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

Bridgepoint Education (NY: BPI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2016 7.300 7.400 7.060 7.250 110,698 -0.17(-2.29%)
Aug 30, 2016 7.440 7.440 7.330 7.420 28,424 +0.07(+0.95%)
Aug 29, 2016 7.400 7.400 7.230 7.350 41,410 -0.07(-0.94%)
Aug 26, 2016 7.550 7.660 7.360 7.420 58,102 -0.23(-3.01%)
Aug 25, 2016 7.710 7.810 7.600 7.650 91,879 -0.07(-0.91%)
Aug 24, 2016 7.820 7.820 7.630 7.720 56,647 -0.09(-1.15%)
Aug 23, 2016 7.950 8.050 7.740 7.810 44,096 -0.15(-1.88%)
Aug 22, 2016 8.140 8.140 7.890 7.960 54,923 -0.15(-1.85%)
Aug 19, 2016 7.770 8.330 7.770 8.110 120,249 +0.30(+3.84%)
Aug 18, 2016 7.650 7.820 7.650 7.810 40,608 +0.08(+1.03%)
Aug 17, 2016 7.520 7.750 7.460 7.730 63,321 +0.19(+2.52%)
Aug 16, 2016 7.820 7.820 7.540 7.540 76,459 -0.30(-3.83%)
Aug 15, 2016 7.530 7.850 7.510 7.840 76,742 +0.31(+4.12%)
Aug 12, 2016 7.580 7.640 7.410 7.530 30,446 -0.08(-1.05%)
Aug 11, 2016 7.510 7.660 7.485 7.610 39,063 +0.10(+1.33%)
Aug 10, 2016 7.600 7.630 7.510 7.510 45,631 -0.11(-1.44%)
Aug 09, 2016 7.600 7.630 7.490 7.620 30,672 -0.01(-0.13%)
Aug 08, 2016 7.600 7.720 7.535 7.630 32,366 +0.05(+0.66%)
Aug 05, 2016 7.390 7.640 7.390 7.580 33,491 +0.16(+2.16%)
Aug 04, 2016 7.500 7.500 7.260 7.420 70,281 -0.07(-0.93%)
Aug 03, 2016 7.800 7.840 6.650 7.490 301,358 -0.31(-3.97%)
Aug 02, 2016 7.730 7.860 7.460 7.800 146,933 +0.06(+0.78%)
Aug 01, 2016 7.100 7.755 7.070 7.740 99,854 +0.61(+8.56%)
Jul 29, 2016 7.050 7.190 6.980 7.130 97,521 +0.06(+0.85%)
Jul 28, 2016 7.050 7.090 6.940 7.070 76,955 +0.04(+0.57%)
Jul 27, 2016 7.270 7.340 6.980 7.030 55,419 -0.25(-3.43%)
Jul 26, 2016 6.930 7.350 6.930 7.280 49,258 +0.35(+5.05%)
Jul 25, 2016 7.240 7.300 6.890 6.930 39,469 -0.32(-4.41%)
Jul 22, 2016 7.370 7.400 7.170 7.250 27,926 -0.17(-2.29%)
Jul 21, 2016 7.340 7.460 7.320 7.420 32,499 +0.04(+0.54%)
Jul 20, 2016 7.200 7.393 7.110 7.380 45,643 +0.18(+2.50%)
Jul 19, 2016 7.220 7.290 7.170 7.200 19,910 -0.07(-0.96%)
Jul 18, 2016 7.320 7.400 7.270 7.270 26,083 -0.10(-1.36%)
Jul 15, 2016 7.420 7.420 7.300 7.370 31,504 +0.00(+0.00%)
Jul 14, 2016 7.470 7.590 7.340 7.370 46,560 -0.06(-0.81%)
Jul 13, 2016 7.440 7.530 7.390 7.430 44,630 +0.01(+0.13%)
Jul 12, 2016 7.510 7.610 7.270 7.420 75,111 -0.14(-1.85%)
Jul 11, 2016 7.520 7.650 7.470 7.560 95,263 +0.05(+0.67%)
Jul 08, 2016 7.300 7.550 7.240 7.510 70,020 +0.27(+3.73%)
Jul 07, 2016 7.190 7.370 7.180 7.240 56,188 +0.08(+1.12%)
Jul 06, 2016 7.200 7.300 7.110 7.160 68,222 -0.09(-1.24%)
Jul 05, 2016 7.270 7.330 7.190 7.250 61,168 -0.07(-0.96%)
Jul 01, 2016 7.210 7.320 7.320 7.320 61,000 +0.08(+1.10%)
Jun 30, 2016 7.160 7.300 7.040 7.240 87,471 +0.10(+1.40%)
Jun 29, 2016 7.040 7.200 6.950 7.140 50,540 +0.21(+3.03%)
Jun 28, 2016 6.940 7.110 6.840 6.930 70,895 +0.01(+0.14%)
Jun 27, 2016 7.160 7.170 6.885 6.920 110,563 -0.30(-4.16%)
Jun 24, 2016 7.240 7.240 7.120 7.220 254,771 -0.27(-3.60%)
Jun 23, 2016 7.540 7.650 7.470 7.490 45,759 +0.07(+0.94%)
Jun 22, 2016 7.610 7.660 7.390 7.420 35,930 -0.13(-1.72%)
Jun 21, 2016 7.740 7.775 7.510 7.550 47,326 -0.19(-2.45%)
Jun 20, 2016 7.850 7.960 7.730 7.740 97,488 -0.01(-0.13%)
Jun 17, 2016 7.690 7.830 7.650 7.750 120,497 +0.07(+0.91%)
Jun 16, 2016 7.760 7.760 7.550 7.680 39,851 -0.10(-1.29%)
Jun 15, 2016 7.790 7.950 7.730 7.780 45,571 +0.04(+0.52%)
Jun 14, 2016 7.740 7.860 7.670 7.740 39,573 -0.03(-0.39%)
Jun 13, 2016 7.760 7.910 7.750 7.770 65,449 -0.06(-0.77%)
Jun 10, 2016 7.740 7.880 7.730 7.830 48,424 -0.03(-0.38%)
Jun 09, 2016 7.880 7.930 7.790 7.860 71,650 -0.09(-1.13%)
Jun 08, 2016 7.900 7.980 7.790 7.950 84,355 +0.10(+1.27%)
Jun 07, 2016 7.980 8.060 7.800 7.850 60,675 -0.17(-2.12%)
Jun 06, 2016 7.810 8.150 7.810 8.020 46,008 +0.20(+2.56%)
Jun 03, 2016 7.830 7.880 7.690 7.820 87,455 -0.02(-0.26%)
Jun 02, 2016 7.700 7.890 7.500 7.840 94,849 +0.06(+0.77%)
Jun 01, 2016 7.720 7.860 7.570 7.780 110,445 +0.01(+0.13%)
May 31, 2016 7.810 7.830 7.720 7.770 65,740 +0.01(+0.13%)
May 27, 2016 7.830 7.760 7.760 7.760 52,100 -0.09(-1.15%)
May 26, 2016 7.750 7.920 7.700 7.850 62,089 +0.14(+1.82%)
May 25, 2016 8.210 8.299 7.630 7.710 122,131 -0.58(-7.00%)
May 24, 2016 8.350 8.440 8.210 8.290 80,838 +0.03(+0.36%)
May 23, 2016 8.150 8.410 8.070 8.260 52,813 +0.03(+0.36%)
May 20, 2016 8.160 8.420 8.160 8.230 41,441 +0.08(+0.98%)
May 19, 2016 8.200 8.280 8.050 8.150 92,775 -0.10(-1.21%)
May 18, 2016 8.130 8.370 8.111 8.250 64,723 +0.08(+0.98%)
May 17, 2016 8.380 8.450 8.100 8.170 162,612 -0.21(-2.51%)
May 16, 2016 8.350 8.500 8.310 8.380 90,978 +0.03(+0.36%)
May 13, 2016 8.440 8.519 8.305 8.350 98,112 -0.17(-2.00%)
May 12, 2016 8.470 8.590 8.260 8.520 119,679 +0.05(+0.59%)
May 11, 2016 8.600 8.680 8.420 8.470 82,966 -0.20(-2.31%)
May 10, 2016 8.570 8.860 8.520 8.670 113,938 +0.04(+0.46%)
May 09, 2016 8.700 8.800 8.480 8.630 119,453 -0.10(-1.15%)
May 06, 2016 8.560 8.870 8.480 8.730 256,793 +0.17(+1.99%)
May 05, 2016 9.080 9.080 8.190 8.560 290,812 -0.48(-5.31%)
May 04, 2016 9.800 10.05 8.920 9.040 228,141 -0.38(-4.03%)
May 03, 2016 9.430 9.510 9.294 9.420 137,353 -0.07(-0.74%)
May 02, 2016 9.690 9.780 9.450 9.490 115,383 -0.05(-0.52%)
Apr 29, 2016 9.730 9.740 9.440 9.540 61,205 -0.26(-2.65%)
Apr 28, 2016 9.780 10.00 9.730 9.800 61,562 -0.07(-0.71%)
Apr 27, 2016 9.695 9.920 9.610 9.870 62,771 +0.17(+1.75%)
Apr 26, 2016 9.520 9.760 9.390 9.700 56,421 +0.30(+3.19%)
Apr 25, 2016 9.560 9.650 9.290 9.400 54,818 -0.18(-1.88%)
Apr 22, 2016 9.420 9.680 9.330 9.580 94,966 +0.19(+2.02%)
Apr 21, 2016 9.600 9.640 9.270 9.390 103,779 -0.31(-3.20%)
Apr 20, 2016 9.650 9.830 9.630 9.700 77,325 +0.00(+0.00%)
Apr 19, 2016 9.630 9.800 9.611 9.700 115,567 +0.14(+1.46%)
Apr 18, 2016 9.840 9.860 9.510 9.560 72,912 -0.43(-4.30%)
Apr 15, 2016 9.620 10.24 9.620 9.990 117,560 +0.32(+3.31%)
Apr 14, 2016 9.910 9.910 9.590 9.670 86,024 -0.23(-2.32%)
Apr 13, 2016 9.470 9.940 9.470 9.900 100,942 +0.34(+3.56%)
Apr 12, 2016 9.430 9.700 9.310 9.560 83,249 +0.16(+1.70%)
Apr 11, 2016 9.420 9.660 9.320 9.400 177,344 -0.13(-1.36%)
Apr 08, 2016 9.640 9.750 9.400 9.530 132,188 +0.01(+0.11%)
Apr 07, 2016 9.700 9.760 9.405 9.520 157,397 -0.31(-3.15%)
Apr 06, 2016 9.830 9.900 9.670 9.830 78,293 +0.03(+0.31%)
Apr 05, 2016 10.12 10.12 9.660 9.800 156,115 -0.36(-3.54%)
Apr 04, 2016 10.36 10.49 10.15 10.16 143,817 -0.20(-1.93%)
Apr 01, 2016 10.04 10.46 9.950 10.36 130,224 +0.28(+2.78%)
Mar 31, 2016 10.16 10.21 9.940 10.08 223,340 -0.08(-0.79%)
Mar 30, 2016 10.62 10.71 10.00 10.16 128,190 -0.43(-4.06%)
Mar 29, 2016 10.16 10.65 10.04 10.59 140,200 +0.37(+3.62%)
Mar 28, 2016 10.30 10.31 10.00 10.22 85,458 -0.02(-0.20%)
Mar 24, 2016 10.03 10.24 10.24 10.24 110,300 +0.18(+1.79%)
Mar 23, 2016 10.33 10.33 9.920 10.06 163,175 -0.27(-2.61%)
Mar 22, 2016 10.50 10.50 10.01 10.33 227,673 -0.11(-1.05%)
Mar 21, 2016 10.64 10.65 10.32 10.44 266,952 -0.17(-1.60%)
Mar 18, 2016 10.75 10.75 10.43 10.61 150,340 -0.02(-0.19%)
Mar 17, 2016 10.41 10.84 10.30 10.63 95,392 +0.31(+3.00%)
Mar 16, 2016 10.15 10.41 10.08 10.32 128,446 +0.18(+1.78%)
Mar 15, 2016 10.32 10.93 10.10 10.14 202,474 -0.15(-1.46%)
Mar 14, 2016 10.00 10.45 9.850 10.29 225,466 +0.30(+3.00%)
Mar 11, 2016 9.560 10.17 9.560 9.990 221,426 +0.43(+4.50%)
Mar 10, 2016 9.190 9.660 8.960 9.560 299,521 +0.46(+5.05%)
Mar 09, 2016 7.230 9.480 7.230 9.100 861,225 +2.33(+34.42%)
Mar 08, 2016 6.900 6.990 6.490 6.770 333,718 -0.12(-1.74%)
Mar 07, 2016 6.640 6.900 6.570 6.890 159,760 +0.12(+1.77%)
Mar 04, 2016 6.610 6.910 6.550 6.770 130,113 +0.17(+2.58%)
Mar 03, 2016 6.450 6.640 6.450 6.600 74,652 +0.15(+2.33%)
Mar 02, 2016 6.310 6.550 6.310 6.450 64,412 +0.05(+0.78%)
Mar 01, 2016 6.360 6.600 6.360 6.400 102,820 +0.07(+1.11%)
Feb 29, 2016 6.350 6.460 6.320 6.330 87,112 +0.03(+0.48%)
Feb 26, 2016 6.350 6.380 6.260 6.300 36,727 -0.03(-0.47%)
Feb 25, 2016 6.270 6.380 6.270 6.330 31,966 +0.08(+1.28%)
Feb 24, 2016 6.340 6.460 6.220 6.250 81,230 -0.15(-2.34%)
Feb 23, 2016 6.360 6.520 6.350 6.400 31,058 +0.02(+0.31%)
Feb 22, 2016 6.450 6.560 6.270 6.380 57,914 -0.06(-0.93%)
Feb 19, 2016 6.650 6.710 6.410 6.440 62,681 -0.22(-3.30%)
Feb 18, 2016 6.600 6.710 6.510 6.660 74,420 +0.07(+1.06%)
Feb 17, 2016 6.570 6.780 6.550 6.590 46,817 +0.05(+0.76%)
Feb 16, 2016 6.350 6.620 6.350 6.540 51,685 +0.19(+2.99%)
Feb 12, 2016 6.380 6.350 6.350 6.350 36,000 +0.00(+0.00%)
Feb 11, 2016 6.280 6.380 6.150 6.350 203,715 -0.01(-0.16%)
Feb 10, 2016 6.470 6.530 6.325 6.360 50,295 -0.06(-0.93%)
Feb 09, 2016 6.420 6.510 6.335 6.420 52,949 -0.09(-1.38%)
Feb 08, 2016 6.350 6.550 6.180 6.510 197,532 +0.13(+2.04%)
Feb 05, 2016 6.420 6.500 6.360 6.380 87,493 -0.10(-1.54%)
Feb 04, 2016 6.560 6.650 6.355 6.480 59,717 -0.11(-1.67%)
Feb 03, 2016 6.630 6.680 6.450 6.590 73,363 +0.01(+0.15%)
Feb 02, 2016 6.710 6.710 6.520 6.580 60,989 -0.20(-2.95%)
Feb 01, 2016 6.560 6.830 6.530 6.780 91,936 +0.08(+1.19%)
Jan 29, 2016 6.520 6.800 6.520 6.700 151,964 +0.19(+2.92%)
Jan 28, 2016 6.660 6.800 6.430 6.510 39,787 -0.10(-1.51%)
Jan 27, 2016 6.990 7.040 6.530 6.610 81,053 -0.38(-5.44%)
Jan 26, 2016 6.890 7.090 6.876 6.990 48,217 +0.11(+1.60%)
Jan 25, 2016 7.110 7.180 6.860 6.880 31,491 -0.30(-4.18%)
Jan 22, 2016 7.120 7.230 7.060 7.180 33,488 +0.18(+2.57%)
Jan 21, 2016 6.940 7.110 6.900 7.000 68,070 +0.06(+0.86%)
Jan 20, 2016 6.740 7.000 6.610 6.940 62,273 +0.14(+2.06%)
Jan 19, 2016 6.920 6.930 6.740 6.800 53,407 -0.06(-0.87%)
Jan 15, 2016 6.730 6.860 6.860 6.860 63,200 -0.04(-0.58%)
Jan 14, 2016 6.800 6.980 6.700 6.900 39,732 +0.11(+1.62%)
Jan 13, 2016 6.970 7.050 6.730 6.790 110,026 -0.18(-2.58%)
Jan 12, 2016 6.880 6.980 6.790 6.970 70,151 +0.18(+2.65%)
Jan 11, 2016 6.860 6.940 6.750 6.790 72,645 -0.01(-0.15%)
Jan 08, 2016 6.940 7.010 6.685 6.800 58,734 -0.11(-1.59%)
Jan 07, 2016 7.070 7.130 6.820 6.910 61,989 -0.29(-4.03%)
Jan 06, 2016 7.280 7.340 7.190 7.200 81,315 -0.15(-2.04%)
Jan 05, 2016 7.480 7.500 7.290 7.350 80,775 -0.12(-1.61%)
Jan 04, 2016 7.500 7.550 7.290 7.470 182,198 -0.14(-1.84%)
Dec 31, 2015 7.830 7.610 7.610 7.610 58,500 -0.23(-2.93%)
Dec 30, 2015 7.950 7.980 7.820 7.840 46,667 -0.12(-1.51%)
Dec 29, 2015 7.900 8.000 7.750 7.960 79,425 +0.06(+0.76%)
Dec 28, 2015 7.940 7.990 7.810 7.900 53,094 -0.06(-0.75%)
Dec 24, 2015 7.920 7.960 7.960 7.960 33,700 -0.01(-0.13%)
Dec 23, 2015 7.720 8.000 7.650 7.970 94,418 +0.30(+3.91%)
Dec 22, 2015 7.450 7.680 7.450 7.670 152,232 +0.15(+1.99%)
Dec 21, 2015 7.580 7.625 7.450 7.520 101,555 +0.00(+0.00%)
Dec 18, 2015 7.600 7.690 7.300 7.520 193,866 -0.09(-1.18%)
Dec 17, 2015 7.700 7.850 7.600 7.610 102,499 -0.18(-2.31%)
Dec 16, 2015 7.720 7.810 7.680 7.790 82,499 +0.14(+1.83%)
Dec 15, 2015 7.550 7.670 7.500 7.650 49,200 +0.15(+2.00%)
Dec 14, 2015 7.530 7.550 7.420 7.500 129,716 +0.00(+0.00%)
Dec 11, 2015 7.570 7.700 7.470 7.500 51,657 -0.23(-2.98%)
Dec 10, 2015 7.600 7.760 7.550 7.730 37,146 +0.11(+1.44%)
Dec 09, 2015 7.380 7.660 7.380 7.620 357,789 +0.19(+2.56%)
Dec 08, 2015 7.500 7.500 7.370 7.430 57,714 -0.14(-1.85%)
Dec 07, 2015 7.670 7.710 7.530 7.570 83,232 -0.08(-1.05%)
Dec 04, 2015 7.670 7.700 7.491 7.650 56,296 -0.02(-0.26%)
Dec 03, 2015 7.770 7.850 7.600 7.670 86,710 -0.11(-1.41%)
Dec 02, 2015 7.860 7.900 7.750 7.780 60,280 -0.06(-0.77%)
Dec 01, 2015 7.950 7.990 7.810 7.840 64,142 -0.07(-0.88%)
Nov 30, 2015 7.790 7.990 7.730 7.910 78,156 +0.17(+2.20%)
Nov 27, 2015 7.750 7.850 7.620 7.740 34,749 +0.03(+0.39%)
Nov 25, 2015 7.700 7.710 7.710 7.710 181,700 -0.03(-0.39%)
Nov 24, 2015 7.830 7.880 7.640 7.740 93,890 -0.08(-1.02%)
Nov 23, 2015 7.920 8.040 7.810 7.820 68,869 -0.16(-2.01%)
Nov 20, 2015 7.810 8.180 7.810 7.980 57,625 +0.23(+2.97%)
Nov 19, 2015 7.640 7.790 7.530 7.750 83,101 +0.05(+0.65%)
Nov 18, 2015 7.500 7.700 7.490 7.700 72,898 +0.17(+2.26%)
Nov 17, 2015 7.660 7.680 7.500 7.530 97,032 -0.16(-2.08%)
Nov 16, 2015 7.580 7.690 7.500 7.690 77,772 +0.05(+0.65%)
Nov 13, 2015 7.660 7.850 7.590 7.640 76,859 -0.12(-1.55%)
Nov 12, 2015 7.930 8.000 7.740 7.760 71,108 -0.18(-2.27%)
Nov 11, 2015 8.050 8.140 7.940 7.940 71,619 -0.09(-1.12%)
Nov 10, 2015 7.940 8.050 7.910 8.030 76,952 +0.09(+1.13%)
Nov 09, 2015 8.090 8.160 7.870 7.940 84,191 -0.15(-1.85%)
Nov 06, 2015 7.810 8.090 7.380 8.090 142,093 +0.17(+2.15%)
Nov 05, 2015 7.920 8.060 7.880 7.920 63,657 +0.00(+0.00%)
Nov 04, 2015 7.900 8.020 7.890 7.920 82,092 -0.01(-0.13%)
Nov 03, 2015 7.890 8.110 7.870 7.930 80,776 +0.00(+0.00%)
Nov 02, 2015 7.630 7.960 7.630 7.930 112,131 +0.18(+2.32%)
Oct 30, 2015 7.670 7.810 7.440 7.750 254,039 +0.06(+0.78%)
Oct 29, 2015 8.100 8.100 7.290 7.690 343,175 -0.37(-4.59%)
Oct 28, 2015 7.990 8.240 7.870 8.060 71,699 +0.11(+1.38%)
Oct 27, 2015 8.070 8.070 7.660 7.950 156,265 -0.13(-1.61%)
Oct 26, 2015 8.580 8.640 8.050 8.080 210,811 -0.51(-5.94%)
Oct 23, 2015 8.510 8.680 8.510 8.590 58,600 +0.15(+1.78%)
Oct 22, 2015 8.630 8.680 8.300 8.440 53,845 -0.25(-2.88%)
Oct 21, 2015 8.950 8.950 8.640 8.690 49,308 -0.22(-2.47%)
Oct 20, 2015 8.720 8.950 8.610 8.910 67,944 +0.21(+2.41%)
Oct 19, 2015 8.710 8.710 8.600 8.700 47,928 -0.05(-0.57%)
Oct 16, 2015 8.780 8.790 8.580 8.750 41,950 -0.01(-0.11%)
Oct 15, 2015 8.540 8.770 8.380 8.760 43,333 +0.27(+3.18%)
Oct 14, 2015 8.730 8.820 8.460 8.490 25,552 -0.23(-2.64%)
Oct 13, 2015 8.720 8.800 8.620 8.720 49,001 -0.02(-0.23%)
Oct 12, 2015 8.810 8.850 8.620 8.740 37,949 -0.09(-1.02%)
Oct 09, 2015 8.870 8.920 8.630 8.830 41,215 -0.07(-0.79%)
Oct 08, 2015 8.620 8.910 8.600 8.900 63,794 +0.31(+3.61%)
Oct 07, 2015 8.310 8.680 8.310 8.590 72,398 +0.27(+3.25%)
Oct 06, 2015 8.330 8.470 8.220 8.320 51,725 +0.00(+0.00%)
Oct 05, 2015 7.730 8.330 7.720 8.320 48,467 +0.62(+8.05%)
Oct 02, 2015 7.610 7.770 7.440 7.700 54,600 +0.06(+0.79%)
Oct 01, 2015 7.600 7.670 7.450 7.640 51,133 +0.02(+0.26%)
Sep 30, 2015 7.560 7.650 7.440 7.620 60,218 +0.09(+1.20%)
Sep 29, 2015 7.510 7.630 7.400 7.530 63,229 -0.04(-0.53%)
Sep 28, 2015 7.770 7.850 7.570 7.570 59,831 -0.19(-2.45%)
Sep 25, 2015 8.040 8.060 7.710 7.760 60,894 -0.24(-3.00%)
Sep 24, 2015 7.810 8.030 7.760 8.000 71,494 +0.15(+1.91%)
Sep 23, 2015 7.950 8.020 7.810 7.850 61,317 -0.15(-1.88%)
Sep 22, 2015 8.190 8.190 7.950 8.000 64,764 -0.26(-3.15%)
Sep 21, 2015 8.140 8.360 8.050 8.260 22,696 +0.17(+2.10%)
Sep 18, 2015 8.100 8.230 8.040 8.090 152,838 -0.11(-1.34%)
Sep 17, 2015 8.110 8.270 8.080 8.200 63,044 +0.05(+0.61%)
Sep 16, 2015 8.040 8.175 8.040 8.150 52,991 +0.07(+0.87%)
Sep 15, 2015 8.030 8.280 8.030 8.080 45,808 +0.02(+0.25%)
Sep 14, 2015 8.040 8.140 7.930 8.060 35,456 -0.01(-0.12%)
Sep 11, 2015 7.930 8.090 7.870 8.070 42,293 +0.08(+1.00%)
Sep 10, 2015 8.090 8.180 7.950 7.990 44,218 -0.12(-1.48%)
Sep 09, 2015 8.090 8.200 8.050 8.110 80,142 +0.04(+0.50%)
Sep 08, 2015 7.810 8.130 7.810 8.070 93,420 +0.31(+3.99%)
Sep 04, 2015 7.710 7.760 7.760 7.760 39,700 -0.04(-0.51%)
Sep 03, 2015 7.910 8.020 7.680 7.800 147,535 -0.07(-0.89%)
Sep 02, 2015 7.930 8.025 7.780 7.870 44,045 +0.01(+0.13%)
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.