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

Buckle Inc (NY: BKE )

38.54 +1.79 (+4.87%)
Official Closing Price Updated: 7:00 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 30, 2019 11.80 11.99 11.72 11.73 579,690 -0.08(-0.66%)
Aug 29, 2019 11.72 11.95 11.52 11.80 816,719 +0.15(+1.28%)
Aug 28, 2019 11.64 11.90 11.49 11.65 1,027,368 -0.05(-0.46%)
Aug 27, 2019 11.34 11.74 11.19 11.71 1,139,275 +0.48(+4.26%)
Aug 26, 2019 10.89 11.25 10.73 11.23 3,536,836 +0.45(+4.16%)
Aug 23, 2019 11.82 12.11 10.47 10.78 2,876,721 -0.35(-3.12%)
Aug 22, 2019 10.77 11.29 10.77 11.13 1,508,483 +0.41(+3.80%)
Aug 21, 2019 10.40 10.94 10.36 10.72 1,338,437 +0.51(+5.04%)
Aug 20, 2019 10.54 10.65 10.08 10.21 1,427,004 -0.42(-3.94%)
Aug 19, 2019 10.72 10.83 10.59 10.62 1,027,798 +0.05(+0.51%)
Aug 16, 2019 10.51 10.71 10.51 10.57 601,420 +0.13(+1.26%)
Aug 15, 2019 10.71 10.76 10.34 10.44 961,836 -0.22(-2.02%)
Aug 14, 2019 10.42 10.72 10.23 10.65 841,843 -0.07(-0.61%)
Aug 13, 2019 10.37 11.07 10.29 10.72 775,481 +0.31(+2.99%)
Aug 12, 2019 10.59 10.64 10.34 10.41 560,920 -0.22(-2.08%)
Aug 09, 2019 10.70 10.93 10.52 10.63 1,151,357 -0.16(-1.44%)
Aug 08, 2019 12.21 12.25 10.77 10.79 1,634,465 -1.60(-12.94%)
Aug 07, 2019 12.05 12.43 12.00 12.39 1,084,112 +0.17(+1.42%)
Aug 06, 2019 11.91 12.34 11.91 12.22 1,034,340 +0.34(+2.82%)
Aug 05, 2019 11.54 12.04 11.48 11.88 1,880,545 +0.13(+1.07%)
Aug 02, 2019 11.39 11.82 11.32 11.76 821,060 +0.30(+2.61%)
Aug 01, 2019 12.17 12.24 11.16 11.46 948,723 -0.72(-5.90%)
Jul 31, 2019 11.95 12.40 11.93 12.17 1,073,871 +0.22(+1.80%)
Jul 30, 2019 12.23 12.32 11.89 11.96 1,135,753 -0.42(-3.43%)
Jul 29, 2019 12.48 12.65 12.16 12.38 743,564 -0.11(-0.86%)
Jul 26, 2019 12.17 12.62 12.14 12.49 739,991 +0.31(+2.55%)
Jul 25, 2019 12.51 12.63 12.06 12.18 760,118 -0.38(-3.00%)
Jul 24, 2019 12.09 12.66 12.08 12.56 1,110,339 +0.47(+3.91%)
Jul 23, 2019 12.07 12.17 11.81 12.08 722,887 +0.08(+0.65%)
Jul 22, 2019 11.92 12.04 11.78 12.01 717,146 +0.10(+0.85%)
Jul 19, 2019 11.50 12.08 11.50 11.91 871,374 +0.40(+3.48%)
Jul 18, 2019 11.57 11.64 11.26 11.50 1,055,305 -0.11(-0.93%)
Jul 17, 2019 11.58 11.66 11.34 11.61 754,976 -0.01(-0.10%)
Jul 16, 2019 11.45 11.69 11.37 11.62 842,120 +0.17(+1.52%)
Jul 15, 2019 11.71 11.93 11.35 11.45 1,396,189 -0.26(-2.25%)
Jul 12, 2019 10.47 11.76 10.45 11.71 2,297,198 +1.36(+13.11%)
Jul 11, 2019 10.39 10.42 10.12 10.36 1,614,139 +0.32(+3.22%)
Jul 10, 2019 10.08 10.13 9.803 10.03 1,207,587 -0.02(-0.23%)
Jul 09, 2019 10.07 10.25 9.997 10.06 1,538,678 -0.06(-0.58%)
Jul 08, 2019 9.968 10.22 9.944 10.12 1,068,754 +0.12(+1.24%)
Jul 05, 2019 9.809 10.01 9.744 9.991 1,076,573 +0.19(+1.92%)
Jul 03, 2019 10.17 10.17 9.762 9.803 604,618 -0.37(-3.65%)
Jul 02, 2019 10.34 10.36 10.06 10.17 717,700 -0.17(-1.60%)
Jul 01, 2019 10.32 10.60 10.24 10.34 1,389,315 +0.14(+1.33%)
Jun 28, 2019 10.13 10.36 10.13 10.20 1,480,500 +0.07(+0.70%)
Jun 27, 2019 9.909 10.14 9.868 10.13 583,692 +0.27(+2.69%)
Jun 26, 2019 9.885 10.07 9.820 9.868 623,832 -0.03(-0.30%)
Jun 25, 2019 9.944 9.986 9.767 9.897 872,504 -0.05(-0.53%)
Jun 24, 2019 10.30 10.30 9.944 9.950 715,015 -0.36(-3.49%)
Jun 21, 2019 10.14 10.35 10.07 10.31 1,130,351 +0.12(+1.22%)
Jun 20, 2019 10.26 10.29 10.12 10.19 496,580 +0.01(+0.06%)
Jun 19, 2019 10.12 10.20 9.974 10.18 570,590 +0.06(+0.58%)
Jun 18, 2019 9.885 10.22 9.885 10.12 814,609 +0.28(+2.81%)
Jun 17, 2019 9.785 9.897 9.726 9.844 580,881 +0.05(+0.54%)
Jun 14, 2019 9.791 9.909 9.703 9.791 501,134 -0.01(-0.12%)
Jun 13, 2019 9.555 9.865 9.555 9.803 575,172 +0.28(+2.97%)
Jun 12, 2019 9.520 9.632 9.420 9.520 515,340 -0.05(-0.49%)
Jun 11, 2019 9.514 9.803 9.496 9.567 975,306 +0.14(+1.44%)
Jun 10, 2019 9.207 9.484 9.207 9.431 828,432 +0.30(+3.29%)
Jun 07, 2019 9.202 9.355 9.125 9.131 1,309,836 -0.09(-0.96%)
Jun 06, 2019 9.202 9.255 8.883 9.219 1,465,374 -0.02(-0.26%)
Jun 05, 2019 9.431 9.482 9.178 9.243 876,672 -0.13(-1.38%)
Jun 04, 2019 9.072 9.426 9.072 9.372 1,109,074 +0.41(+4.54%)
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.