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 (%)
Apr 30, 2018 11.71 11.85 11.71 11.74 54,059 -0.03(-0.24%)
Apr 27, 2018 11.91 11.91 11.68 11.77 65,968 -0.11(-0.96%)
Apr 26, 2018 11.85 12.02 11.71 11.88 62,949 +0.06(+0.48%)
Apr 25, 2018 11.85 11.97 11.78 11.82 60,860 -0.09(-0.72%)
Apr 24, 2018 12.02 12.17 11.80 11.91 79,506 -0.14(-1.18%)
Apr 23, 2018 12.08 12.28 11.91 12.05 120,073 -0.03(-0.24%)
Apr 20, 2018 11.88 12.17 11.88 12.08 122,485 +0.17(+1.43%)
Apr 19, 2018 11.68 11.99 11.68 11.91 129,452 +0.28(+2.45%)
Apr 18, 2018 11.37 11.74 11.34 11.63 120,423 +0.28(+2.51%)
Apr 17, 2018 11.31 11.40 11.26 11.34 134,334 +0.09(+0.76%)
Apr 16, 2018 11.11 11.31 11.06 11.26 63,319 +0.17(+1.54%)
Apr 13, 2018 11.17 11.17 10.86 11.09 76,418 -0.06(-0.51%)
Apr 12, 2018 11.23 11.31 11.10 11.14 44,759 -0.09(-0.76%)
Apr 11, 2018 11.09 11.28 11.06 11.23 86,915 +0.14(+1.28%)
Apr 10, 2018 10.97 11.14 10.89 11.09 69,023 +0.20(+1.83%)
Apr 09, 2018 10.94 11.00 10.86 10.89 89,937 -0.03(-0.26%)
Apr 06, 2018 11.09 11.11 10.80 10.91 118,437 -0.20(-1.79%)
Apr 05, 2018 11.00 11.11 10.96 11.11 63,415 +0.14(+1.30%)
Apr 04, 2018 10.94 11.06 10.91 10.97 95,207 -0.06(-0.52%)
Apr 03, 2018 10.94 11.20 10.89 11.03 157,816 +0.11(+1.04%)
Apr 02, 2018 11.06 11.06 10.80 10.91 177,137 -0.17(-1.54%)
Mar 29, 2018 11.09 11.09 11.09 0 -0.14(-1.27%)
Mar 28, 2018 11.46 11.48 11.17 11.23 155,446 -0.20(-1.74%)
Mar 27, 2018 11.31 11.57 11.28 11.43 373,533 +0.11(+1.01%)
Mar 26, 2018 11.20 11.37 11.17 11.31 161,566 +0.23(+2.05%)
Mar 23, 2018 11.17 11.32 11.09 11.09 173,937 -0.09(-0.76%)
Mar 22, 2018 11.11 11.31 11.09 11.17 102,891 +0.00(+0.00%)
Mar 21, 2018 11.20 11.31 11.04 11.17 73,430 -0.06(-0.51%)
Mar 20, 2018 11.28 11.34 11.09 11.23 116,562 -0.06(-0.50%)
Mar 19, 2018 10.94 11.31 10.94 11.28 180,520 +0.35(+3.17%)
Mar 16, 2018 10.68 11.16 10.68 10.94 397,877 +0.28(+2.65%)
Mar 15, 2018 10.68 10.71 10.51 10.66 117,038 -0.03(-0.26%)
Mar 14, 2018 10.57 10.80 10.37 10.68 123,844 +0.14(+1.34%)
Mar 13, 2018 10.74 10.74 10.40 10.54 95,724 -0.20(-1.84%)
Mar 12, 2018 10.77 10.82 10.63 10.74 145,646 -0.06(-0.52%)
Mar 09, 2018 10.71 10.80 10.46 10.80 165,260 +0.08(+0.79%)
Mar 08, 2018 10.66 10.88 10.20 10.71 221,324 +0.11(+1.06%)
Mar 07, 2018 10.51 10.74 10.49 10.60 165,630 +0.06(+0.53%)
Mar 06, 2018 10.60 10.68 10.43 10.54 64,521 -0.08(-0.80%)
Mar 05, 2018 10.71 10.77 10.54 10.63 94,000 -0.11(-1.05%)
Mar 02, 2018 10.43 10.91 10.37 10.74 86,378 +0.25(+2.42%)
Mar 01, 2018 10.40 10.49 10.35 10.49 124,798 +0.06(+0.54%)
Feb 28, 2018 10.71 10.71 10.43 10.43 89,567 -0.23(-2.12%)
Feb 27, 2018 10.88 10.97 10.63 10.66 44,782 -0.25(-2.33%)
Feb 26, 2018 10.71 10.94 10.66 10.91 67,017 +0.23(+2.11%)
Feb 23, 2018 10.54 10.68 10.49 10.68 30,858 +0.20(+1.88%)
Feb 22, 2018 10.68 10.46 10.49 31,529 -0.11(-1.06%)
Feb 21, 2018 10.54 10.85 10.54 10.60 44,533 +0.08(+0.80%)
Feb 20, 2018 10.74 10.80 10.43 10.51 40,211 -0.28(-2.61%)
Feb 16, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 15, 2018 10.74 10.88 10.63 10.80 96,478 +0.17(+1.59%)
Feb 14, 2018 10.71 10.57 10.63 51,878 +0.06(+0.53%)
Feb 13, 2018 10.80 10.85 10.35 10.57 168,511 -0.31(-2.85%)
Feb 12, 2018 10.85 10.97 10.57 10.88 89,209 +0.03(+0.26%)
Feb 09, 2018 10.51 10.99 10.40 10.85 279,420 +0.45(+4.34%)
Feb 08, 2018 10.51 10.60 10.35 10.40 114,509 -0.08(-0.81%)
Feb 07, 2018 10.37 10.46 10.32 10.49 98,133 +0.03(+0.27%)
Feb 06, 2018 10.35 10.67 10.29 10.46 146,107 +0.00(+0.00%)
Feb 05, 2018 10.35 10.56 10.35 10.46 84,644 +0.03(+0.27%)
Feb 02, 2018 10.74 10.74 10.40 10.43 72,442 -0.23(-2.12%)
Feb 01, 2018 10.51 10.77 10.49 10.66 47,557 +0.08(+0.80%)
Jan 31, 2018 10.57 10.68 10.46 10.57 83,542 +0.01(+0.13%)
Jan 30, 2018 10.54 10.68 10.49 10.56 76,006 -0.04(-0.40%)
Jan 29, 2018 10.63 10.71 10.51 10.60 37,032 -0.08(-0.79%)
Jan 26, 2018 10.68 10.85 10.60 10.68 71,394 +0.03(+0.26%)
Jan 25, 2018 10.85 10.85 10.57 10.66 82,242 -0.08(-0.79%)
Jan 24, 2018 11.11 11.11 10.71 10.74 98,305 -0.34(-3.05%)
Jan 23, 2018 10.97 11.16 10.97 11.08 80,002 +0.06(+0.51%)
Jan 22, 2018 11.08 11.08 10.91 11.02 74,761 -0.06(-0.51%)
Jan 19, 2018 10.85 11.22 10.80 11.08 138,252 +0.23(+2.08%)
Jan 18, 2018 10.91 10.99 10.74 10.85 49,730 -0.08(-0.77%)
Jan 17, 2018 10.60 11.19 10.54 10.94 103,007 +0.34(+3.19%)
Jan 16, 2018 10.77 10.91 10.54 10.60 91,737 -0.08(-0.79%)
Jan 12, 2018 10.68 10.68 10.68 0 +0.31(+2.99%)
Jan 11, 2018 10.18 10.51 10.18 10.37 89,878 +0.17(+1.66%)
Jan 10, 2018 10.06 10.40 10.04 10.20 65,530 +0.11(+1.12%)
Jan 09, 2018 10.18 10.26 10.04 10.09 63,498 -0.08(-0.83%)
Jan 08, 2018 10.20 10.20 9.979 10.18 110,596 -0.06(-0.55%)
Jan 05, 2018 10.54 10.63 10.17 10.23 96,460 -0.28(-2.68%)
Jan 04, 2018 10.29 10.57 10.29 10.51 78,883 +0.25(+2.47%)
Jan 03, 2018 10.32 10.32 10.19 10.26 59,674 -0.06(-0.55%)
Jan 02, 2018 10.29 10.35 10.23 10.32 77,350 +0.11(+1.11%)
Dec 29, 2017 10.20 10.20 10.20 0 -0.11(-1.09%)
Dec 28, 2017 10.29 10.35 10.26 10.32 66,396 +0.06(+0.55%)
Dec 27, 2017 10.29 10.40 10.20 10.26 52,666 -0.03(-0.27%)
Dec 26, 2017 10.43 10.51 10.26 10.29 66,749 -0.17(-1.62%)
Dec 22, 2017 10.63 10.66 10.40 10.46 110,729 -0.17(-1.59%)
Dec 21, 2017 10.57 10.82 10.49 10.63 119,780 +0.11(+1.07%)
Dec 20, 2017 10.57 10.60 10.40 10.51 99,708 +0.00(+0.00%)
Dec 19, 2017 10.68 10.74 10.46 10.51 122,173 -0.17(-1.58%)
Dec 18, 2017 10.88 10.94 10.60 10.68 95,029 -0.14(-1.30%)
Dec 15, 2017 10.57 10.97 10.57 10.82 356,508 +0.25(+2.40%)
Dec 14, 2017 10.68 10.71 10.46 10.57 92,182 -0.11(-1.05%)
Dec 13, 2017 10.43 10.85 10.43 10.68 165,288 +0.28(+2.71%)
Dec 12, 2017 10.37 10.51 10.37 10.40 55,058 +0.06(+0.54%)
Dec 11, 2017 10.35 10.40 10.32 10.35 168,050 +0.03(+0.27%)
Dec 08, 2017 10.40 10.40 10.20 10.32 146,531 -0.08(-0.81%)
Dec 07, 2017 10.54 10.63 10.37 10.40 161,292 -0.20(-1.86%)
Dec 06, 2017 10.60 10.68 10.40 10.60 167,509 -0.08(-0.79%)
Dec 05, 2017 10.51 10.82 10.32 10.68 512,268 +0.25(+2.43%)
Dec 04, 2017 10.20 10.54 9.838 10.43 276,479 +0.34(+3.35%)
Dec 01, 2017 10.18 10.29 9.866 10.09 239,407 -0.06(-0.56%)
Nov 30, 2017 10.54 10.60 10.15 10.15 369,768 -0.37(-3.49%)
Nov 29, 2017 10.54 10.60 10.43 10.51 122,657 +0.03(+0.27%)
Nov 28, 2017 10.46 10.60 10.35 10.49 120,524 +0.08(+0.81%)
Nov 27, 2017 10.40 10.54 10.35 10.40 157,368 -0.03(-0.27%)
Nov 24, 2017 10.60 10.63 10.35 10.43 75,394 -0.11(-1.07%)
Nov 22, 2017 10.43 10.66 10.37 10.54 155,396 +0.06(+0.54%)
Nov 21, 2017 10.26 10.54 10.23 10.49 177,619 +0.38(+3.74%)
Nov 20, 2017 9.969 10.16 9.941 10.11 181,068 +0.14(+1.40%)
Nov 17, 2017 9.661 10.02 9.661 9.969 162,077 +0.25(+2.59%)
Nov 16, 2017 9.521 9.941 9.381 9.717 172,071 +0.25(+2.66%)
Nov 15, 2017 9.437 9.666 9.353 9.465 232,983 -0.08(-0.88%)
Nov 14, 2017 9.297 9.829 9.297 9.549 162,775 +0.22(+2.40%)
Nov 13, 2017 9.241 9.381 9.129 9.325 98,204 +0.08(+0.91%)
Nov 10, 2017 9.045 9.283 8.989 9.241 208,944 +0.17(+1.85%)
Nov 09, 2017 8.989 9.185 8.821 9.073 315,153 +0.17(+1.89%)
Nov 08, 2017 9.017 9.101 8.877 8.905 160,166 -0.14(-1.55%)
Nov 07, 2017 9.213 9.241 8.821 9.045 353,351 -0.20(-2.12%)
Nov 06, 2017 9.269 9.437 8.933 9.241 235,378 -0.03(-0.30%)
Nov 03, 2017 9.213 9.297 9.168 9.269 148,710 -0.03(-0.30%)
Nov 02, 2017 9.325 9.353 9.157 9.297 132,020 -0.03(-0.30%)
Nov 01, 2017 9.409 9.493 9.241 9.325 137,582 +0.00(+0.00%)
Oct 31, 2017 9.297 9.381 9.185 9.325 193,819 +0.11(+1.22%)
Oct 30, 2017 9.185 9.353 9.101 9.213 230,512 -0.14(-1.50%)
Oct 27, 2017 9.269 9.381 9.185 9.353 69,649 +0.00(+0.00%)
Oct 26, 2017 9.409 9.521 9.325 9.353 77,316 -0.03(-0.30%)
Oct 25, 2017 9.185 9.521 9.137 9.381 151,733 +0.20(+2.13%)
Oct 24, 2017 9.045 9.325 9.045 9.185 90,970 +0.11(+1.23%)
Oct 23, 2017 9.213 9.241 8.989 9.073 122,196 -0.20(-2.11%)
Oct 20, 2017 9.409 9.409 9.213 9.269 172,313 -0.06(-0.60%)
Oct 19, 2017 9.213 9.395 9.120 9.325 129,665 +0.08(+0.91%)
Oct 18, 2017 9.381 9.439 9.213 9.241 116,100 -0.06(-0.60%)
Oct 17, 2017 9.325 9.409 9.269 9.297 64,248 +0.00(+0.00%)
Oct 16, 2017 9.297 9.381 9.157 9.297 153,086 +0.03(+0.30%)
Oct 13, 2017 9.297 9.353 9.213 9.269 262,111 +0.03(+0.30%)
Oct 12, 2017 9.241 9.409 9.185 9.241 108,315 -0.03(-0.30%)
Oct 11, 2017 9.353 9.353 9.241 9.269 169,371 -0.06(-0.60%)
Oct 10, 2017 9.409 9.409 9.213 9.325 146,000 +0.00(+0.00%)
Oct 09, 2017 9.269 9.521 9.073 9.325 262,559 +0.03(+0.30%)
Oct 06, 2017 9.605 9.605 9.269 9.297 137,118 -0.25(-2.64%)
Oct 05, 2017 9.633 9.661 9.465 9.549 197,484 -0.03(-0.29%)
Oct 04, 2017 9.689 9.773 9.549 9.577 120,221 -0.08(-0.87%)
Oct 03, 2017 9.745 9.801 9.521 9.661 160,832 -0.08(-0.86%)
Oct 02, 2017 9.605 9.773 9.568 9.745 171,847 +0.20(+2.05%)
Sep 29, 2017 9.633 9.829 9.409 9.549 441,314 +0.00(+0.00%)
Sep 28, 2017 9.521 9.688 9.353 9.549 189,321 +0.03(+0.29%)
Sep 27, 2017 9.633 9.521 653,647 +0.14(+1.49%)
Sep 26, 2017 9.325 9.465 9.233 9.381 361,094 +0.08(+0.90%)
Sep 25, 2017 9.297 9.325 9.157 9.297 254,508 -0.08(-0.90%)
Sep 22, 2017 9.213 9.437 9.213 9.381 191,446 +0.11(+1.21%)
Sep 21, 2017 9.325 9.409 9.213 9.269 162,862 -0.08(-0.90%)
Sep 20, 2017 9.409 9.437 9.241 9.353 161,039 +0.00(+0.00%)
Sep 19, 2017 9.353 9.409 9.213 9.353 212,569 +0.08(+0.91%)
Sep 18, 2017 9.521 9.689 9.129 9.269 525,383 -0.25(-2.65%)
Sep 15, 2017 9.549 9.638 9.297 9.521 1,575,756 +0.03(+0.29%)
Sep 14, 2017 9.605 9.773 9.437 9.493 259,834 -0.06(-0.59%)
Sep 13, 2017 9.773 9.465 9.549 229,844 +0.08(+0.89%)
Sep 12, 2017 9.213 9.661 9.157 9.465 175,883 +0.25(+2.74%)
Sep 11, 2017 9.297 9.409 8.989 9.213 283,488 -0.03(-0.30%)
Sep 08, 2017 9.185 9.381 9.101 9.241 157,659 +0.08(+0.92%)
Sep 07, 2017 9.157 9.465 8.905 9.157 252,855 -0.03(-0.30%)
Sep 06, 2017 9.213 9.409 9.157 9.185 234,365 -0.03(-0.30%)
Sep 05, 2017 9.353 9.689 9.101 9.213 239,404 -0.42(-4.36%)
Sep 01, 2017 9.185 9.689 9.185 9.633 286,186 +0.45(+4.88%)
Aug 31, 2017 9.185 9.633 9.101 9.185 275,990 +0.06(+0.61%)
Aug 30, 2017 8.625 9.261 8.485 9.129 764,211 +0.56(+6.54%)
Aug 29, 2017 8.625 8.625 8.541 8.569 128,674 -0.08(-0.97%)
Aug 28, 2017 8.877 8.947 8.625 8.653 140,721 -0.22(-2.52%)
Aug 25, 2017 8.849 8.905 8.611 8.877 193,949 +0.06(+0.63%)
Aug 24, 2017 8.597 8.905 8.569 8.821 235,986 +0.25(+2.94%)
Aug 23, 2017 8.569 8.598 8.541 8.569 128,894 -0.06(-0.65%)
Aug 22, 2017 8.681 8.765 8.597 8.625 64,989 -0.03(-0.32%)
Aug 21, 2017 8.582 8.793 8.541 8.653 119,405 +0.06(+0.65%)
Aug 18, 2017 8.597 8.737 8.541 8.597 142,777 -0.08(-0.97%)
Aug 17, 2017 8.681 9.010 8.653 8.681 249,832 -0.10(-1.08%)
Aug 16, 2017 8.693 8.859 8.693 8.776 115,324 +0.03(+0.32%)
Aug 15, 2017 8.915 9.026 8.720 8.748 237,714 -0.14(-1.56%)
Aug 14, 2017 8.693 9.082 8.554 8.887 324,087 +0.14(+1.59%)
Aug 11, 2017 8.859 8.998 8.748 8.748 295,686 -0.14(-1.56%)
Aug 10, 2017 9.276 9.276 8.887 8.887 375,903 -0.42(-4.48%)
Aug 09, 2017 9.442 9.720 9.276 9.304 345,772 -0.25(-2.62%)
Aug 08, 2017 10.19 10.22 9.331 9.554 658,622 -0.64(-6.27%)
Aug 07, 2017 10.25 10.41 10.16 10.19 270,617 -0.06(-0.54%)
Aug 04, 2017 10.33 10.22 10.25 124,495 -0.08(-0.81%)
Aug 03, 2017 10.47 10.69 10.28 10.33 145,418 -0.11(-1.06%)
Aug 02, 2017 10.64 10.64 10.11 10.44 115,791 -0.22(-2.08%)
Aug 01, 2017 10.89 10.94 10.64 10.66 70,317 -0.14(-1.29%)
Jul 31, 2017 10.55 10.83 10.44 10.80 165,539 +0.28(+2.64%)
Jul 28, 2017 10.36 10.78 10.36 10.53 85,813 +0.14(+1.34%)
Jul 27, 2017 10.83 10.91 10.25 10.39 163,821 -0.44(-4.10%)
Jul 26, 2017 10.80 10.94 10.75 10.83 83,123 +0.03(+0.26%)
Jul 25, 2017 10.83 10.91 10.72 10.80 154,506 +0.00(+0.00%)
Jul 24, 2017 11.00 11.00 10.80 10.80 77,875 -0.22(-2.02%)
Jul 21, 2017 11.14 11.14 10.86 11.03 109,920 -0.03(-0.25%)
Jul 20, 2017 11.25 11.25 10.97 11.05 110,238 -0.03(-0.25%)
Jul 19, 2017 10.75 11.30 10.37 11.08 262,782 +0.25(+2.31%)
Jul 18, 2017 10.19 10.83 10.11 10.83 135,339 +0.58(+5.69%)
Jul 17, 2017 10.78 10.78 10.14 10.25 266,725 -0.44(-4.16%)
Jul 14, 2017 10.53 10.89 10.40 10.69 212,734 +0.14(+1.32%)
Jul 13, 2017 10.66 10.69 10.47 10.55 101,404 -0.11(-1.04%)
Jul 12, 2017 10.50 10.66 10.44 10.66 120,531 +0.22(+2.13%)
Jul 11, 2017 10.41 10.69 10.22 10.44 179,738 +0.08(+0.80%)
Jul 10, 2017 10.19 10.47 10.08 10.36 162,674 +0.08(+0.81%)
Jul 07, 2017 10.14 10.44 10.08 10.28 122,506 +0.14(+1.37%)
Jul 06, 2017 10.16 10.16 10.03 10.14 93,426 -0.06(-0.54%)
Jul 05, 2017 10.22 10.30 10.16 10.19 90,702 +0.00(+0.00%)
Jul 03, 2017 10.33 10.37 9.998 10.19 84,261 -0.11(-1.08%)
Jun 30, 2017 10.36 10.41 10.25 10.30 304,711 -0.03(-0.27%)
Jun 29, 2017 10.25 10.39 10.14 10.33 155,602 +0.08(+0.81%)
Jun 28, 2017 10.19 10.39 10.08 10.25 270,211 +0.08(+0.82%)
Jun 27, 2017 10.05 10.18 9.848 10.16 182,729 +0.11(+1.10%)
Jun 26, 2017 9.720 10.33 9.720 10.05 135,299 +0.33(+3.43%)
Jun 23, 2017 9.442 9.776 9.359 9.720 336,781 +0.28(+2.94%)
Jun 22, 2017 9.526 9.636 9.304 9.442 114,691 -0.08(-0.87%)
Jun 21, 2017 10.05 10.05 9.526 9.526 122,673 -0.50(-4.99%)
Jun 20, 2017 9.942 10.19 9.776 10.03 213,677 +0.08(+0.84%)
Jun 19, 2017 9.442 10.05 9.442 9.942 466,993 +0.56(+5.92%)
Jun 16, 2017 8.720 9.442 8.720 9.387 600,217 +0.58(+6.62%)
Jun 15, 2017 8.498 8.859 8.498 8.804 462,329 +0.25(+2.92%)
Jun 14, 2017 8.582 8.665 8.415 8.554 304,076 -0.06(-0.65%)
Jun 13, 2017 8.582 8.609 8.470 8.609 382,080 +0.08(+0.98%)
Jun 12, 2017 8.609 8.609 8.470 8.526 367,665 -0.08(-0.97%)
Jun 09, 2017 8.554 8.707 8.498 8.609 586,999 +0.06(+0.65%)
Jun 08, 2017 8.387 8.554 8.276 8.554 576,004 +0.11(+1.32%)
Jun 07, 2017 8.304 8.470 8.248 8.443 385,330 +0.28(+3.40%)
Jun 06, 2017 8.054 8.359 8.054 8.165 94,687 +0.11(+1.38%)
Jun 05, 2017 8.026 8.109 8.026 8.054 159,477 -0.03(-0.34%)
Jun 02, 2017 8.304 8.387 7.971 8.082 333,861 -0.08(-1.02%)
Jun 01, 2017 8.332 8.359 7.943 8.165 366,151 -0.19(-2.33%)
May 31, 2017 8.526 8.526 7.971 8.359 95,918 -0.11(-1.31%)
May 30, 2017 8.304 8.665 8.304 8.470 336,612 +0.17(+2.01%)
May 26, 2017 7.915 8.415 7.832 8.304 261,180 +0.44(+5.65%)
May 25, 2017 7.859 8.096 7.748 7.859 276,978 +0.03(+0.35%)
May 24, 2017 7.776 7.915 7.721 7.832 191,316 +0.08(+1.08%)
May 23, 2017 7.804 7.804 7.637 7.748 65,776 +0.06(+0.72%)
May 22, 2017 8.193 8.470 7.610 7.693 134,288 +0.03(+0.36%)
May 19, 2017 7.832 7.873 7.610 7.665 148,199 -0.05(-0.65%)
May 18, 2017 7.578 7.797 7.550 7.715 315,424 +0.19(+2.55%)
May 17, 2017 7.715 7.770 7.441 7.523 112,961 -0.27(-3.52%)
May 16, 2017 7.797 7.935 7.715 7.797 36,757 -0.05(-0.70%)
May 15, 2017 7.907 8.045 7.770 7.852 80,027 -0.08(-1.04%)
May 12, 2017 8.017 8.045 7.935 7.935 40,712 -0.08(-1.03%)
May 11, 2017 8.264 8.264 7.962 8.017 50,342 -0.16(-2.01%)
May 10, 2017 7.990 8.182 7.990 8.182 58,230 +0.14(+1.71%)
May 09, 2017 8.127 8.127 7.962 8.045 38,638 -0.08(-1.01%)
May 08, 2017 7.852 8.429 7.852 8.127 103,510 +0.27(+3.50%)
May 05, 2017 7.907 7.935 7.825 7.852 14,286 -0.03(-0.35%)
May 04, 2017 7.935 7.962 7.880 7.880 30,419 -0.08(-1.03%)
May 03, 2017 8.099 8.154 7.880 7.962 84,137 -0.14(-1.69%)
May 02, 2017 8.319 8.319 8.017 8.099 41,894 -0.05(-0.67%)
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.