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 )

0.6583 +0.0083 (+1.28%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 3, 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 (%)
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%)
Sep 03, 2019 2.877 2.896 2.849 2.849 8,743 -0.03(-0.98%)
Aug 30, 2019 2.906 2.948 2.858 2.877 9,434 -0.04(-1.29%)
Aug 29, 2019 2.783 3.019 2.783 2.915 24,459 +0.04(+1.31%)
Aug 28, 2019 2.906 2.906 2.837 2.877 13,091 -0.03(-0.97%)
Aug 27, 2019 2.858 2.972 2.840 2.906 31,026 +0.05(+1.65%)
Aug 26, 2019 2.962 2.969 2.858 2.858 25,994 -0.10(-3.50%)
Aug 23, 2019 3.019 3.179 2.962 2.962 48,972 -0.07(-2.18%)
Aug 22, 2019 3.038 3.085 3.000 3.028 7,125 +0.03(+0.94%)
Aug 21, 2019 3.057 3.090 3.000 3.000 18,267 -0.05(-1.55%)
Aug 20, 2019 3.038 3.113 3.038 3.047 21,113 -0.01(-0.31%)
Aug 19, 2019 3.123 3.283 3.009 3.057 20,707 -0.01(-0.31%)
Aug 16, 2019 3.000 3.094 2.999 3.066 20,140 +0.09(+3.17%)
Aug 15, 2019 3.066 3.104 2.962 2.972 37,195 -0.07(-2.17%)
Aug 14, 2019 3.075 3.101 2.953 3.038 65,413 -0.07(-2.13%)
Aug 13, 2019 3.226 3.279 3.085 3.104 48,061 -0.12(-3.66%)
Aug 12, 2019 3.208 3.283 3.142 3.222 36,561 -0.03(-1.01%)
Aug 09, 2019 3.160 3.283 3.142 3.255 24,698 +0.09(+2.99%)
Aug 08, 2019 3.179 3.208 3.082 3.160 90,373 +0.07(+2.13%)
Aug 07, 2019 3.085 3.170 3.066 3.094 56,741 -0.02(-0.61%)
Aug 06, 2019 3.038 3.170 3.038 3.113 32,452 +0.08(+2.80%)
Aug 05, 2019 3.047 3.060 2.933 3.028 65,729 +0.06(+1.90%)
Aug 02, 2019 3.038 3.065 2.943 2.972 41,234 -0.06(-1.87%)
Aug 01, 2019 3.066 3.094 3.019 3.028 13,670 -0.04(-1.23%)
Jul 31, 2019 3.089 3.099 3.066 3.066 26,350 -0.01(-0.31%)
Jul 30, 2019 3.038 3.085 2.972 3.075 36,107 +0.07(+2.19%)
Jul 29, 2019 3.094 3.113 3.009 3.009 19,574 -0.06(-1.85%)
Jul 26, 2019 3.019 3.094 3.019 3.066 10,388 +0.05(+1.56%)
Jul 25, 2019 3.000 3.047 3.000 3.019 32,142 -0.01(-0.31%)
Jul 24, 2019 2.962 3.047 2.929 3.028 16,934 +0.06(+1.90%)
Jul 23, 2019 2.962 2.991 2.925 2.972 10,167 +0.05(+1.61%)
Jul 22, 2019 2.915 2.990 2.906 2.925 41,598 +0.03(+0.98%)
Jul 19, 2019 2.990 2.990 2.877 2.896 29,680 +0.00(+0.00%)
Jul 18, 2019 2.934 2.962 2.889 2.896 49,837 -0.04(-1.29%)
Jul 17, 2019 3.028 3.078 2.934 2.934 29,314 -0.09(-3.12%)
Jul 16, 2019 3.047 3.075 3.028 3.028 8,127 -0.02(-0.62%)
Jul 15, 2019 2.972 3.066 2.972 3.047 20,905 +0.08(+2.87%)
Jul 12, 2019 3.009 3.037 2.953 2.962 9,116 -0.06(-1.88%)
Jul 11, 2019 3.047 3.062 3.019 3.019 20,133 +0.00(+0.00%)
Jul 10, 2019 2.953 3.028 2.925 3.019 40,522 +0.07(+2.24%)
Jul 09, 2019 3.066 3.104 2.953 2.953 14,784 -0.11(-3.69%)
Jul 08, 2019 2.925 3.104 2.925 3.066 31,791 +0.13(+4.50%)
Jul 05, 2019 2.934 3.029 2.915 2.934 26,818 -0.04(-1.27%)
Jul 03, 2019 3.113 3.123 2.972 2.972 7,314 -0.08(-2.78%)
Jul 02, 2019 3.160 3.181 3.038 3.057 90,000 -0.06(-1.82%)
Jul 01, 2019 3.113 3.302 3.066 3.113 70,172 +0.08(+2.48%)
Jun 28, 2019 2.934 3.085 2.868 3.038 938,951 +0.11(+3.87%)
Jun 27, 2019 2.877 3.009 2.877 2.925 45,334 +0.09(+3.33%)
Jun 26, 2019 2.802 2.914 2.784 2.830 87,766 +0.05(+1.67%)
Jun 25, 2019 2.821 2.830 2.784 2.784 33,905 -0.02(-0.66%)
Jun 24, 2019 2.849 2.877 2.802 2.802 79,583 +0.00(+0.00%)
Jun 21, 2019 2.784 2.903 2.784 2.802 48,926 +0.00(+0.00%)
Jun 20, 2019 2.849 2.932 2.793 2.802 51,278 -0.01(-0.33%)
Jun 19, 2019 2.858 2.895 2.793 2.812 33,574 +0.00(+0.00%)
Jun 18, 2019 2.793 2.914 2.784 2.812 29,243 +0.03(+1.00%)
Jun 17, 2019 2.867 2.919 2.784 2.784 66,120 -0.07(-2.60%)
Jun 14, 2019 2.886 2.960 2.858 2.858 29,851 -0.05(-1.60%)
Jun 13, 2019 2.830 2.969 2.830 2.904 44,763 +0.07(+2.62%)
Jun 12, 2019 2.951 2.999 2.821 2.830 64,620 -0.12(-4.09%)
Jun 11, 2019 2.960 2.960 2.839 2.951 56,821 -0.01(-0.31%)
Jun 10, 2019 3.183 3.183 2.951 2.960 79,630 -0.14(-4.49%)
Jun 07, 2019 3.090 3.136 3.090 3.099 20,799 +0.01(+0.45%)
Jun 06, 2019 3.025 3.109 2.890 3.085 28,335 +0.05(+1.68%)
Jun 05, 2019 3.099 3.164 2.997 3.034 24,842 -0.07(-2.39%)
Jun 04, 2019 2.988 3.201 2.951 3.109 24,210 +0.16(+5.35%)
Jun 03, 2019 2.942 2.997 2.877 2.951 34,799 +0.01(+0.32%)
May 31, 2019 3.053 3.118 2.793 2.942 156,801 -0.13(-4.23%)
May 30, 2019 3.164 3.229 3.062 3.071 54,160 -0.08(-2.65%)
May 29, 2019 3.313 3.378 3.146 3.155 38,866 -0.19(-5.56%)
May 28, 2019 3.378 3.396 3.322 3.341 30,872 -0.04(-1.10%)
May 24, 2019 3.350 3.424 3.350 3.378 34,593 +0.04(+1.11%)
May 23, 2019 3.452 3.498 3.341 3.341 34,472 -0.15(-4.26%)
May 22, 2019 3.656 3.730 3.452 3.489 30,543 -0.19(-5.29%)
May 21, 2019 3.535 3.712 3.461 3.684 97,754 +0.15(+4.20%)
May 20, 2019 3.489 3.535 3.443 3.535 23,511 +0.03(+0.79%)
May 17, 2019 3.424 3.545 3.424 3.508 42,460 +0.08(+2.44%)
May 16, 2019 3.433 3.461 3.387 3.424 45,291 +0.06(+1.65%)
May 15, 2019 3.313 3.368 3.248 3.368 22,115 +0.03(+0.83%)
May 14, 2019 3.266 3.368 3.238 3.341 31,100 +0.05(+1.41%)
May 13, 2019 3.341 3.391 3.220 3.294 48,003 -0.06(-1.66%)
May 10, 2019 3.350 3.387 3.266 3.350 88,261 +0.04(+1.12%)
May 09, 2019 3.470 3.494 3.303 3.313 72,814 -0.19(-5.31%)
May 08, 2019 3.433 3.582 3.396 3.498 32,140 +0.03(+0.80%)
May 07, 2019 3.526 3.591 3.433 3.470 69,355 -0.06(-1.84%)
May 06, 2019 3.405 3.535 3.405 3.535 21,897 +0.06(+1.60%)
May 03, 2019 3.508 3.548 3.378 3.480 28,989 -0.05(-1.32%)
May 02, 2019 3.684 3.684 3.378 3.526 46,526 -0.04(-1.04%)
May 01, 2019 3.452 3.573 3.424 3.563 42,905 +0.16(+4.63%)
Apr 30, 2019 3.535 3.537 3.341 3.405 41,675 -0.13(-3.67%)
Apr 29, 2019 3.378 3.591 3.378 3.535 39,033 +0.17(+4.96%)
Apr 26, 2019 3.276 3.387 3.276 3.368 24,139 +0.10(+3.12%)
Apr 25, 2019 3.341 3.378 3.248 3.266 37,764 -0.08(-2.49%)
Apr 24, 2019 3.415 3.443 3.341 3.350 92,073 -0.08(-2.43%)
Apr 23, 2019 3.675 3.675 3.396 3.433 47,122 -0.10(-2.89%)
Apr 22, 2019 3.656 3.656 3.526 3.535 31,245 -0.08(-2.31%)
Apr 18, 2019 3.749 3.749 3.535 3.619 45,262 -0.15(-3.94%)
Apr 17, 2019 3.684 3.851 3.610 3.767 68,551 +0.33(+9.73%)
Apr 16, 2019 3.480 3.509 3.433 3.433 22,715 -0.06(-1.60%)
Apr 15, 2019 3.526 3.566 3.452 3.489 52,024 +0.00(+0.00%)
Apr 12, 2019 3.554 3.600 3.480 3.489 32,653 -0.05(-1.31%)
Apr 11, 2019 3.600 3.692 3.517 3.535 47,047 -0.07(-2.06%)
Apr 10, 2019 3.535 3.619 3.517 3.610 14,278 +0.08(+2.37%)
Apr 09, 2019 3.693 3.740 3.517 3.526 13,751 -0.17(-4.52%)
Apr 08, 2019 3.545 3.749 3.517 3.693 41,399 +0.19(+5.29%)
Apr 05, 2019 3.637 3.637 3.498 3.508 83,411 -0.14(-3.82%)
Apr 04, 2019 3.489 3.684 3.489 3.647 62,133 +0.17(+4.80%)
Apr 03, 2019 3.656 3.657 3.480 3.480 130,204 -0.13(-3.60%)
Apr 02, 2019 3.693 3.702 3.526 3.610 52,087 -0.05(-1.39%)
Apr 01, 2019 3.749 3.749 3.631 3.661 36,985 -0.03(-0.88%)
Mar 29, 2019 3.721 3.804 3.670 3.693 55,500 +0.00(+0.13%)
Mar 28, 2019 3.610 3.758 3.563 3.689 43,417 +0.14(+4.06%)
Mar 27, 2019 3.636 3.645 3.499 3.545 51,310 -0.09(-2.52%)
Mar 26, 2019 3.618 3.700 3.450 3.636 49,457 +0.13(+3.66%)
Mar 25, 2019 3.526 3.554 3.490 3.508 22,583 +0.02(+0.52%)
Mar 22, 2019 3.609 3.635 3.490 3.490 28,495 -0.13(-3.54%)
Mar 21, 2019 3.572 3.664 3.572 3.618 26,031 +0.05(+1.28%)
Mar 20, 2019 3.682 3.737 3.508 3.572 37,546 -0.06(-1.76%)
Mar 19, 2019 3.737 3.774 3.623 3.636 26,558 -0.11(-2.93%)
Mar 18, 2019 3.710 3.774 3.710 3.746 16,848 +0.05(+1.49%)
Mar 15, 2019 3.746 3.801 3.636 3.691 56,553 -0.05(-1.23%)
Mar 14, 2019 3.755 3.783 3.682 3.737 28,353 -0.04(-0.97%)
Mar 13, 2019 3.875 3.894 3.728 3.774 31,476 -0.10(-2.60%)
Mar 12, 2019 3.948 4.076 3.829 3.874 23,632 -0.17(-4.30%)
Mar 11, 2019 3.893 4.076 3.893 4.048 18,687 +0.15(+3.76%)
Mar 08, 2019 3.893 3.966 3.712 3.902 27,185 +0.00(+0.00%)
Mar 07, 2019 3.948 4.067 3.856 3.902 45,173 -0.02(-0.47%)
Mar 06, 2019 4.003 4.067 3.865 3.920 42,843 -0.08(-2.06%)
Mar 05, 2019 3.894 4.085 3.834 4.003 36,914 +0.19(+5.05%)
Mar 04, 2019 3.847 3.893 3.683 3.810 66,557 +0.02(+0.48%)
Mar 01, 2019 3.755 3.939 3.728 3.792 94,875 +0.03(+0.73%)
Feb 28, 2019 3.893 3.893 3.765 3.765 20,409 -0.15(-3.75%)
Feb 27, 2019 4.003 4.003 3.755 3.911 26,803 -0.03(-0.70%)
Feb 26, 2019 4.012 4.012 3.939 3.939 16,116 -0.03(-0.69%)
Feb 25, 2019 4.113 4.204 3.911 3.966 23,266 -0.13(-3.13%)
Feb 22, 2019 4.067 4.186 4.048 4.094 23,800 +0.04(+0.90%)
Feb 21, 2019 4.085 4.168 4.030 4.058 8,059 -0.04(-0.89%)
Feb 20, 2019 4.195 4.213 4.021 4.094 27,400 -0.05(-1.32%)
Feb 19, 2019 4.058 4.296 4.058 4.149 30,346 +0.14(+3.42%)
Feb 15, 2019 4.103 4.342 3.975 4.012 21,726 -0.05(-1.35%)
Feb 14, 2019 4.085 4.186 4.003 4.067 20,095 -0.02(-0.45%)
Feb 13, 2019 3.893 4.158 3.874 4.085 35,226 +0.22(+5.69%)
Feb 12, 2019 3.819 4.013 3.755 3.865 62,846 -0.16(-3.87%)
Feb 11, 2019 4.122 4.122 3.700 4.021 41,193 +0.36(+9.75%)
Feb 08, 2019 3.746 3.948 3.664 3.664 36,792 -0.11(-2.91%)
Feb 07, 2019 3.902 3.939 3.719 3.774 22,492 -0.16(-4.19%)
Feb 06, 2019 4.149 4.158 3.865 3.939 30,283 -0.08(-2.05%)
Feb 05, 2019 4.103 4.168 3.984 4.021 12,717 -0.06(-1.57%)
Feb 04, 2019 4.003 4.113 3.958 4.085 22,569 +0.04(+0.91%)
Feb 01, 2019 4.131 4.222 3.975 4.048 15,284 -0.09(-2.21%)
Jan 31, 2019 4.232 4.415 4.122 4.140 26,986 -0.09(-2.16%)
Jan 30, 2019 4.204 4.534 4.195 4.232 34,608 +0.08(+1.99%)
Jan 29, 2019 4.222 4.342 4.140 4.149 16,694 -0.14(-3.21%)
Jan 28, 2019 4.305 4.369 4.206 4.287 35,477 -0.07(-1.58%)
Jan 25, 2019 4.232 4.454 4.166 4.355 21,289 +0.14(+3.37%)
Jan 24, 2019 4.195 4.314 3.948 4.213 23,130 +0.03(+0.66%)
Jan 23, 2019 4.213 4.296 4.039 4.186 36,627 +0.00(+0.00%)
Jan 22, 2019 4.451 4.451 4.117 4.186 20,055 -0.17(-3.99%)
Jan 18, 2019 4.186 4.369 4.016 4.360 36,246 +0.19(+4.62%)
Jan 17, 2019 4.058 4.232 4.030 4.168 17,180 +0.10(+2.48%)
Jan 16, 2019 4.140 4.177 3.984 4.067 26,692 -0.07(-1.77%)
Jan 15, 2019 4.305 4.595 4.058 4.140 41,319 -0.31(-7.00%)
Jan 14, 2019 4.506 4.690 4.085 4.451 67,529 +0.16(+3.62%)
Jan 11, 2019 4.168 4.351 4.030 4.296 22,272 +0.13(+3.08%)
Jan 10, 2019 4.261 4.261 4.076 4.168 22,998 -0.18(-4.21%)
Jan 09, 2019 4.250 4.397 4.168 4.351 34,955 +0.15(+3.49%)
Jan 08, 2019 4.277 4.451 4.168 4.204 28,214 +0.00(+0.00%)
Jan 07, 2019 4.113 4.429 4.076 4.204 68,918 +0.18(+4.56%)
Jan 04, 2019 3.774 4.319 3.638 4.021 153,066 +0.27(+7.33%)
Jan 03, 2019 3.755 3.833 3.673 3.746 30,048 -0.07(-1.92%)
Jan 02, 2019 3.398 3.819 3.293 3.819 52,685 +0.38(+11.20%)
Dec 31, 2018 3.233 3.453 3.206 3.435 77,952 +0.20(+6.23%)
Dec 28, 2018 3.078 3.293 3.032 3.233 116,164 +0.16(+5.06%)
Dec 27, 2018 2.933 3.132 2.933 3.078 132,654 +0.14(+4.92%)
Dec 26, 2018 3.294 3.349 2.933 2.933 115,593 -0.34(-10.47%)
Dec 24, 2018 3.294 3.538 3.249 3.276 59,500 -0.02(-0.55%)
Dec 21, 2018 3.520 3.745 3.276 3.294 168,308 -0.24(-6.89%)
Dec 20, 2018 3.511 3.664 3.466 3.538 27,518 +0.03(+0.77%)
Dec 19, 2018 3.610 3.993 3.484 3.511 27,989 -0.05(-1.27%)
Dec 18, 2018 3.466 3.673 3.430 3.556 47,951 +0.08(+2.34%)
Dec 17, 2018 3.836 4.070 3.430 3.475 49,731 -0.32(-8.55%)
Dec 14, 2018 3.881 4.075 3.541 3.800 40,221 -0.14(-3.66%)
Dec 13, 2018 4.152 4.233 3.863 3.944 23,689 -0.21(-5.00%)
Dec 12, 2018 4.287 4.422 4.097 4.152 37,401 -0.05(-1.29%)
Dec 11, 2018 4.305 4.416 4.170 4.206 10,622 -0.05(-1.27%)
Dec 10, 2018 4.323 4.422 4.111 4.260 19,984 -0.05(-1.15%)
Dec 07, 2018 4.314 4.422 4.278 4.309 26,814 +0.01(+0.32%)
Dec 06, 2018 4.504 4.693 4.161 4.296 81,452 -0.21(-4.61%)
Dec 04, 2018 4.422 4.567 4.332 4.504 32,575 +0.08(+1.84%)
Dec 03, 2018 4.729 4.729 4.332 4.422 64,558 -0.22(-4.67%)
Nov 30, 2018 4.765 4.837 4.621 4.639 16,841 -0.17(-3.56%)
Nov 29, 2018 4.720 5.072 4.720 4.810 12,347 +0.08(+1.72%)
Nov 28, 2018 4.729 4.883 4.621 4.729 32,900 +0.01(+0.19%)
Nov 27, 2018 4.738 5.198 4.711 4.720 18,092 +0.01(+0.19%)
Nov 26, 2018 5.244 5.262 4.666 4.711 81,516 -0.51(-9.69%)
Nov 23, 2018 5.180 5.307 4.964 5.216 16,731 +0.16(+3.21%)
Nov 21, 2018 5.054 5.054 5.054 0 +0.24(+5.07%)
Nov 20, 2018 4.973 4.973 4.670 4.810 26,214 -0.18(-3.62%)
Nov 19, 2018 5.144 5.289 4.964 4.991 25,794 -0.22(-4.16%)
Nov 16, 2018 5.198 5.325 4.991 5.207 22,492 -0.05(-1.03%)
Nov 15, 2018 5.307 5.406 5.189 5.262 14,170 -0.05(-1.02%)
Nov 14, 2018 5.433 5.433 5.235 5.316 12,237 -0.09(-1.67%)
Nov 13, 2018 5.514 5.514 5.320 5.406 21,973 -0.05(-0.91%)
Nov 12, 2018 5.713 5.713 5.361 5.456 52,011 -0.28(-4.80%)
Nov 09, 2018 5.830 5.911 5.650 5.731 20,609 -0.13(-2.16%)
Nov 08, 2018 6.002 6.038 5.785 5.857 26,127 -0.15(-2.55%)
Nov 07, 2018 6.101 6.101 5.939 6.011 25,494 -0.06(-1.04%)
Nov 06, 2018 6.164 6.164 5.902 6.074 63,279 +0.02(+0.30%)
Nov 05, 2018 5.957 6.155 5.871 6.056 29,501 +0.09(+1.51%)
Nov 02, 2018 5.596 6.227 5.596 5.966 68,918 -0.23(-3.71%)
Nov 01, 2018 6.056 6.218 6.056 6.196 28,270 +0.18(+2.92%)
Oct 31, 2018 6.065 6.227 5.966 6.020 59,336 +0.02(+0.30%)
Oct 30, 2018 5.785 6.029 5.731 6.002 78,854 +0.20(+3.42%)
Oct 29, 2018 6.074 6.074 5.704 5.803 50,975 -0.16(-2.72%)
Oct 26, 2018 5.821 6.065 5.596 5.966 63,711 +0.09(+1.54%)
Oct 25, 2018 5.812 5.890 5.776 5.875 26,297 +0.10(+1.72%)
Oct 24, 2018 6.155 6.272 5.776 5.776 50,196 -0.37(-6.02%)
Oct 23, 2018 6.245 6.363 5.993 6.146 41,961 -0.15(-2.44%)
Oct 22, 2018 5.866 6.363 5.866 6.300 42,005 +0.42(+7.06%)
Oct 19, 2018 6.038 6.038 5.857 5.884 29,584 -0.14(-2.40%)
Oct 18, 2018 5.957 6.137 5.708 6.029 18,154 +0.06(+1.06%)
Oct 17, 2018 5.785 6.011 5.758 5.966 13,812 +0.17(+2.96%)
Oct 16, 2018 5.677 5.943 5.596 5.794 29,378 +0.15(+2.64%)
Oct 15, 2018 5.830 5.948 5.587 5.645 27,949 -0.09(-1.50%)
Oct 12, 2018 5.993 5.993 5.487 5.731 56,730 -0.16(-2.76%)
Oct 11, 2018 5.695 5.984 5.695 5.893 38,009 +0.20(+3.49%)
Oct 10, 2018 6.047 6.047 5.695 5.695 58,513 -0.38(-6.24%)
Oct 09, 2018 6.182 6.218 5.911 6.074 28,141 +0.00(+0.00%)
Oct 08, 2018 6.101 6.101 5.686 6.074 26,890 +0.15(+2.59%)
Oct 05, 2018 6.209 6.209 5.821 5.920 33,462 -0.24(-3.95%)
Oct 04, 2018 6.245 6.471 6.092 6.164 29,481 -0.10(-1.59%)
Oct 03, 2018 6.173 6.367 6.092 6.263 13,188 +0.10(+1.61%)
Oct 02, 2018 6.074 6.236 6.074 6.164 20,457 +0.08(+1.34%)
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.