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 )

22.36 -0.16 (-0.71%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 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 28, 2017 8.193 8.275 8.193 8.248 58,734 +0.03(+0.33%)
Apr 27, 2017 8.220 8.303 8.193 8.220 151,802 +0.03(+0.33%)
Apr 26, 2017 8.166 8.248 8.166 8.193 96,890 -0.03(-0.33%)
Apr 25, 2017 8.248 8.508 8.111 8.220 89,165 +0.05(+0.67%)
Apr 24, 2017 8.138 8.220 8.138 8.166 54,199 +0.08(+1.02%)
Apr 21, 2017 8.083 8.220 8.056 8.083 44,490 -0.03(-0.34%)
Apr 20, 2017 8.111 8.166 8.029 8.111 45,076 +0.05(+0.68%)
Apr 19, 2017 8.138 8.166 8.056 8.056 33,407 -0.14(-1.67%)
Apr 18, 2017 8.220 8.234 8.111 8.193 56,750 -0.03(-0.33%)
Apr 17, 2017 8.166 8.220 8.083 8.220 28,715 +0.05(+0.67%)
Apr 13, 2017 8.220 8.248 8.138 8.166 34,244 -0.05(-0.67%)
Apr 12, 2017 8.220 8.289 8.056 8.220 57,599 +0.00(+0.00%)
Apr 11, 2017 8.220 8.220 8.166 8.220 45,888 +0.03(+0.33%)
Apr 10, 2017 8.166 8.248 8.111 8.193 85,417 +0.08(+1.01%)
Apr 07, 2017 8.083 8.166 7.946 8.111 29,427 +0.11(+1.37%)
Apr 06, 2017 8.056 8.138 7.864 8.001 44,289 +0.00(+0.00%)
Apr 05, 2017 8.220 8.330 8.001 8.001 93,048 -0.22(-2.67%)
Apr 04, 2017 8.193 8.330 8.111 8.220 49,163 +0.05(+0.67%)
Apr 03, 2017 8.166 8.220 8.166 8.166 41,200 -0.05(-0.67%)
Mar 31, 2017 8.220 8.275 8.193 8.220 58,427 +0.03(+0.33%)
Mar 30, 2017 8.056 8.193 8.029 8.193 49,851 +0.16(+2.05%)
Mar 29, 2017 8.220 8.321 7.982 8.029 118,696 -0.25(-2.98%)
Mar 28, 2017 8.056 8.522 8.056 8.275 97,418 +0.16(+2.03%)
Mar 27, 2017 7.919 8.193 7.878 8.111 114,006 +0.05(+0.68%)
Mar 24, 2017 8.056 8.385 7.946 8.056 27,735 -0.05(-0.68%)
Mar 23, 2017 7.892 8.207 7.892 8.111 24,221 +0.16(+2.07%)
Mar 22, 2017 7.946 8.029 7.755 7.946 26,319 +0.03(+0.35%)
Mar 21, 2017 8.275 8.604 7.919 7.919 48,968 -0.30(-3.67%)
Mar 20, 2017 8.275 8.522 8.138 8.220 56,290 +0.08(+1.01%)
Mar 17, 2017 8.083 8.303 8.056 8.138 171,244 -0.05(-0.67%)
Mar 16, 2017 8.357 8.385 8.083 8.193 42,966 -0.14(-1.64%)
Mar 15, 2017 8.138 8.385 8.138 8.330 48,844 +0.23(+2.88%)
Mar 14, 2017 7.946 8.522 7.919 8.097 55,761 +0.15(+1.90%)
Mar 13, 2017 8.631 8.631 7.864 7.946 138,846 -0.25(-3.01%)
Mar 10, 2017 8.659 8.659 7.919 8.193 49,628 +0.44(+5.65%)
Mar 09, 2017 7.837 7.919 7.672 7.755 47,566 -0.08(-1.05%)
Mar 08, 2017 7.755 7.946 7.672 7.837 33,598 +0.08(+1.06%)
Mar 07, 2017 7.672 7.837 7.672 7.755 41,463 -0.03(-0.35%)
Mar 06, 2017 8.029 8.029 7.782 7.782 20,789 -0.36(-4.38%)
Mar 03, 2017 8.097 8.357 7.892 8.138 53,369 -0.33(-3.88%)
Mar 02, 2017 8.631 8.631 8.097 8.467 30,463 +0.06(+0.72%)
Mar 01, 2017 8.461 8.515 8.043 8.407 34,155 +0.11(+1.30%)
Feb 28, 2017 8.434 8.488 8.218 8.299 49,850 -0.05(-0.65%)
Feb 27, 2017 8.703 8.730 8.272 8.353 44,433 -0.16(-1.90%)
Feb 24, 2017 8.339 8.568 8.272 8.515 21,692 +0.13(+1.61%)
Feb 23, 2017 8.568 8.568 8.245 8.380 28,242 -0.16(-1.89%)
Feb 22, 2017 8.838 8.838 8.488 8.541 59,497 -0.22(-2.46%)
Feb 21, 2017 9.242 9.269 8.461 8.757 105,794 -0.70(-7.41%)
Feb 17, 2017 9.458 9.458 9.458 0 +0.11(+1.15%)
Feb 16, 2017 8.788 9.404 8.739 9.350 28,732 +0.03(+0.29%)
Feb 15, 2017 8.851 9.377 8.851 9.323 13,796 -0.03(-0.29%)
Feb 14, 2017 8.757 9.404 8.272 9.350 29,786 +0.11(+1.17%)
Feb 13, 2017 8.972 9.367 8.542 9.242 104,597 -0.05(-0.58%)
Feb 10, 2017 9.404 9.404 9.242 9.296 13,607 +0.05(+0.58%)
Feb 09, 2017 9.161 9.404 9.161 9.242 44,240 +0.05(+0.59%)
Feb 08, 2017 9.161 9.377 9.161 9.188 14,397 +0.13(+1.49%)
Feb 07, 2017 9.026 9.269 8.865 9.053 19,836 +0.05(+0.60%)
Feb 06, 2017 9.404 9.431 8.946 9.000 15,173 -0.40(-4.30%)
Feb 03, 2017 9.633 10.02 9.188 9.404 36,101 -0.57(-5.68%)
Feb 02, 2017 10.16 10.27 9.781 9.970 33,652 -0.08(-0.80%)
Feb 01, 2017 10.24 10.24 9.970 10.05 14,281 -0.11(-1.06%)
Jan 31, 2017 10.20 10.20 10.08 10.16 16,747 +0.03(+0.27%)
Jan 30, 2017 10.89 10.97 10.08 10.13 22,334 -0.89(-8.07%)
Jan 27, 2017 10.97 11.16 10.64 11.02 8,053 +0.08(+0.74%)
Jan 26, 2017 11.32 11.32 10.83 10.94 12,059 -0.27(-2.40%)
Jan 25, 2017 11.37 11.38 11.10 11.21 14,713 -0.27(-2.35%)
Jan 24, 2017 10.70 11.48 10.70 11.48 5,249 +0.92(+8.67%)
Jan 23, 2017 10.64 10.64 10.32 10.56 23,787 +0.00(+0.00%)
Jan 20, 2017 10.54 10.72 10.54 10.56 22,598 +0.03(+0.26%)
Jan 19, 2017 10.80 10.99 10.27 10.54 21,826 +0.32(+3.17%)
Jan 18, 2017 10.37 10.37 10.10 10.21 7,932 -0.03(-0.26%)
Jan 17, 2017 10.35 10.35 10.16 10.24 50,371 -0.16(-1.55%)
Jan 13, 2017 10.40 10.40 10.40 0 -0.05(-0.52%)
Jan 12, 2017 10.48 10.59 10.37 10.45 45,916 -0.03(-0.26%)
Jan 11, 2017 10.51 10.64 10.37 10.48 27,656 +0.00(+0.00%)
Jan 10, 2017 10.48 10.48 10.43 10.48 22,128 +0.11(+1.04%)
Jan 09, 2017 10.43 10.46 10.37 10.37 11,389 +0.00(+0.00%)
Jan 06, 2017 10.13 10.75 10.13 10.37 15,808 +0.35(+3.49%)
Jan 05, 2017 9.970 10.10 9.803 10.02 13,485 +0.05(+0.54%)
Jan 04, 2017 9.943 9.970 9.862 9.970 31,122 +0.08(+0.82%)
Jan 03, 2017 9.970 9.970 9.877 9.889 15,481 -0.05(-0.54%)
Dec 30, 2016 9.943 9.943 9.943 0 -0.35(-3.40%)
Dec 29, 2016 10.37 10.37 10.29 10.29 7,673 -0.08(-0.78%)
Dec 28, 2016 10.39 10.48 10.27 10.37 176,151 +0.00(+0.00%)
Dec 27, 2016 10.43 10.45 10.35 10.37 7,715 +0.13(+1.32%)
Dec 23, 2016 10.24 10.24 10.24 0 +0.03(+0.26%)
Dec 22, 2016 10.29 10.45 10.21 10.21 85,111 -0.03(-0.26%)
Dec 21, 2016 9.970 10.29 9.970 10.24 27,537 +0.00(+0.00%)
Dec 20, 2016 10.08 10.29 10.06 10.24 39,297 +0.11(+1.06%)
Dec 19, 2016 9.215 10.27 9.215 10.13 63,813 +0.92(+9.94%)
Dec 16, 2016 9.053 9.242 9.053 9.215 173,687 +0.13(+1.48%)
Dec 15, 2016 9.080 9.673 9.000 9.080 46,420 +0.13(+1.51%)
Dec 14, 2016 8.824 9.000 8.811 8.946 12,651 +0.03(+0.30%)
Dec 13, 2016 9.188 9.241 8.919 8.919 17,598 -0.16(-1.78%)
Dec 12, 2016 9.215 9.242 9.000 9.080 25,053 -0.03(-0.30%)
Dec 09, 2016 9.161 9.161 9.053 9.107 16,724 +0.05(+0.60%)
Dec 08, 2016 9.080 9.134 9.026 9.053 27,769 +0.05(+0.60%)
Dec 07, 2016 9.053 9.080 9.000 9.000 24,336 -0.03(-0.30%)
Dec 06, 2016 8.865 9.026 8.649 9.026 34,567 +0.05(+0.60%)
Dec 05, 2016 9.026 9.026 8.946 8.973 18,669 +0.00(+0.00%)
Dec 02, 2016 8.946 9.026 8.919 8.973 10,825 +0.05(+0.60%)
Dec 01, 2016 9.080 9.080 8.657 8.919 16,339 -0.08(-0.90%)
Nov 30, 2016 9.134 9.134 8.892 9.000 18,109 -0.08(-0.89%)
Nov 29, 2016 9.161 9.161 9.080 9.080 19,400 -0.08(-0.88%)
Nov 28, 2016 9.161 9.242 9.053 9.161 59,573 -0.03(-0.29%)
Nov 25, 2016 8.797 9.242 8.541 9.188 9,061 +0.22(+2.50%)
Nov 23, 2016 8.964 8.964 8.964 0 -0.03(-0.29%)
Nov 22, 2016 8.859 9.122 8.569 8.990 21,075 +0.24(+2.70%)
Nov 21, 2016 8.727 8.806 8.648 8.754 52,596 -0.13(-1.48%)
Nov 18, 2016 8.017 9.095 7.991 8.885 49,018 +0.87(+10.82%)
Nov 17, 2016 8.017 8.017 7.991 8.017 84,673 +0.00(+0.00%)
Nov 16, 2016 8.017 8.017 7.965 8.017 13,754 +0.00(+0.00%)
Nov 15, 2016 8.017 8.017 7.860 8.017 107,995 +0.00(+0.00%)
Nov 14, 2016 8.017 8.017 7.676 8.017 36,875 +0.00(+0.00%)
Nov 11, 2016 7.492 8.017 7.492 8.017 64,330 +0.47(+6.27%)
Nov 10, 2016 6.913 7.755 6.789 7.544 76,024 +0.74(+10.81%)
Nov 09, 2016 6.545 6.835 6.545 6.808 11,507 +0.00(+0.00%)
Nov 08, 2016 6.782 6.808 6.651 6.808 5,951 -0.03(-0.38%)
Nov 07, 2016 6.756 6.835 6.388 6.835 12,924 +0.11(+1.56%)
Nov 04, 2016 6.835 6.835 6.572 6.729 9,213 +0.24(+3.64%)
Nov 03, 2016 6.729 6.729 6.361 6.493 4,121 -0.16(-2.37%)
Nov 02, 2016 6.677 6.729 6.651 6.651 9,879 -0.05(-0.78%)
Nov 01, 2016 6.677 6.756 6.651 6.703 5,055 -0.03(-0.39%)
Oct 31, 2016 6.598 6.835 6.572 6.729 16,405 +0.18(+2.81%)
Oct 28, 2016 6.927 6.940 6.467 6.545 15,970 +0.00(+0.00%)
Oct 27, 2016 6.519 6.572 6.519 6.545 7,610 +0.03(+0.40%)
Oct 26, 2016 6.467 6.519 6.440 6.519 6,560 +0.11(+1.64%)
Oct 25, 2016 6.414 6.519 6.361 6.414 13,048 -0.08(-1.21%)
Oct 24, 2016 6.414 6.519 6.414 6.493 19,869 +0.05(+0.82%)
Oct 21, 2016 6.624 6.624 6.388 6.440 11,220 -0.26(-3.92%)
Oct 20, 2016 6.677 6.808 6.598 6.703 9,354 -0.13(-1.92%)
Oct 19, 2016 6.677 6.887 6.598 6.835 10,948 +0.18(+2.77%)
Oct 18, 2016 6.651 6.703 6.572 6.651 11,747 +0.03(+0.40%)
Oct 17, 2016 6.519 6.677 6.519 6.624 7,532 -0.24(-3.45%)
Oct 14, 2016 6.493 7.019 6.493 6.861 6,421 +0.18(+2.76%)
Oct 13, 2016 6.361 6.782 6.361 6.677 15,705 -0.13(-1.93%)
Oct 12, 2016 6.900 7.097 6.756 6.808 11,633 +0.29(+4.44%)
Oct 11, 2016 7.189 7.229 6.388 6.519 38,152 -0.58(-8.15%)
Oct 10, 2016 6.782 7.308 6.782 7.097 23,717 +0.04(+0.52%)
Oct 07, 2016 6.982 7.239 6.977 7.061 25,585 -0.21(-2.89%)
Oct 06, 2016 7.255 7.366 7.118 7.271 110,220 -0.07(-0.93%)
Oct 05, 2016 6.898 7.476 6.793 7.339 51,291 +0.35(+4.96%)
Oct 04, 2016 6.992 7.029 6.566 6.992 18,832 -0.06(-0.82%)
Oct 03, 2016 7.013 7.087 6.840 7.050 22,323 +0.03(+0.37%)
Sep 30, 2016 6.827 7.108 6.714 7.024 34,543 +0.39(+5.86%)
Sep 29, 2016 6.817 6.817 6.598 6.635 10,594 -0.13(-1.87%)
Sep 28, 2016 6.808 6.837 6.703 6.761 16,426 -0.07(-1.08%)
Sep 27, 2016 6.766 6.850 6.750 6.835 15,479 +0.04(+0.54%)
Sep 26, 2016 6.887 6.940 6.777 6.798 59,560 -0.10(-1.45%)
Sep 23, 2016 6.835 6.919 6.756 6.898 59,307 +0.07(+1.08%)
Sep 22, 2016 6.761 6.945 6.708 6.824 32,356 +0.02(+0.31%)
Sep 21, 2016 6.545 6.835 6.385 6.803 26,515 +0.26(+3.94%)
Sep 20, 2016 6.635 6.635 6.361 6.545 20,909 -0.02(-0.32%)
Sep 19, 2016 6.319 6.598 6.033 6.566 60,014 +0.18(+2.80%)
Sep 16, 2016 7.029 7.029 6.235 6.388 595,736 -0.52(-7.46%)
Sep 15, 2016 6.440 7.029 6.440 6.903 93,392 +0.29(+4.37%)
Sep 14, 2016 6.272 6.703 6.272 6.614 99,629 +0.29(+4.57%)
Sep 13, 2016 6.398 6.451 6.262 6.325 58,799 -0.19(-2.98%)
Sep 12, 2016 6.488 6.540 5.999 6.519 102,180 -0.09(-1.35%)
Sep 09, 2016 6.193 6.955 6.193 6.609 91,606 +0.34(+5.36%)
Sep 08, 2016 5.583 6.482 5.215 6.272 82,016 +0.58(+10.16%)
Sep 07, 2016 5.525 5.715 5.184 5.694 59,897 +0.18(+3.24%)
Sep 06, 2016 5.016 5.599 5.016 5.515 52,144 +0.48(+9.50%)
Sep 02, 2016 5.000 5.037 5.037 5.037 24,346 -0.04(-0.73%)
Sep 01, 2016 5.016 5.136 4.942 5.073 38,188 +0.07(+1.37%)
Aug 31, 2016 4.994 5.084 4.994 5.005 34,209 -0.01(-0.10%)
Aug 30, 2016 5.278 5.278 4.994 5.010 24,213 -0.32(-5.92%)
Aug 29, 2016 5.163 5.620 5.163 5.326 46,327 +0.16(+3.05%)
Aug 26, 2016 5.068 5.268 5.068 5.168 6,864 -0.03(-0.61%)
Aug 25, 2016 5.115 5.252 5.115 5.200 10,912 -0.01(-0.20%)
Aug 24, 2016 5.236 5.428 5.100 5.210 100,019 -0.02(-0.30%)
Aug 23, 2016 5.247 5.531 5.210 5.226 28,833 +0.00(+0.00%)
Aug 22, 2016 5.079 5.226 4.952 5.226 24,002 +0.22(+4.41%)
Aug 19, 2016 5.058 5.126 5.005 5.005 16,571 -0.04(-0.83%)
Aug 18, 2016 4.900 5.084 4.821 5.047 20,377 +0.11(+2.24%)
Aug 17, 2016 4.800 4.937 4.790 4.937 15,896 +0.06(+1.29%)
Aug 16, 2016 4.863 4.916 4.795 4.874 15,381 -0.02(-0.32%)
Aug 15, 2016 4.732 4.889 4.732 4.889 18,087 +0.14(+2.87%)
Aug 12, 2016 4.821 4.821 4.743 4.753 18,734 -0.06(-1.20%)
Aug 11, 2016 4.863 4.869 4.774 4.811 29,418 -0.01(-0.22%)
Aug 10, 2016 4.874 4.874 4.795 4.821 26,090 -0.09(-1.92%)
Aug 09, 2016 4.774 4.968 4.774 4.916 46,624 +0.10(+2.18%)
Aug 08, 2016 4.717 4.874 4.717 4.811 25,766 -0.01(-0.22%)
Aug 05, 2016 4.931 4.984 4.738 4.821 18,980 +0.03(+0.55%)
Aug 04, 2016 4.785 4.821 4.722 4.795 17,662 -0.06(-1.29%)
Aug 03, 2016 4.717 4.858 4.717 4.858 27,273 +0.14(+3.00%)
Aug 02, 2016 4.758 4.816 4.717 4.717 30,193 -0.08(-1.64%)
Aug 01, 2016 4.753 4.900 4.735 4.795 37,764 +0.04(+0.77%)
Jul 29, 2016 4.706 4.769 4.638 4.758 49,889 +0.06(+1.34%)
Jul 28, 2016 4.717 4.821 4.580 4.696 40,560 -0.07(-1.54%)
Jul 27, 2016 4.748 4.821 4.601 4.769 51,980 +0.08(+1.68%)
Jul 26, 2016 4.785 4.795 4.669 4.690 44,763 -0.07(-1.43%)
Jul 25, 2016 4.790 4.793 4.717 4.758 60,416 -0.05(-1.09%)
Jul 22, 2016 4.848 4.910 4.743 4.811 31,753 -0.04(-0.76%)
Jul 21, 2016 4.939 4.939 4.758 4.848 82,335 +0.00(+0.00%)
Jul 20, 2016 4.774 4.979 4.717 4.848 65,400 +0.08(+1.65%)
Jul 19, 2016 4.779 4.800 4.717 4.769 306,265 +0.01(+0.11%)
Jul 18, 2016 4.617 4.874 4.617 4.764 49,713 -0.03(-0.55%)
Jul 15, 2016 4.800 4.926 4.743 4.790 29,525 +0.02(+0.33%)
Jul 14, 2016 4.884 4.884 4.730 4.774 357,074 -0.05(-0.98%)
Jul 13, 2016 4.942 4.942 4.743 4.821 51,472 -0.10(-2.13%)
Jul 12, 2016 4.863 4.942 4.832 4.926 30,162 +0.10(+2.17%)
Jul 11, 2016 4.685 4.873 4.685 4.821 35,787 +0.13(+2.79%)
Jul 08, 2016 4.664 4.701 4.538 4.690 46,290 +0.14(+3.11%)
Jul 07, 2016 4.691 4.743 4.512 4.549 31,912 -0.13(-2.80%)
Jul 05, 2016 4.895 4.895 4.549 4.680 43,456 -0.21(-4.39%)
Jul 01, 2016 5.031 4.895 4.895 4.895 197,877 -0.13(-2.51%)
Jun 30, 2016 5.005 5.021 4.989 5.021 118,743 +0.01(+0.21%)
Jun 29, 2016 5.005 5.010 5.000 5.010 16,288 -0.01(-0.10%)
Jun 28, 2016 5.031 5.110 4.979 5.015 24,313 +0.01(+0.21%)
Jun 27, 2016 5.021 5.094 4.984 5.005 57,420 -0.09(-1.75%)
Jun 24, 2016 4.979 5.288 4.979 5.094 1,760,960 +0.05(+1.04%)
Jun 23, 2016 5.047 5.047 5.005 5.041 45,538 +0.02(+0.42%)
Jun 22, 2016 4.989 5.026 4.989 5.021 47,790 +0.03(+0.63%)
Jun 21, 2016 4.984 5.015 4.979 4.989 29,040 +0.01(+0.11%)
Jun 20, 2016 4.979 5.021 4.979 4.984 19,690 +0.01(+0.11%)
Jun 17, 2016 5.031 5.083 4.979 4.979 28,969 -0.08(-1.61%)
Jun 16, 2016 5.031 5.078 5.031 5.060 41,037 +0.02(+0.47%)
Jun 15, 2016 5.057 5.083 5.031 5.036 34,953 -0.02(-0.31%)
Jun 14, 2016 5.131 5.131 5.005 5.052 25,250 -0.05(-1.03%)
Jun 13, 2016 5.157 5.183 5.083 5.104 31,294 -0.04(-0.81%)
Jun 10, 2016 5.188 5.220 5.141 5.146 9,745 -0.01(-0.10%)
Jun 09, 2016 5.225 5.272 5.146 5.152 8,115 -0.09(-1.80%)
Jun 08, 2016 5.246 5.246 5.193 5.246 2,694 +0.05(+1.01%)
Jun 07, 2016 5.193 5.241 5.193 5.193 18,635 +0.00(+0.00%)
Jun 06, 2016 5.146 5.241 5.146 5.193 117,509 +0.05(+1.02%)
Jun 03, 2016 5.136 5.251 5.136 5.141 11,332 -0.06(-1.21%)
Jun 02, 2016 5.214 5.293 5.199 5.204 4,833 +0.03(+0.51%)
Jun 01, 2016 5.235 5.288 5.141 5.178 7,247 -0.08(-1.59%)
May 31, 2016 5.319 5.319 5.141 5.262 8,790 -0.12(-2.14%)
May 27, 2016 5.188 5.377 5.377 5.377 17,746 +0.19(+3.64%)
May 26, 2016 5.220 5.235 5.186 5.188 10,208 -0.02(-0.30%)
May 25, 2016 5.183 5.225 5.110 5.204 10,067 +0.03(+0.56%)
May 24, 2016 5.099 5.193 5.099 5.175 10,052 -0.02(-0.35%)
May 23, 2016 5.031 5.193 5.031 5.193 20,005 +0.00(+0.00%)
May 20, 2016 5.136 5.209 5.131 5.193 25,336 +0.03(+0.61%)
May 19, 2016 5.209 5.209 5.157 5.162 13,191 -0.03(-0.51%)
May 18, 2016 5.162 5.251 5.162 5.188 36,961 -0.05(-1.00%)
May 17, 2016 5.254 5.262 5.136 5.241 11,975 +0.07(+1.32%)
May 16, 2016 5.262 5.282 5.162 5.172 16,209 -0.04(-0.70%)
May 13, 2016 5.220 5.220 5.136 5.209 10,176 +0.00(+0.00%)
May 12, 2016 5.230 5.230 5.172 5.209 10,832 +0.00(+0.00%)
May 11, 2016 5.157 5.241 5.152 5.209 8,302 +0.00(+0.00%)
May 10, 2016 5.372 5.377 5.188 5.209 58,552 -0.08(-1.49%)
May 09, 2016 5.225 5.340 5.188 5.288 124,275 +0.15(+2.85%)
May 06, 2016 5.241 5.340 5.136 5.141 42,819 -0.16(-2.97%)
May 05, 2016 5.241 5.340 5.136 5.298 129,975 +0.00(+0.00%)
May 04, 2016 5.303 5.497 5.015 5.298 27,414 -0.02(-0.39%)
May 03, 2016 5.586 5.586 5.146 5.319 39,859 -0.20(-3.70%)
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.