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

Bigcommerce Holdings Inc (NQ: BIGC )

8.240 -0.020 (-0.24%)
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 (%)
Aug 31, 2023 10.56 10.78 10.47 10.60 722,661 +0.02(+0.19%)
Aug 30, 2023 10.41 10.67 10.34 10.58 483,514 +0.17(+1.63%)
Aug 29, 2023 10.35 10.50 10.16 10.41 992,371 +0.05(+0.48%)
Aug 28, 2023 10.50 10.59 10.29 10.36 491,967 -0.11(-1.05%)
Aug 25, 2023 10.35 10.70 10.32 10.47 507,403 +0.08(+0.77%)
Aug 24, 2023 10.68 10.86 10.12 10.39 468,349 -0.31(-2.90%)
Aug 23, 2023 10.66 10.89 10.58 10.70 395,413 +0.05(+0.47%)
Aug 22, 2023 10.75 10.84 10.49 10.65 749,748 -0.01(-0.09%)
Aug 21, 2023 10.71 10.85 10.62 10.66 359,184 -0.06(-0.56%)
Aug 18, 2023 10.42 10.90 10.30 10.72 556,159 +0.09(+0.85%)
Aug 17, 2023 10.83 10.88 10.56 10.63 1,053,000 -0.15(-1.39%)
Aug 16, 2023 10.80 10.94 10.75 10.78 614,364 -0.09(-0.83%)
Aug 15, 2023 10.98 11.03 10.78 10.87 481,889 -0.24(-2.16%)
Aug 14, 2023 10.82 11.21 10.78 11.11 915,757 +0.17(+1.55%)
Aug 11, 2023 10.69 10.99 10.64 10.94 474,337 +0.18(+1.67%)
Aug 10, 2023 11.11 11.15 10.65 10.76 1,651,685 -0.20(-1.82%)
Aug 09, 2023 10.93 11.23 10.68 10.96 1,403,895 +0.03(+0.27%)
Aug 08, 2023 11.00 11.27 10.80 10.93 1,191,116 -0.46(-4.04%)
Aug 07, 2023 12.28 12.34 10.97 11.39 1,469,398 -0.69(-5.71%)
Aug 04, 2023 12.14 12.75 11.16 12.08 4,168,238 +2.55(+26.76%)
Aug 03, 2023 10.01 10.20 9.520 9.530 1,538,871 -0.50(-4.99%)
Aug 02, 2023 10.25 10.31 9.860 10.03 1,023,519 -0.47(-4.48%)
Aug 01, 2023 10.71 10.75 10.43 10.50 1,107,518 -0.31(-2.87%)
Jul 31, 2023 10.42 11.00 10.36 10.81 1,321,756 +0.59(+5.77%)
Jul 28, 2023 10.18 10.44 10.15 10.22 718,279 +0.27(+2.71%)
Jul 27, 2023 10.33 10.41 9.895 9.950 569,362 -0.18(-1.78%)
Jul 26, 2023 10.00 10.26 9.950 10.13 767,293 +0.06(+0.60%)
Jul 25, 2023 9.980 10.15 9.870 10.07 1,105,339 +0.11(+1.10%)
Jul 24, 2023 10.05 10.19 9.900 9.960 531,638 -0.09(-0.90%)
Jul 21, 2023 10.34 10.46 10.00 10.05 505,653 -0.18(-1.76%)
Jul 20, 2023 10.31 10.44 9.990 10.23 825,722 -0.18(-1.73%)
Jul 19, 2023 10.56 10.79 10.27 10.41 894,370 -0.06(-0.57%)
Jul 18, 2023 10.49 10.65 10.35 10.47 754,285 +0.04(+0.38%)
Jul 17, 2023 10.38 10.59 10.26 10.43 635,451 +0.07(+0.68%)
Jul 14, 2023 10.46 10.58 10.10 10.36 821,988 -0.14(-1.33%)
Jul 13, 2023 10.49 10.58 10.36 10.50 823,612 +0.18(+1.74%)
Jul 12, 2023 10.45 10.49 10.16 10.32 634,033 +0.03(+0.29%)
Jul 11, 2023 10.21 10.51 9.990 10.29 1,065,315 +0.22(+2.18%)
Jul 10, 2023 9.600 10.17 9.510 10.07 1,099,592 +0.44(+4.57%)
Jul 07, 2023 9.550 9.810 9.550 9.630 561,723 +0.12(+1.26%)
Jul 06, 2023 9.370 9.530 9.130 9.510 737,960 -0.06(-0.63%)
Jul 05, 2023 9.760 9.760 9.480 9.570 683,170 -0.33(-3.33%)
Jul 03, 2023 9.920 9.990 9.760 9.900 343,906 -0.05(-0.50%)
Jun 30, 2023 10.00 10.10 9.850 9.950 702,177 +0.17(+1.74%)
Jun 29, 2023 9.660 9.870 9.600 9.780 725,370 -0.01(-0.10%)
Jun 28, 2023 9.390 10.02 9.360 9.790 1,115,144 +0.39(+4.15%)
Jun 27, 2023 9.110 9.575 8.790 9.400 1,067,884 +0.29(+3.18%)
Jun 26, 2023 9.070 9.250 8.950 9.110 719,548 +0.02(+0.22%)
Jun 23, 2023 8.820 9.130 8.792 9.090 1,592,450 +0.06(+0.66%)
Jun 22, 2023 8.950 9.180 8.860 9.030 658,053 -0.03(-0.33%)
Jun 21, 2023 9.200 9.200 8.760 9.060 880,941 -0.18(-1.95%)
Jun 20, 2023 9.410 9.650 9.080 9.240 724,593 -0.32(-3.35%)
Jun 16, 2023 9.790 9.790 9.350 9.560 1,270,079 -0.11(-1.14%)
Jun 15, 2023 9.380 9.780 9.310 9.670 771,425 +2.59(+36.58%)
May 08, 2023 7.320 7.490 6.980 7.080 810,443 -0.20(-2.75%)
May 05, 2023 7.220 7.490 7.020 7.280 1,080,665 +0.00(+0.07%)
May 04, 2023 7.130 7.460 7.130 7.275 864,326 +0.24(+3.34%)
May 03, 2023 7.190 7.395 7.030 7.040 819,524 -0.13(-1.81%)
May 02, 2023 7.430 7.438 7.100 7.170 750,350 -0.31(-4.14%)
May 01, 2023 7.340 7.770 7.310 7.480 1,198,212 +0.09(+1.22%)
Apr 28, 2023 7.480 7.590 7.230 7.390 1,775,447 -0.15(-1.99%)
Apr 27, 2023 7.790 7.860 7.490 7.540 1,030,200 -0.14(-1.82%)
Apr 26, 2023 7.870 8.080 7.610 7.680 936,126 -0.06(-0.78%)
Apr 25, 2023 8.360 8.470 7.730 7.740 1,127,511 -0.76(-8.94%)
Apr 24, 2023 8.520 8.630 8.340 8.500 435,432 -0.06(-0.70%)
Apr 21, 2023 8.250 8.600 8.240 8.560 527,570 +0.32(+3.88%)
Apr 20, 2023 8.380 8.500 8.230 8.240 352,036 -0.28(-3.29%)
Apr 19, 2023 8.550 8.720 8.330 8.520 362,983 -0.19(-2.18%)
Apr 18, 2023 8.460 8.870 8.406 8.710 714,170 +0.44(+5.32%)
Apr 17, 2023 8.130 8.310 8.070 8.270 366,045 +0.14(+1.72%)
Apr 14, 2023 8.240 8.330 8.030 8.130 488,224 -0.16(-1.93%)
Apr 13, 2023 8.320 8.680 8.240 8.290 756,562 +0.10(+1.22%)
Apr 12, 2023 8.580 8.760 8.150 8.190 502,289 -0.24(-2.85%)
Apr 11, 2023 8.340 8.540 8.080 8.430 580,313 +0.04(+0.48%)
Apr 10, 2023 8.230 8.400 8.060 8.390 785,211 +0.05(+0.60%)
Apr 06, 2023 8.200 8.400 8.010 8.340 347,250 +0.06(+0.72%)
Apr 05, 2023 8.810 8.810 8.100 8.280 642,818 -0.61(-6.86%)
Apr 04, 2023 8.890 8.980 8.760 8.890 475,423 +0.05(+0.57%)
Apr 03, 2023 8.880 8.970 8.600 8.840 453,212 -0.10(-1.12%)
Mar 31, 2023 8.580 9.150 8.510 8.940 927,756 +0.42(+4.93%)
Mar 30, 2023 8.720 8.885 8.455 8.520 410,396 -0.03(-0.35%)
Mar 29, 2023 8.510 8.621 8.360 8.550 681,824 +0.17(+2.03%)
Mar 28, 2023 8.500 8.585 8.295 8.380 687,612 -0.15(-1.76%)
Mar 27, 2023 8.550 8.630 8.380 8.530 465,566 +0.00(+0.00%)
Mar 24, 2023 8.650 8.770 8.370 8.530 740,406 -0.19(-2.18%)
Mar 23, 2023 8.970 9.160 8.600 8.720 537,717 +0.13(+1.51%)
Mar 22, 2023 8.940 9.100 8.580 8.590 579,639 -0.35(-3.91%)
Mar 21, 2023 8.530 9.010 8.530 8.940 598,894 +0.51(+6.05%)
Mar 20, 2023 8.560 8.560 8.280 8.430 558,011 -0.10(-1.17%)
Mar 17, 2023 8.690 8.820 8.320 8.530 876,370 -0.23(-2.63%)
Mar 16, 2023 8.420 8.860 8.290 8.760 831,426 +0.29(+3.42%)
Mar 15, 2023 8.390 8.480 8.120 8.470 949,786 -0.10(-1.17%)
Mar 14, 2023 8.810 9.140 8.400 8.570 616,787 +0.04(+0.47%)
Mar 13, 2023 8.430 8.770 8.340 8.530 1,103,015 -0.11(-1.27%)
Mar 10, 2023 9.170 9.260 8.510 8.640 1,164,799 -0.51(-5.57%)
Mar 09, 2023 9.390 9.650 9.060 9.150 888,781 -0.31(-3.28%)
Mar 08, 2023 9.770 9.770 9.385 9.460 551,781 -0.32(-3.27%)
Mar 07, 2023 9.890 10.09 9.560 9.780 860,783 -0.10(-1.01%)
Mar 06, 2023 10.47 10.74 9.835 9.880 1,160,874 -0.54(-5.18%)
Mar 03, 2023 9.900 10.70 9.815 10.42 3,060,033 +0.68(+6.98%)
Mar 02, 2023 9.150 9.750 8.880 9.740 831,048 +0.36(+3.84%)
Mar 01, 2023 9.590 9.685 9.290 9.380 698,556 -0.14(-1.47%)
Feb 28, 2023 9.770 9.853 9.425 9.520 1,001,119 -0.27(-2.76%)
Feb 27, 2023 9.230 9.880 9.190 9.790 1,303,233 +0.64(+6.99%)
Feb 24, 2023 9.150 9.390 8.340 9.150 5,790,338 -2.18(-19.24%)
Feb 23, 2023 11.39 11.52 11.02 11.33 879,714 +0.05(+0.44%)
Feb 22, 2023 10.88 11.30 10.74 11.28 1,554,657 +0.53(+4.93%)
Feb 21, 2023 10.89 10.93 10.48 10.75 1,347,704 -0.36(-3.24%)
Feb 17, 2023 11.15 11.34 10.96 11.11 1,340,939 -0.10(-0.89%)
Feb 16, 2023 11.73 11.79 11.20 11.21 6,385,280 -0.89(-7.36%)
Feb 15, 2023 11.47 12.15 11.47 12.10 990,382 +0.58(+5.03%)
Feb 14, 2023 10.99 11.60 10.77 11.52 581,633 +0.49(+4.44%)
Feb 13, 2023 11.19 11.31 10.90 11.03 653,048 -0.14(-1.25%)
Feb 10, 2023 10.91 11.19 10.71 11.17 727,897 +0.06(+0.54%)
Feb 09, 2023 11.64 11.70 11.01 11.11 616,495 -0.32(-2.80%)
Feb 08, 2023 11.50 11.71 11.30 11.43 737,664 -0.07(-0.61%)
Feb 07, 2023 11.35 11.65 10.84 11.50 1,046,293 -0.44(-3.69%)
Feb 06, 2023 11.89 12.53 11.77 11.94 1,093,900 -0.20(-1.65%)
Feb 03, 2023 12.22 12.85 12.05 12.14 927,892 -0.74(-5.75%)
Feb 02, 2023 13.00 13.39 12.70 12.88 1,275,276 +0.29(+2.30%)
Feb 01, 2023 12.31 12.68 11.94 12.59 1,229,907 +0.33(+2.69%)
Jan 31, 2023 11.94 12.51 11.95 12.26 608,288 +0.22(+1.83%)
Jan 30, 2023 12.31 12.39 11.96 12.04 537,880 -0.52(-4.14%)
Jan 27, 2023 12.47 12.94 12.25 12.56 753,117 +0.00(+0.00%)
Jan 26, 2023 12.15 12.58 11.96 12.56 1,077,781 +0.61(+5.10%)
Jan 25, 2023 11.22 12.08 11.06 11.95 752,252 +0.49(+4.28%)
Jan 24, 2023 11.98 12.26 11.43 11.46 944,653 -0.50(-4.18%)
Jan 23, 2023 10.96 11.98 10.75 11.96 1,237,459 +1.12(+10.33%)
Jan 20, 2023 10.41 10.96 10.40 10.84 800,245 +0.23(+2.17%)
Jan 19, 2023 10.84 11.01 10.48 10.61 947,291 -0.39(-3.55%)
Jan 18, 2023 11.14 11.60 10.96 11.00 1,168,946 +0.02(+0.18%)
Jan 17, 2023 10.13 11.04 10.02 10.98 1,462,368 +0.77(+7.54%)
Jan 13, 2023 9.670 10.30 9.670 10.21 619,856 +0.28(+2.82%)
Jan 12, 2023 9.770 9.980 9.360 9.930 746,873 +0.24(+2.48%)
Jan 11, 2023 9.470 9.760 9.340 9.690 1,094,079 +0.47(+5.10%)
Jan 10, 2023 9.300 9.490 8.880 9.220 1,076,700 +0.37(+4.18%)
Jan 09, 2023 8.570 9.040 8.535 8.850 1,338,100 +0.52(+6.24%)
Jan 06, 2023 8.030 8.402 7.780 8.330 885,632 +0.32(+4.00%)
Jan 05, 2023 8.130 8.270 7.875 8.010 1,044,660 -0.26(-3.14%)
Jan 04, 2023 8.160 8.410 7.790 8.270 1,505,498 -0.12(-1.43%)
Jan 03, 2023 8.810 9.100 8.295 8.390 694,459 -0.35(-4.00%)
Dec 30, 2022 8.420 8.810 8.402 8.740 689,983 +0.11(+1.27%)
Dec 29, 2022 8.030 8.710 7.900 8.630 1,192,990 +0.75(+9.52%)
Dec 28, 2022 7.950 8.085 7.750 7.880 1,198,324 -0.14(-1.75%)
Dec 27, 2022 8.250 8.300 7.745 8.020 939,982 -0.32(-3.84%)
Dec 23, 2022 8.390 8.480 8.040 8.340 729,412 -0.09(-1.07%)
Dec 22, 2022 8.580 8.600 8.160 8.430 962,225 -0.30(-3.44%)
Dec 21, 2022 8.700 9.080 8.480 8.730 1,246,733 +0.10(+1.16%)
Dec 20, 2022 8.600 8.850 8.200 8.630 1,174,895 +0.20(+2.37%)
Dec 19, 2022 9.300 9.300 8.260 8.430 1,527,708 -0.97(-10.32%)
Dec 16, 2022 9.020 9.480 8.920 9.400 1,348,924 +0.33(+3.64%)
Dec 15, 2022 9.010 9.390 8.990 9.070 964,182 -0.24(-2.58%)
Dec 14, 2022 9.260 9.690 9.080 9.310 1,462,771 +0.05(+0.54%)
Dec 13, 2022 9.830 10.09 9.050 9.260 1,129,158 -0.01(-0.11%)
Dec 12, 2022 9.150 9.610 9.070 9.270 1,302,010 +0.17(+1.87%)
Dec 09, 2022 9.220 9.450 8.955 9.100 600,749 -0.23(-2.47%)
Dec 08, 2022 8.900 9.560 8.790 9.330 2,106,569 +0.51(+5.78%)
Dec 07, 2022 8.760 8.950 8.453 8.820 785,605 +0.02(+0.23%)
Dec 06, 2022 8.820 8.850 8.265 8.800 1,436,842 -0.04(-0.45%)
Dec 05, 2022 9.540 9.680 8.760 8.840 1,135,557 -0.77(-8.01%)
Dec 02, 2022 9.200 9.700 9.020 9.610 1,066,014 +0.17(+1.80%)
Dec 01, 2022 8.940 9.590 8.790 9.440 2,943,079 +0.80(+9.26%)
Nov 30, 2022 8.130 8.720 7.980 8.640 2,276,402 +0.42(+5.11%)
Nov 29, 2022 8.220 9.210 8.170 8.220 3,753,605 +0.33(+4.18%)
Nov 28, 2022 8.110 8.350 7.865 7.890 1,984,889 -0.33(-4.01%)
Nov 25, 2022 8.380 8.550 8.190 8.220 333,171 -0.23(-2.72%)
Nov 23, 2022 8.200 8.660 8.020 8.450 1,572,110 +0.31(+3.81%)
Nov 22, 2022 8.270 8.310 7.810 8.140 1,008,662 -0.05(-0.61%)
Nov 21, 2022 8.080 8.320 7.840 8.190 3,062,299 +0.02(+0.24%)
Nov 18, 2022 9.000 9.000 8.120 8.170 1,578,046 -0.51(-5.88%)
Nov 17, 2022 9.150 9.300 8.650 8.680 2,814,829 -0.76(-8.05%)
Nov 16, 2022 10.19 10.20 9.400 9.440 982,769 -0.94(-9.06%)
Nov 15, 2022 9.890 10.51 9.890 10.38 1,494,369 +0.98(+10.43%)
Nov 14, 2022 9.740 9.835 9.170 9.400 1,561,986 -0.51(-5.15%)
Nov 11, 2022 9.330 10.16 9.060 9.910 1,878,800 +0.62(+6.67%)
Nov 10, 2022 8.910 9.440 8.890 9.290 3,557,714 +0.90(+10.73%)
Nov 09, 2022 8.140 8.465 8.000 8.390 1,877,382 +0.15(+1.82%)
Nov 08, 2022 8.690 8.690 8.025 8.240 2,712,317 -0.41(-4.74%)
Nov 07, 2022 9.440 9.440 8.500 8.650 2,305,087 -0.61(-6.59%)
Nov 04, 2022 11.81 11.82 8.960 9.260 4,090,618 -3.99(-30.11%)
Nov 03, 2022 13.32 14.15 13.17 13.25 1,057,796 -0.38(-2.79%)
Nov 02, 2022 14.73 14.77 13.61 13.63 696,119 -1.15(-7.78%)
Nov 01, 2022 15.29 15.68 14.51 14.78 639,885 -0.08(-0.54%)
Oct 31, 2022 14.63 15.10 14.55 14.86 691,054 +0.05(+0.34%)
Oct 28, 2022 14.22 14.83 14.03 14.81 847,228 +0.35(+2.42%)
Oct 27, 2022 14.31 15.20 14.25 14.46 717,369 +0.36(+2.55%)
Oct 26, 2022 14.32 15.41 14.08 14.10 718,223 -0.56(-3.82%)
Oct 25, 2022 13.34 14.87 13.34 14.66 1,032,301 +1.48(+11.23%)
Oct 24, 2022 13.22 13.34 12.46 13.18 506,250 -0.16(-1.20%)
Oct 21, 2022 13.20 13.45 12.70 13.34 711,180 +0.05(+0.38%)
Oct 20, 2022 12.93 13.78 12.93 13.29 458,148 +0.37(+2.86%)
Oct 19, 2022 13.39 13.62 12.75 12.92 632,554 -0.80(-5.83%)
Oct 18, 2022 13.94 14.26 13.44 13.72 592,608 +0.40(+3.00%)
Oct 17, 2022 13.09 13.76 13.09 13.32 640,222 +0.81(+6.47%)
Oct 14, 2022 13.39 13.47 12.41 12.51 657,879 -0.50(-3.84%)
Oct 13, 2022 12.50 13.31 12.01 13.01 885,984 -0.14(-1.06%)
Oct 12, 2022 12.96 13.32 12.39 13.15 876,464 +0.25(+1.94%)
Oct 11, 2022 13.56 13.58 12.61 12.90 1,182,387 -0.75(-5.49%)
Oct 10, 2022 14.87 14.87 13.22 13.65 1,184,329 -1.25(-8.39%)
Oct 07, 2022 15.60 15.77 14.52 14.90 842,064 -1.28(-7.91%)
Oct 06, 2022 16.29 16.83 16.04 16.18 505,458 -0.18(-1.10%)
Oct 05, 2022 16.08 16.49 15.93 16.36 440,971 -0.22(-1.33%)
Oct 04, 2022 15.86 16.97 15.86 16.58 1,048,796 +1.26(+8.22%)
Oct 03, 2022 14.95 15.47 14.77 15.32 807,655 +0.52(+3.51%)
Sep 30, 2022 15.08 15.68 14.71 14.80 761,982 -0.19(-1.27%)
Sep 29, 2022 14.63 15.00 14.31 14.99 556,153 -0.15(-0.99%)
Sep 28, 2022 14.52 15.34 14.39 15.14 660,649 +0.78(+5.43%)
Sep 27, 2022 14.67 14.71 14.12 14.36 575,947 +0.11(+0.77%)
Sep 26, 2022 14.46 15.44 14.20 14.25 800,714 -0.25(-1.72%)
Sep 23, 2022 14.66 14.82 14.01 14.50 764,766 -0.43(-2.88%)
Sep 22, 2022 14.76 15.11 14.36 14.93 952,923 +0.00(+0.00%)
Sep 21, 2022 15.08 15.69 14.79 14.93 554,791 -0.04(-0.27%)
Sep 20, 2022 16.14 16.28 14.91 14.97 1,069,078 -1.38(-8.44%)
Sep 19, 2022 16.25 16.50 15.59 16.35 554,565 +0.07(+0.43%)
Sep 16, 2022 16.55 16.55 15.94 16.28 852,193 -0.53(-3.15%)
Sep 15, 2022 16.21 17.19 16.21 16.81 1,255,664 +0.08(+0.48%)
Sep 14, 2022 16.27 16.74 15.77 16.73 722,544 +0.49(+3.02%)
Sep 13, 2022 15.98 16.66 15.27 16.24 1,205,996 -0.81(-4.75%)
Sep 12, 2022 17.00 17.29 16.52 17.05 920,177 +0.06(+0.35%)
Sep 09, 2022 17.00 17.38 16.91 16.99 1,447,736 +0.33(+1.98%)
Sep 08, 2022 16.46 17.05 16.34 16.66 674,620 -0.06(-0.36%)
Sep 07, 2022 15.52 16.80 15.52 16.72 791,988 +1.09(+6.97%)
Sep 06, 2022 15.40 15.90 15.16 15.63 927,812 +0.27(+1.76%)
Sep 02, 2022 15.49 15.82 14.90 15.36 664,246 +0.20(+1.32%)
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.