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

Beasley Broadcast Group (NQ: BBGI )

0.7000 +0.0300 (+4.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
Aug 31, 2020 1.580 1.580 1.520 1.520 92,215 -0.05(-3.18%)
Aug 28, 2020 1.550 1.670 1.550 1.570 173,600 -0.02(-1.26%)
Aug 27, 2020 1.610 1.650 1.550 1.590 283,029 -0.02(-1.24%)
Aug 26, 2020 1.580 1.720 1.540 1.610 453,136 +0.06(+3.87%)
Aug 25, 2020 1.640 1.640 1.540 1.550 185,309 -0.10(-6.06%)
Aug 24, 2020 1.670 1.730 1.560 1.650 621,968 -0.04(-2.08%)
Aug 21, 2020 1.680 1.840 1.650 1.685 492,900 -0.05(-3.16%)
Aug 20, 2020 1.800 1.890 1.660 1.740 544,439 -0.09(-4.92%)
Aug 19, 2020 1.620 1.870 1.580 1.830 857,106 +0.19(+11.59%)
Aug 18, 2020 1.700 1.700 1.580 1.640 94,815 -0.03(-1.80%)
Aug 17, 2020 1.750 1.750 1.660 1.670 120,003 -0.06(-3.47%)
Aug 14, 2020 1.700 1.760 1.700 1.730 58,300 -0.01(-0.57%)
Aug 13, 2020 1.710 1.780 1.680 1.740 147,718 +0.01(+0.58%)
Aug 12, 2020 1.730 1.750 1.660 1.730 173,307 +0.00(+0.00%)
Aug 11, 2020 1.830 1.830 1.720 1.730 109,835 -0.08(-4.42%)
Aug 10, 2020 1.780 1.830 1.770 1.810 71,644 +0.02(+1.12%)
Aug 07, 2020 1.810 1.820 1.740 1.790 98,200 -0.02(-1.10%)
Aug 06, 2020 1.780 1.870 1.780 1.810 84,109 -0.01(-0.55%)
Aug 05, 2020 1.860 1.910 1.770 1.820 176,706 +0.00(+0.00%)
Aug 04, 2020 1.770 1.870 1.770 1.820 177,247 -0.11(-5.70%)
Aug 03, 2020 1.820 1.930 1.760 1.930 141,503 +0.16(+9.04%)
Jul 31, 2020 1.830 1.850 1.750 1.770 53,200 -0.05(-2.75%)
Jul 30, 2020 1.780 1.850 1.720 1.820 72,043 +0.04(+2.25%)
Jul 29, 2020 1.870 1.890 1.750 1.780 146,344 -0.05(-2.73%)
Jul 28, 2020 1.860 1.950 1.830 1.830 130,896 -0.09(-4.69%)
Jul 27, 2020 1.940 1.980 1.860 1.920 86,959 -0.07(-3.52%)
Jul 24, 2020 1.950 1.990 1.860 1.990 81,400 +0.02(+1.02%)
Jul 23, 2020 2.000 2.030 1.930 1.970 121,670 -0.02(-1.01%)
Jul 22, 2020 1.890 2.071 1.890 1.990 124,678 +0.08(+4.19%)
Jul 21, 2020 1.840 1.930 1.840 1.910 74,709 +0.00(+0.00%)
Jul 20, 2020 2.080 2.100 1.840 1.910 264,574 -0.18(-8.61%)
Jul 17, 2020 1.950 2.110 1.880 2.090 437,800 +0.21(+11.17%)
Jul 16, 2020 1.810 1.970 1.780 1.880 260,093 +0.08(+4.44%)
Jul 15, 2020 1.770 1.820 1.700 1.800 168,605 +0.08(+4.65%)
Jul 14, 2020 1.710 1.750 1.690 1.720 103,714 -0.02(-1.15%)
Jul 13, 2020 1.900 1.910 1.710 1.740 259,966 -0.16(-8.42%)
Jul 10, 2020 1.800 1.930 1.730 1.900 617,300 +0.08(+4.40%)
Jul 09, 2020 2.010 2.030 1.800 1.820 284,207 -0.17(-8.54%)
Jul 08, 2020 2.020 2.050 1.990 1.990 201,586 -0.06(-2.93%)
Jul 07, 2020 2.230 2.230 1.960 2.050 385,341 -0.13(-5.96%)
Jul 06, 2020 2.310 2.390 2.110 2.180 335,871 -0.16(-6.84%)
Jul 02, 2020 2.300 2.410 2.250 2.340 184,600 +0.07(+3.08%)
Jul 01, 2020 2.370 2.550 2.270 2.270 178,589 -0.16(-6.58%)
Jun 30, 2020 2.660 2.720 2.320 2.430 251,397 +0.02(+0.83%)
Jun 29, 2020 2.400 2.440 2.260 2.410 194,823 +0.07(+2.99%)
Jun 26, 2020 2.680 2.755 2.280 2.340 483,000 -0.45(-16.13%)
Jun 25, 2020 3.000 3.080 2.750 2.790 253,029 -0.27(-8.82%)
Jun 24, 2020 3.050 3.120 2.880 3.060 218,004 -0.10(-3.16%)
Jun 23, 2020 3.060 3.370 2.980 3.160 817,540 +0.04(+1.28%)
Jun 22, 2020 3.540 3.570 2.850 3.120 1,712,776 -0.73(-19.07%)
Jun 19, 2020 2.770 5.150 2.510 3.855 25,676,398 +1.19(+44.92%)
Jun 18, 2020 2.500 2.920 2.400 2.660 1,488,685 +0.21(+8.57%)
Jun 17, 2020 3.700 3.790 2.310 2.450 1,554,842 -1.30(-34.67%)
Jun 16, 2020 2.200 3.950 2.120 3.750 2,467,237 +1.59(+73.61%)
Jun 15, 2020 2.110 2.300 2.040 2.160 68,745 +0.00(+0.00%)
Jun 12, 2020 2.170 2.420 2.100 2.160 42,700 +0.06(+2.86%)
Jun 11, 2020 2.410 2.510 2.000 2.100 150,511 -0.37(-14.98%)
Jun 10, 2020 2.550 2.570 2.430 2.470 55,147 -0.08(-3.14%)
Jun 09, 2020 2.640 2.640 2.400 2.550 88,574 -0.01(-0.39%)
Jun 08, 2020 2.380 2.621 2.380 2.560 214,736 +0.19(+8.02%)
Jun 05, 2020 2.500 2.536 2.360 2.370 67,800 -0.04(-1.66%)
Jun 04, 2020 2.370 2.410 2.360 2.410 35,076 +0.05(+2.12%)
Jun 03, 2020 2.490 2.490 2.320 2.360 111,016 -0.04(-1.67%)
Jun 02, 2020 2.380 2.449 2.380 2.400 25,645 +0.02(+0.84%)
Jun 01, 2020 2.500 2.500 2.350 2.380 38,863 +0.01(+0.42%)
May 29, 2020 2.500 2.590 2.310 2.370 72,900 -0.13(-5.20%)
May 28, 2020 2.550 2.590 2.480 2.500 63,021 +0.05(+2.04%)
May 27, 2020 2.590 2.590 2.410 2.450 48,220 -0.07(-2.78%)
May 26, 2020 2.310 2.520 2.270 2.520 87,707 +0.30(+13.51%)
May 22, 2020 2.190 2.220 2.160 2.220 19,300 +0.00(+0.00%)
May 21, 2020 2.170 2.270 2.127 2.220 26,511 +0.03(+1.37%)
May 20, 2020 2.100 2.280 2.080 2.190 36,260 +0.15(+7.35%)
May 19, 2020 2.375 2.375 2.010 2.040 58,524 -0.29(-12.63%)
May 18, 2020 2.460 2.460 2.310 2.335 19,619 -0.02(-0.64%)
May 15, 2020 2.360 2.360 2.270 2.350 17,300 +0.06(+2.62%)
May 14, 2020 2.340 2.467 2.210 2.290 48,467 -0.05(-2.14%)
May 13, 2020 2.410 2.540 2.340 2.340 22,303 -0.06(-2.50%)
May 12, 2020 2.490 2.490 2.400 2.400 13,179 -0.04(-1.64%)
May 11, 2020 2.450 2.470 2.400 2.440 27,220 +0.00(+0.00%)
May 08, 2020 2.358 2.440 2.358 2.440 17,500 +0.10(+4.27%)
May 07, 2020 2.260 2.387 2.260 2.340 10,694 +0.07(+3.08%)
May 06, 2020 2.260 2.495 2.250 2.270 20,587 -0.06(-2.58%)
May 05, 2020 2.460 2.460 2.260 2.330 18,891 -0.04(-1.69%)
May 04, 2020 2.590 2.590 2.240 2.370 25,076 -0.08(-3.27%)
May 01, 2020 2.240 2.450 2.240 2.450 21,300 -0.03(-1.21%)
Apr 30, 2020 2.590 2.590 2.480 2.480 28,547 -0.05(-1.98%)
Apr 29, 2020 2.470 2.580 2.400 2.530 40,638 +0.06(+2.43%)
Apr 28, 2020 2.570 2.647 2.400 2.470 43,445 -0.10(-3.89%)
Apr 27, 2020 2.490 2.750 2.400 2.570 34,266 +0.17(+7.08%)
Apr 24, 2020 2.330 2.463 2.291 2.400 32,200 +0.06(+2.56%)
Apr 23, 2020 2.310 2.340 2.180 2.340 43,327 +0.03(+1.30%)
Apr 22, 2020 2.610 2.610 2.300 2.310 36,238 -0.30(-11.49%)
Apr 21, 2020 2.550 2.660 2.340 2.610 24,935 +0.11(+4.40%)
Apr 20, 2020 2.760 2.780 2.462 2.500 47,687 -0.12(-4.58%)
Apr 17, 2020 2.590 2.640 2.420 2.620 71,600 +0.35(+15.42%)
Apr 16, 2020 2.250 2.340 2.202 2.270 25,714 -0.01(-0.44%)
Apr 15, 2020 2.340 2.340 2.270 2.280 42,033 -0.06(-2.56%)
Apr 14, 2020 2.150 2.340 2.150 2.340 86,523 +0.24(+11.43%)
Apr 13, 2020 2.080 2.140 1.960 2.100 35,365 +0.16(+8.25%)
Apr 09, 2020 1.800 2.000 1.800 1.940 72,700 +0.12(+6.59%)
Apr 08, 2020 1.810 1.890 1.710 1.820 49,618 +0.06(+3.41%)
Apr 07, 2020 1.710 1.850 1.710 1.760 53,785 +0.10(+6.02%)
Apr 06, 2020 1.710 1.710 1.630 1.660 48,358 +0.08(+5.06%)
Apr 03, 2020 1.720 1.720 1.520 1.580 69,600 -0.13(-7.60%)
Apr 02, 2020 1.840 1.870 1.620 1.710 36,270 -0.03(-1.72%)
Apr 01, 2020 1.870 1.870 1.600 1.740 38,459 -0.12(-6.45%)
Mar 31, 2020 1.860 1.940 1.850 1.860 17,374 -0.08(-4.12%)
Mar 30, 2020 1.960 2.050 1.850 1.940 38,051 +0.03(+1.84%)
Mar 27, 2020 1.939 1.939 1.647 1.905 57,059 -0.03(-1.76%)
Mar 26, 2020 1.842 2.037 1.773 1.939 44,994 +0.19(+10.56%)
Mar 25, 2020 1.851 1.881 1.559 1.754 85,795 +0.19(+12.50%)
Mar 24, 2020 1.413 1.627 1.364 1.559 163,275 +0.22(+16.79%)
Mar 23, 2020 1.569 1.569 1.316 1.335 110,682 -0.15(-9.87%)
Mar 20, 2020 2.270 2.397 1.247 1.481 320,804 -0.72(-32.74%)
Mar 19, 2020 2.095 2.270 1.986 2.202 170,560 +0.10(+4.63%)
Mar 18, 2020 2.534 2.534 1.998 2.105 55,366 -0.42(-16.60%)
Mar 17, 2020 2.514 2.621 2.465 2.524 31,090 +0.06(+2.37%)
Mar 16, 2020 2.417 2.504 2.183 2.465 42,858 +0.03(+1.20%)
Mar 13, 2020 2.504 2.524 2.436 2.436 34,276 +0.00(+0.00%)
Mar 12, 2020 2.699 2.923 2.387 2.436 64,702 -0.52(-17.49%)
Mar 11, 2020 3.021 3.021 2.923 2.953 14,509 -0.08(-2.57%)
Mar 10, 2020 3.108 3.108 2.972 3.030 23,304 -0.04(-1.27%)
Mar 09, 2020 3.099 3.118 3.021 3.069 27,862 -0.09(-2.78%)
Mar 06, 2020 3.537 3.537 3.128 3.157 161,428 -0.39(-10.99%)
Mar 05, 2020 3.225 3.547 3.108 3.547 38,465 +0.30(+9.31%)
Mar 04, 2020 3.128 3.255 3.089 3.245 25,940 +0.02(+0.60%)
Mar 03, 2020 3.094 3.225 3.094 3.225 13,885 +0.16(+5.08%)
Mar 02, 2020 3.069 3.166 3.050 3.069 49,330 +0.04(+1.29%)
Feb 28, 2020 3.030 3.118 2.923 3.030 71,324 -0.08(-2.66%)
Feb 27, 2020 3.167 3.186 3.030 3.113 23,868 -0.09(-2.89%)
Feb 26, 2020 3.362 3.394 3.138 3.206 39,850 -0.17(-4.91%)
Feb 25, 2020 3.479 3.508 3.362 3.372 32,762 +0.04(+1.17%)
Feb 24, 2020 3.742 3.771 3.333 3.333 76,796 -0.45(-11.86%)
Feb 21, 2020 3.771 3.829 3.771 3.781 6,670 +0.00(+0.00%)
Feb 20, 2020 3.729 3.868 3.729 3.781 22,132 +0.04(+1.04%)
Feb 19, 2020 3.859 3.859 3.713 3.742 37,225 -0.01(-0.34%)
Feb 18, 2020 3.888 3.898 3.752 3.755 43,489 -0.14(-3.67%)
Feb 14, 2020 3.937 3.937 3.820 3.898 33,250 -0.04(-0.99%)
Feb 13, 2020 3.849 3.946 3.849 3.937 38,084 +0.10(+2.54%)
Feb 12, 2020 3.878 3.878 3.761 3.839 22,945 +0.00(+0.00%)
Feb 11, 2020 3.898 3.898 3.761 3.839 27,418 +0.04(+1.03%)
Feb 10, 2020 3.849 3.985 3.761 3.800 38,992 +0.00(+0.00%)
Feb 07, 2020 3.761 3.871 3.761 3.800 27,195 +0.04(+1.04%)
Feb 06, 2020 3.907 3.937 3.722 3.761 19,071 -0.08(-2.03%)
Feb 05, 2020 3.810 3.878 3.771 3.839 26,979 +0.06(+1.47%)
Feb 04, 2020 3.995 4.044 3.742 3.784 58,203 -0.13(-3.41%)
Feb 03, 2020 3.752 3.966 3.644 3.917 77,330 +0.21(+5.79%)
Jan 31, 2020 3.703 3.703 3.615 3.703 27,400 -0.03(-0.91%)
Jan 30, 2020 3.791 3.791 3.644 3.737 31,699 -0.04(-1.16%)
Jan 29, 2020 3.674 3.878 3.674 3.781 52,246 +0.16(+4.30%)
Jan 28, 2020 3.449 3.635 3.430 3.625 48,832 +0.18(+5.08%)
Jan 27, 2020 3.566 3.566 3.410 3.449 30,889 -0.11(-3.01%)
Jan 24, 2020 3.576 3.576 3.430 3.557 31,095 +0.01(+0.27%)
Jan 23, 2020 3.683 3.752 3.522 3.547 46,881 -0.11(-2.93%)
Jan 22, 2020 3.401 3.742 3.381 3.654 131,797 +0.31(+9.33%)
Jan 21, 2020 3.264 3.391 3.225 3.342 33,666 +0.07(+2.08%)
Jan 17, 2020 3.225 3.284 3.206 3.274 8,723 +0.05(+1.51%)
Jan 16, 2020 3.255 3.294 3.216 3.225 20,938 +0.01(+0.30%)
Jan 15, 2020 3.177 3.225 3.167 3.216 29,550 +0.03(+0.92%)
Jan 14, 2020 3.138 3.186 3.108 3.186 18,565 +0.09(+2.83%)
Jan 13, 2020 3.118 3.138 3.079 3.099 18,211 +0.02(+0.63%)
Jan 10, 2020 3.128 3.208 3.069 3.079 20,935 -0.04(-1.25%)
Jan 09, 2020 3.196 3.313 3.118 3.118 42,872 -0.11(-3.32%)
Jan 08, 2020 3.235 3.362 3.177 3.225 33,422 +0.01(+0.30%)
Jan 07, 2020 3.118 3.216 3.079 3.216 38,370 +0.16(+5.10%)
Jan 06, 2020 3.069 3.100 3.021 3.060 15,291 +0.01(+0.32%)
Jan 03, 2020 3.069 3.118 3.040 3.050 26,887 -0.01(-0.32%)
Jan 02, 2020 3.011 3.089 3.011 3.060 16,029 +0.05(+1.62%)
Dec 31, 2019 3.040 3.099 3.011 3.011 38,381 -0.02(-0.64%)
Dec 30, 2019 3.001 3.050 2.923 3.030 23,469 +0.06(+1.97%)
Dec 27, 2019 2.934 3.020 2.934 2.972 45,999 +0.01(+0.32%)
Dec 26, 2019 2.953 3.016 2.914 2.962 52,709 +0.04(+1.31%)
Dec 24, 2019 2.953 2.953 2.914 2.924 25,868 +0.01(+0.49%)
Dec 23, 2019 2.895 2.924 2.876 2.910 26,061 +0.03(+1.17%)
Dec 20, 2019 2.780 2.895 2.771 2.876 61,854 +0.07(+2.39%)
Dec 19, 2019 2.761 2.828 2.732 2.809 44,989 +0.05(+1.94%)
Dec 18, 2019 2.837 2.838 2.713 2.755 69,400 -0.07(-2.57%)
Dec 17, 2019 2.876 2.876 2.780 2.828 67,951 -0.05(-1.67%)
Dec 16, 2019 2.895 2.895 2.828 2.876 13,062 +0.01(+0.33%)
Dec 13, 2019 2.905 2.934 2.857 2.867 13,455 -0.04(-1.32%)
Dec 12, 2019 2.867 2.905 2.847 2.905 5,908 +0.05(+1.68%)
Dec 11, 2019 2.876 2.876 2.828 2.857 10,306 +0.01(+0.34%)
Dec 10, 2019 2.914 2.914 2.819 2.847 17,821 -0.06(-1.98%)
Dec 09, 2019 2.905 2.951 2.905 2.905 17,423 +0.01(+0.33%)
Dec 06, 2019 2.895 2.914 2.886 2.895 10,535 +0.01(+0.34%)
Dec 05, 2019 2.819 2.886 2.819 2.886 10,744 +0.05(+1.69%)
Dec 04, 2019 2.751 2.857 2.732 2.838 37,767 +0.09(+3.14%)
Dec 03, 2019 2.723 2.751 2.704 2.751 22,969 +0.04(+1.41%)
Dec 02, 2019 2.713 2.759 2.713 2.713 35,719 -0.00(-0.18%)
Nov 29, 2019 2.730 2.732 2.704 2.718 18,566 +0.01(+0.53%)
Nov 27, 2019 2.838 2.853 2.704 2.704 70,824 -0.12(-4.41%)
Nov 26, 2019 2.886 2.895 2.799 2.828 44,844 -0.05(-1.67%)
Nov 25, 2019 2.780 2.886 2.780 2.876 17,098 +0.10(+3.45%)
Nov 22, 2019 2.790 2.838 2.751 2.780 25,137 -0.03(-1.02%)
Nov 21, 2019 2.771 2.828 2.742 2.809 9,601 +0.03(+1.03%)
Nov 20, 2019 2.857 2.876 2.751 2.780 16,026 -0.06(-2.03%)
Nov 19, 2019 2.809 2.838 2.780 2.838 16,768 +0.00(+0.00%)
Nov 18, 2019 2.905 2.905 2.828 2.838 24,476 -0.05(-1.82%)
Nov 15, 2019 2.876 2.934 2.825 2.890 22,634 +0.05(+1.86%)
Nov 14, 2019 2.809 2.847 2.790 2.838 23,511 +0.03(+1.02%)
Nov 13, 2019 2.790 2.828 2.751 2.809 25,658 +0.00(+0.00%)
Nov 12, 2019 2.828 2.828 2.799 2.809 25,819 +0.00(+0.00%)
Nov 11, 2019 2.704 2.828 2.704 2.809 18,499 +0.11(+3.90%)
Nov 08, 2019 2.780 2.828 2.694 2.704 52,466 -0.08(-2.76%)
Nov 07, 2019 2.761 2.828 2.684 2.780 56,741 +0.05(+1.75%)
Nov 06, 2019 2.776 2.776 2.686 2.732 47,783 -0.07(-2.40%)
Nov 05, 2019 2.732 2.809 2.732 2.799 13,199 +0.05(+1.74%)
Nov 04, 2019 2.732 2.766 2.713 2.751 25,772 +0.03(+1.06%)
Nov 01, 2019 2.732 2.776 2.723 2.723 33,482 -0.04(-1.39%)
Oct 31, 2019 2.742 2.780 2.732 2.761 20,947 +0.02(+0.70%)
Oct 30, 2019 2.771 2.780 2.732 2.742 33,704 -0.01(-0.35%)
Oct 29, 2019 2.780 2.828 2.751 2.751 48,732 -0.03(-1.03%)
Oct 28, 2019 2.799 2.867 2.780 2.780 12,208 -0.03(-1.02%)
Oct 25, 2019 2.838 2.867 2.799 2.809 14,185 -0.05(-1.68%)
Oct 24, 2019 2.809 2.857 2.790 2.857 17,131 +0.08(+2.76%)
Oct 23, 2019 2.809 2.857 2.780 2.780 7,647 -0.01(-0.34%)
Oct 22, 2019 2.876 2.876 2.771 2.790 17,788 -0.05(-1.69%)
Oct 21, 2019 2.828 2.876 2.828 2.838 32,129 +0.02(+0.68%)
Oct 18, 2019 2.819 2.819 2.799 2.819 16,897 +0.01(+0.34%)
Oct 17, 2019 2.819 2.838 2.780 2.809 14,757 +0.00(+0.00%)
Oct 16, 2019 2.780 2.838 2.771 2.809 45,893 +0.03(+1.03%)
Oct 15, 2019 2.809 2.809 2.771 2.780 14,891 -0.04(-1.36%)
Oct 14, 2019 2.809 2.857 2.780 2.819 8,703 +0.04(+1.38%)
Oct 11, 2019 2.780 2.828 2.771 2.780 14,915 -0.01(-0.34%)
Oct 10, 2019 2.790 2.808 2.761 2.790 20,752 +0.03(+1.04%)
Oct 09, 2019 2.780 2.799 2.761 2.761 14,395 -0.04(-1.37%)
Oct 08, 2019 2.790 2.819 2.761 2.799 30,937 +0.02(+0.69%)
Oct 07, 2019 2.857 2.857 2.780 2.780 41,571 -0.06(-2.03%)
Oct 04, 2019 2.867 2.905 2.838 2.838 24,303 -0.04(-1.33%)
Oct 03, 2019 2.886 2.895 2.867 2.876 17,001 +0.00(+0.00%)
Oct 02, 2019 2.914 2.943 2.876 2.876 21,169 -0.09(-2.91%)
Oct 01, 2019 2.953 2.972 2.934 2.962 8,561 -0.01(-0.32%)
Sep 30, 2019 2.914 2.972 2.867 2.972 26,125 +0.03(+0.98%)
Sep 27, 2019 2.953 2.953 2.905 2.943 27,328 -0.01(-0.32%)
Sep 26, 2019 2.943 2.962 2.906 2.953 17,617 +0.00(+0.00%)
Sep 25, 2019 2.962 2.962 2.936 2.953 7,839 +0.06(+1.95%)
Sep 24, 2019 2.915 2.962 2.877 2.896 31,844 -0.01(-0.32%)
Sep 23, 2019 2.896 2.925 2.877 2.906 19,013 +0.02(+0.65%)
Sep 20, 2019 2.877 3.000 2.849 2.887 61,056 +0.00(+0.00%)
Sep 19, 2019 2.962 3.000 2.877 2.887 41,134 -0.08(-2.55%)
Sep 18, 2019 2.953 3.003 2.943 2.962 34,321 -0.01(-0.32%)
Sep 17, 2019 2.943 3.000 2.915 2.972 47,049 +0.08(+2.94%)
Sep 16, 2019 2.896 2.953 2.868 2.887 24,229 +0.01(+0.33%)
Sep 13, 2019 2.896 2.915 2.840 2.877 14,522 -0.03(-0.97%)
Sep 12, 2019 2.887 2.925 2.885 2.906 9,222 +0.05(+1.65%)
Sep 11, 2019 2.906 2.953 2.858 2.858 5,704 -0.03(-0.98%)
Sep 10, 2019 2.877 2.962 2.875 2.887 23,147 +0.03(+1.10%)
Sep 09, 2019 2.833 2.858 2.833 2.855 16,555 +0.04(+1.56%)
Sep 06, 2019 2.792 2.821 2.783 2.811 14,840 +0.02(+0.68%)
Sep 05, 2019 2.830 2.865 2.750 2.792 52,948 -0.05(-1.66%)
Sep 04, 2019 2.859 2.874 2.821 2.840 39,018 -0.01(-0.33%)
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.