07(+3.95%)
May 29, 2020 1.720 1.810 1.690 1.770 73,300 -0.13(-6.72%)
May 28, 2020 1.943 1.943 1.860 1.897 3,396 -0.16(-7.89%)
May 27, 2020 1.935 2.060 1.935 2.060 3,751 +0.24(+13.19%)
May 26, 2020 1.820 1.850 1.810 1.820 12,810 +0.12(+7.06%)
May 22, 2020 1.685 1.700 1.630 1.700 24,600 +0.09(+5.92%)
May 21, 2020 1.680 1.680 1.570 1.605 31,107 -0.22(-11.81%)
May 20, 2020 1.790 1.830 1.760 1.820 10,033 +0.12(+7.37%)
May 19, 2020 1.680 1.710 1.650 1.695 21,612 +0.05(+2.73%)
May 18, 2020 1.690 1.690 1.650 1.650 2,701 +0.10(+6.80%)
May 15, 2020 1.570 1.570 1.521 1.545 3,200 +0.04(+3.00%)
May 14, 2020 1.410 1.540 1.410 1.500 20,256 +0.05(+3.45%)
May 13, 2020 1.430 1.450 1.380 1.450 37,087 -0.05(-3.33%)
May 12, 2020 1.500 1.500 1.500 1.500 2,052 -0.04(-2.60%)
May 11, 2020 1.530 1.560 1.450 1.540 15,928 -0.20(-11.24%)
May 07, 2020 1.735 1.735 1.735 0 +0.00(+0.00%)
May 06, 2020 1.780 1.780 1.690 1.735 35,493 -0.11(-6.22%)
May 05, 2020 1.870 1.870 1.820 1.850 39,349 -0.01(-0.54%)
May 04, 2020 1.830 1.860 1.830 1.860 11,247 -0.05(-2.62%)
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.