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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
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 (%)
Sep 28, 2018 3.238 3.301 3.144 3.207 273,091 -0.03(-0.97%)
Sep 27, 2018 3.269 3.332 3.238 3.238 314,643 -0.03(-0.96%)
Sep 26, 2018 3.144 3.301 3.144 3.269 284,245 +0.13(+4.00%)
Sep 25, 2018 3.175 3.207 3.144 3.144 413,317 -0.03(-0.99%)
Sep 24, 2018 3.144 3.207 3.081 3.175 541,027 +0.00(+0.00%)
Sep 21, 2018 3.207 3.332 3.175 3.175 2,016,136 -0.03(-0.98%)
Sep 20, 2018 3.018 3.238 3.018 3.207 1,194,042 +0.16(+5.15%)
Sep 19, 2018 3.018 3.081 2.986 3.049 429,647 +0.03(+1.04%)
Sep 18, 2018 3.175 3.175 2.924 3.018 1,310,440 -0.09(-3.03%)
Sep 17, 2018 3.269 3.269 3.112 3.112 1,327,453 -0.16(-4.81%)
Sep 14, 2018 3.269 3.395 3.238 3.269 535,049 +0.00(+0.00%)
Sep 13, 2018 3.395 3.411 3.269 3.269 449,668 -0.13(-3.70%)
Sep 12, 2018 3.427 3.427 3.364 3.395 285,963 -0.03(-0.92%)
Sep 11, 2018 3.364 3.427 3.364 3.427 166,415 +0.03(+0.93%)
Sep 10, 2018 3.364 3.489 3.332 3.395 413,476 +0.06(+1.89%)
Sep 07, 2018 3.364 3.427 3.273 3.332 537,593 -0.03(-0.93%)
Sep 06, 2018 3.521 3.521 3.364 3.364 516,163 -0.17(-4.89%)
Sep 05, 2018 3.552 3.615 3.521 3.537 409,404 -0.05(-1.32%)
Sep 04, 2018 3.552 3.631 3.521 3.584 641,359 +0.00(+0.00%)
Aug 31, 2018 3.584 3.584 3.584 0 +0.00(+0.00%)
Aug 30, 2018 3.552 3.615 3.458 3.584 782,684 +0.06(+1.79%)
Aug 29, 2018 3.521 3.582 3.460 3.521 679,731 +0.03(+0.88%)
Aug 28, 2018 3.490 3.521 3.398 3.490 882,582 +0.00(+0.00%)
Aug 27, 2018 3.551 3.551 3.429 3.490 937,158 -0.03(-0.87%)
Aug 24, 2018 3.582 3.643 3.490 3.521 515,412 -0.09(-2.54%)
Aug 23, 2018 3.429 3.643 3.429 3.613 408,129 +0.15(+4.42%)
Aug 22, 2018 3.643 3.796 3.429 3.460 913,059 -0.18(-5.04%)
Aug 21, 2018 3.613 3.643 3.582 3.643 444,044 +0.06(+1.71%)
Aug 20, 2018 3.613 3.705 3.551 3.582 324,970 +0.00(+0.00%)
Aug 17, 2018 3.521 3.643 3.490 3.582 304,086 +0.09(+2.63%)
Aug 16, 2018 3.582 3.674 3.460 3.490 400,285 -0.09(-2.56%)
Aug 15, 2018 3.613 3.643 3.521 3.582 382,502 -0.06(-1.68%)
Aug 14, 2018 3.674 3.692 3.643 3.643 264,473 +0.00(+0.00%)
Aug 13, 2018 3.521 3.705 3.521 3.643 1,031,042 +0.12(+3.48%)
Aug 10, 2018 3.460 3.551 3.460 3.521 212,958 +0.06(+1.77%)
Aug 09, 2018 3.460 3.521 3.460 3.460 279,054 +0.00(+0.00%)
Aug 08, 2018 3.551 3.582 3.429 3.460 351,198 -0.06(-1.74%)
Aug 07, 2018 3.521 3.567 3.490 3.521 429,696 +0.00(+0.00%)
Aug 06, 2018 3.551 3.643 3.490 3.521 363,233 +0.03(+0.88%)
Aug 03, 2018 3.674 3.735 3.460 3.490 753,684 -0.15(-4.20%)
Aug 02, 2018 3.643 3.668 3.551 3.643 408,916 +0.02(+0.42%)
Aug 01, 2018 3.368 3.827 3.368 3.628 1,489,593 -0.32(-8.14%)
Jul 31, 2018 4.011 4.103 3.858 3.950 820,816 -0.03(-0.77%)
Jul 30, 2018 3.888 4.072 3.888 3.980 421,107 +0.09(+2.36%)
Jul 27, 2018 3.888 3.950 3.766 3.888 321,887 -0.03(-0.78%)
Jul 26, 2018 3.888 4.011 3.873 3.919 321,985 +0.03(+0.79%)
Jul 25, 2018 3.888 3.950 3.766 3.888 354,373 +0.00(+0.00%)
Jul 24, 2018 4.072 3.888 3.888 341,868 -0.15(-3.79%)
Jul 23, 2018 4.011 4.103 3.980 4.041 362,272 +0.06(+1.54%)
Jul 20, 2018 4.225 4.225 3.980 3.980 672,442 -0.21(-5.11%)
Jul 19, 2018 4.011 4.256 4.011 4.194 609,017 +0.15(+3.79%)
Jul 18, 2018 4.103 4.133 4.041 4.041 220,697 -0.06(-1.49%)
Jul 17, 2018 4.072 4.167 4.072 4.103 254,681 +0.03(+0.75%)
Jul 16, 2018 4.133 4.164 4.041 4.072 249,475 -0.06(-1.48%)
Jul 13, 2018 4.133 4.225 4.103 4.133 341,114 +0.00(+0.00%)
Jul 12, 2018 4.164 4.167 3.980 4.133 611,263 +0.00(+0.00%)
Jul 11, 2018 4.256 4.286 4.103 4.133 491,277 -0.18(-4.26%)
Jul 10, 2018 4.409 4.470 4.164 4.317 709,382 -0.09(-2.08%)
Jul 09, 2018 4.470 4.501 4.470 4.409 354,773 -0.09(-2.04%)
Jul 06, 2018 4.470 4.562 4.470 4.501 173,053 +0.00(+0.00%)
Jul 05, 2018 4.501 4.562 4.439 4.501 360,029 +0.06(+1.38%)
Jul 03, 2018 4.439 4.439 4.439 0 -0.15(-3.33%)
Jul 02, 2018 4.623 4.623 4.501 4.592 478,660 -0.06(-1.32%)
Jun 29, 2018 4.746 4.776 4.473 4.654 739,515 -0.03(-0.65%)
Jun 28, 2018 4.837 4.868 4.623 4.684 550,550 -0.15(-3.16%)
Jun 27, 2018 4.960 5.052 4.837 4.837 546,772 -0.09(-1.86%)
Jun 26, 2018 5.021 5.036 4.929 4.929 548,719 -0.09(-1.83%)
Jun 25, 2018 5.082 5.113 4.929 5.021 577,839 -0.06(-1.20%)
Jun 22, 2018 5.174 5.220 4.899 5.082 1,194,648 -0.09(-1.78%)
Jun 21, 2018 5.052 5.266 5.052 5.174 484,923 +0.15(+3.05%)
Jun 20, 2018 5.113 5.113 4.960 5.021 438,368 -0.09(-1.80%)
Jun 19, 2018 5.174 5.189 4.990 5.113 695,019 -0.06(-1.18%)
Jun 18, 2018 5.327 5.465 5.144 5.174 1,005,773 -0.21(-3.98%)
Jun 15, 2018 5.542 5.327 5.388 1,287,582 -0.15(-2.76%)
Jun 14, 2018 5.756 5.817 5.327 5.542 1,799,968 -0.21(-3.72%)
Jun 13, 2018 5.695 5.878 5.633 5.756 1,609,449 +0.12(+2.17%)
Jun 12, 2018 5.388 5.970 5.358 5.633 2,114,433 +0.28(+5.14%)
Jun 11, 2018 5.266 5.450 5.266 5.358 701,466 +0.09(+1.74%)
Jun 08, 2018 5.113 5.266 5.113 5.266 358,944 +0.15(+2.99%)
Jun 07, 2018 5.052 5.174 5.021 5.113 207,860 +0.09(+1.83%)
Jun 06, 2018 5.205 5.235 5.021 5.021 441,080 -0.18(-3.53%)
Jun 05, 2018 5.082 5.297 5.021 5.205 572,153 +0.15(+3.03%)
Jun 04, 2018 4.990 5.113 4.914 5.052 655,112 +0.12(+2.48%)
Jun 01, 2018 5.082 5.082 4.929 4.929 370,876 -0.09(-1.83%)
May 31, 2018 5.052 5.113 4.929 5.021 521,924 -0.06(-1.20%)
May 30, 2018 4.782 5.112 4.782 5.082 936,906 +0.35(+7.30%)
May 29, 2018 5.022 5.142 4.721 4.736 1,083,512 -0.32(-6.25%)
May 25, 2018 5.052 5.052 5.052 0 +0.03(+0.60%)
May 24, 2018 4.812 5.052 4.809 5.022 769,065 +0.18(+3.73%)
May 23, 2018 4.661 4.872 4.616 4.842 1,867,040 +0.15(+3.21%)
May 22, 2018 4.782 4.782 4.661 4.691 329,349 -0.06(-1.27%)
May 21, 2018 4.752 4.782 4.661 4.752 534,802 +0.00(+0.00%)
May 18, 2018 4.842 4.842 4.691 4.752 457,276 -0.09(-1.86%)
May 17, 2018 4.782 4.842 4.706 4.842 397,911 +0.06(+1.26%)
May 16, 2018 4.691 4.812 4.661 4.782 534,366 +0.12(+2.58%)
May 15, 2018 4.721 4.782 4.631 4.661 476,312 -0.06(-1.27%)
May 14, 2018 4.752 4.929 4.664 4.721 931,941 +0.00(+0.00%)
May 11, 2018 4.661 4.797 4.661 4.721 725,554 +0.09(+1.95%)
May 10, 2018 4.601 4.661 4.451 4.631 481,401 +0.06(+1.32%)
May 09, 2018 4.601 4.658 4.391 4.571 906,357 -0.03(-0.65%)
May 08, 2018 4.782 4.812 4.451 4.601 1,344,971 -0.21(-4.38%)
May 07, 2018 5.112 5.233 4.752 4.812 1,833,302 -0.27(-5.33%)
May 04, 2018 4.842 5.082 4.842 5.082 422,925 +0.27(+5.62%)
May 03, 2018 5.353 5.383 4.782 4.812 1,130,144 -0.60(-11.11%)
May 02, 2018 5.353 5.413 5.142 5.413 1,609,184 +0.21(+4.05%)
May 01, 2018 5.052 5.263 4.872 5.203 1,566,106 +0.15(+2.98%)
Apr 30, 2018 5.293 5.353 5.052 5.052 1,066,460 -0.30(-5.62%)
Apr 27, 2018 5.263 5.383 5.233 5.353 672,539 +0.09(+1.71%)
Apr 26, 2018 5.263 5.323 5.112 5.263 1,140,247 +0.00(+0.00%)
Apr 25, 2018 5.443 5.443 5.203 5.263 1,199,615 -0.15(-2.78%)
Apr 24, 2018 5.263 5.473 5.218 5.413 1,466,281 +0.15(+2.86%)
Apr 23, 2018 5.142 5.278 5.052 5.263 1,408,184 +0.15(+2.94%)
Apr 20, 2018 5.052 5.112 4.992 5.112 952,272 +0.03(+0.59%)
Apr 19, 2018 4.962 5.082 4.911 5.082 706,971 +0.09(+1.81%)
Apr 18, 2018 4.842 4.992 4.842 4.992 825,259 +0.12(+2.47%)
Apr 17, 2018 4.782 4.902 4.634 4.872 875,478 +0.12(+2.53%)
Apr 16, 2018 4.721 4.812 4.691 4.752 867,418 +0.06(+1.28%)
Apr 13, 2018 4.752 4.782 4.601 4.691 822,670 -0.06(-1.27%)
Apr 12, 2018 4.601 4.782 4.601 4.752 784,226 +0.12(+2.60%)
Apr 11, 2018 4.451 4.721 4.451 4.631 1,422,669 +0.12(+2.67%)
Apr 10, 2018 4.421 4.541 4.361 4.511 659,346 +0.15(+3.45%)
Apr 09, 2018 4.421 4.481 4.330 4.361 652,742 -0.03(-0.68%)
Apr 06, 2018 4.511 4.571 4.346 4.391 701,057 -0.12(-2.67%)
Apr 05, 2018 4.451 4.541 4.361 4.511 695,069 +0.06(+1.35%)
Apr 04, 2018 4.270 4.451 4.270 4.451 702,899 +0.12(+2.78%)
Apr 03, 2018 4.240 4.361 4.240 4.330 910,656 +0.12(+2.86%)
Apr 02, 2018 4.330 4.391 4.090 4.210 1,229,835 -0.15(-3.45%)
Mar 29, 2018 4.361 4.361 4.361 0 +0.03(+0.69%)
Mar 28, 2018 4.180 4.451 4.165 4.330 2,227,612 +0.15(+3.60%)
Mar 27, 2018 4.120 4.255 4.090 4.180 1,255,869 +0.09(+2.21%)
Mar 26, 2018 4.030 4.210 3.970 4.090 1,119,837 +0.12(+3.03%)
Mar 23, 2018 4.060 4.090 3.940 3.970 984,698 -0.06(-1.49%)
Mar 22, 2018 4.060 4.135 3.970 4.030 642,943 -0.03(-0.74%)
Mar 21, 2018 4.000 4.180 4.000 4.060 760,953 +0.03(+0.75%)
Mar 20, 2018 4.060 4.120 3.909 4.030 570,030 -0.06(-1.47%)
Mar 19, 2018 4.180 4.216 4.000 4.090 1,491,354 -0.06(-1.45%)
Mar 16, 2018 4.120 4.270 4.060 4.150 1,939,042 +0.03(+0.73%)
Mar 15, 2018 4.090 4.165 4.030 4.120 1,166,936 +0.00(+0.00%)
Mar 14, 2018 4.030 4.150 3.970 4.120 999,152 +0.09(+2.24%)
Mar 13, 2018 3.940 4.120 3.940 4.030 1,395,816 +0.06(+1.52%)
Mar 12, 2018 3.759 4.000 3.759 3.970 1,341,692 +0.27(+7.32%)
Mar 09, 2018 3.699 3.789 3.579 3.699 1,233,150 +0.06(+1.65%)
Mar 08, 2018 3.819 3.834 3.609 3.639 1,388,360 -0.15(-3.97%)
Mar 07, 2018 4.039 3.774 3.789 2,684,526 -0.18(-4.44%)
Mar 06, 2018 3.965 4.054 3.877 3.965 2,390,163 -0.03(-0.74%)
Mar 05, 2018 3.789 3.995 3.760 3.995 2,235,719 +0.23(+6.25%)
Mar 02, 2018 3.642 3.804 3.594 3.760 2,014,182 +0.12(+3.23%)
Mar 01, 2018 3.613 3.672 3.466 3.642 1,659,698 +0.03(+0.81%)
Feb 28, 2018 3.290 3.730 3.290 3.613 2,415,653 +0.12(+3.36%)
Feb 27, 2018 3.672 3.819 3.466 3.495 2,077,944 -0.21(-5.56%)
Feb 26, 2018 3.730 3.789 3.613 3.701 1,122,417 -0.03(-0.79%)
Feb 23, 2018 3.554 3.789 3.554 3.730 1,870,567 +0.21(+5.83%)
Feb 22, 2018 3.525 3.642 3.466 3.525 1,083,719 +0.04(+1.27%)
Feb 21, 2018 3.466 3.613 3.451 3.481 1,102,303 +0.01(+0.42%)
Feb 20, 2018 3.613 3.642 3.422 3.466 1,503,615 -0.18(-4.84%)
Feb 16, 2018 3.642 3.642 3.642 0 +0.15(+4.20%)
Feb 15, 2018 3.378 3.554 3.290 3.495 1,393,536 +0.15(+4.39%)
Feb 14, 2018 3.143 3.407 3.084 3.349 1,750,898 +0.21(+6.54%)
Feb 13, 2018 3.202 3.260 3.143 3.143 1,036,215 -0.09(-2.73%)
Feb 12, 2018 3.260 3.290 3.084 3.231 1,446,710 +0.00(+0.00%)
Feb 09, 2018 3.319 3.404 3.114 3.231 1,536,088 -0.09(-2.65%)
Feb 08, 2018 3.407 3.055 3.319 2,348,361 +0.26(+8.65%)
Feb 07, 2018 3.202 3.202 3.055 3.055 3,525,576 -0.15(-4.59%)
Feb 06, 2018 3.068 3.216 2.967 3.202 2,384,397 +0.13(+4.31%)
Feb 05, 2018 3.202 3.231 3.025 3.070 2,182,301 -0.16(-5.00%)
Feb 02, 2018 3.349 3.378 3.246 3.231 1,919,452 -0.15(-4.35%)
Feb 01, 2018 3.319 3.407 3.246 3.378 1,474,563 +0.06(+1.77%)
Jan 31, 2018 3.349 3.437 3.319 3.319 1,266,910 +0.00(+0.00%)
Jan 30, 2018 3.525 3.554 3.290 3.319 3,888,246 -0.23(-6.61%)
Jan 29, 2018 3.642 3.669 3.525 3.554 1,466,845 -0.09(-2.42%)
Jan 26, 2018 3.584 3.701 3.525 3.642 1,951,047 +0.06(+1.64%)
Jan 25, 2018 3.613 3.657 3.554 3.584 1,700,141 -0.03(-0.81%)
Jan 24, 2018 3.642 3.698 3.584 3.613 1,814,483 +0.00(+0.00%)
Jan 23, 2018 3.642 3.642 3.554 3.613 2,096,695 -0.03(-0.81%)
Jan 22, 2018 3.642 3.672 3.554 3.642 1,350,955 +0.06(+1.64%)
Jan 19, 2018 3.584 3.642 3.560 3.584 2,543,674 -0.03(-0.81%)
Jan 18, 2018 3.730 3.730 3.584 3.613 1,908,554 -0.12(-3.15%)
Jan 17, 2018 3.730 3.819 3.672 3.730 3,773,394 +0.00(+0.00%)
Jan 16, 2018 3.584 3.804 3.584 3.730 3,777,782 +0.16(+4.53%)
Jan 12, 2018 3.569 3.569 3.569 0 +0.01(+0.41%)
Jan 11, 2018 3.701 3.760 3.539 3.554 4,671,062 -0.16(-4.35%)
Jan 10, 2018 3.701 3.716 3,303,951 -0.18(-4.53%)
Jan 09, 2018 3.965 4.054 3.819 3.892 8,104,728 -0.72(-15.61%)
Jan 08, 2018 4.465 4.670 4.435 4.612 3,712,238 +0.15(+3.29%)
Jan 05, 2018 4.289 4.524 4.289 4.465 2,735,936 +0.21(+4.83%)
Jan 04, 2018 4.318 4.374 4.156 4.259 2,339,603 -0.06(-1.36%)
Jan 03, 2018 4.318 4.377 4.200 4.318 2,145,484 +0.06(+1.38%)
Jan 02, 2018 4.494 4.553 4.182 4.259 2,697,519 -0.21(-4.61%)
Dec 29, 2017 4.465 4.465 4.465 0 -0.12(-2.56%)
Dec 28, 2017 4.817 4.817 4.553 4.582 1,081,761 -0.21(-4.29%)
Dec 27, 2017 4.758 4.847 4.553 4.788 2,543,888 +0.06(+1.24%)
Dec 26, 2017 4.524 4.788 4.465 4.729 2,239,222 +0.23(+5.23%)
Dec 22, 2017 4.465 4.524 4.406 4.494 883,977 -0.01(-0.33%)
Dec 21, 2017 4.435 4.553 4.347 4.509 1,037,110 +0.10(+2.33%)
Dec 20, 2017 4.582 4.612 4.377 4.406 1,197,582 -0.18(-3.85%)
Dec 19, 2017 4.582 4.612 4.435 4.582 1,931,660 -0.03(-0.64%)
Dec 18, 2017 4.612 4.697 4.435 4.612 2,366,454 +0.12(+2.61%)
Dec 15, 2017 4.347 4.524 4.289 4.494 3,755,805 +0.15(+3.38%)
Dec 14, 2017 4.377 4.406 4.259 4.347 1,667,442 +0.00(+0.00%)
Dec 13, 2017 4.347 4.432 4.233 4.347 1,445,340 +0.00(+0.00%)
Dec 12, 2017 4.318 4.435 4.318 4.347 920,079 +0.03(+0.68%)
Dec 11, 2017 4.377 4.465 4.259 4.318 1,232,384 +0.00(+0.00%)
Dec 08, 2017 4.289 4.421 4.230 4.318 809,798 +0.03(+0.68%)
Dec 07, 2017 4.377 4.425 4.259 4.289 731,630 -0.06(-1.35%)
Dec 06, 2017 4.377 4.465 4.259 4.347 905,711 -0.03(-0.67%)
Dec 05, 2017 4.553 4.582 4.318 4.377 1,681,199 -0.15(-3.25%)
Dec 04, 2017 4.465 4.609 4.318 4.524 2,849,843 +0.34(+8.07%)
Dec 01, 2017 4.435 4.490 4.123 4.186 1,821,368 -0.25(-5.63%)
Nov 30, 2017 4.259 4.524 4.142 4.435 4,494,175 +0.21(+4.86%)
Nov 29, 2017 3.971 4.431 3.928 4.230 3,954,293 +0.29(+7.30%)
Nov 28, 2017 3.913 4.000 3.827 3.942 1,707,410 +0.03(+0.74%)
Nov 27, 2017 3.971 4.000 3.827 3.913 1,700,696 -0.03(-0.73%)
Nov 24, 2017 3.971 3.985 3.884 3.942 543,334 +0.00(+0.00%)
Nov 22, 2017 3.942 4.028 3.856 3.942 1,310,918 +0.00(+0.00%)
Nov 21, 2017 4.000 4.000 3.769 3.942 3,094,660 -0.03(-0.72%)
Nov 20, 2017 3.913 4.028 3.856 3.971 1,663,532 +0.09(+2.22%)
Nov 17, 2017 3.913 4.086 3.856 3.884 2,535,535 +0.09(+2.27%)
Nov 16, 2017 3.798 3.899 3.683 3.798 1,980,353 +0.06(+1.54%)
Nov 15, 2017 3.597 3.769 3.582 3.741 1,470,097 +0.09(+2.36%)
Nov 14, 2017 3.712 3.798 3.568 3.654 1,529,484 -0.12(-3.05%)
Nov 13, 2017 3.769 3.827 3.626 3.769 1,117,587 +0.03(+0.77%)
Nov 10, 2017 3.568 3.798 3.568 3.741 1,499,648 +0.14(+4.00%)
Nov 09, 2017 3.568 3.612 3.482 3.597 1,310,953 +0.03(+0.81%)
Nov 08, 2017 3.539 3.626 3.453 3.568 1,697,983 -0.03(-0.80%)
Nov 07, 2017 3.539 3.597 3.453 3.597 4,047,980 +0.12(+3.31%)
Nov 06, 2017 3.741 3.769 3.482 3.482 4,199,501 -0.29(-7.63%)
Nov 03, 2017 4.028 4.028 3.741 3.769 2,988,281 -0.17(-4.38%)
Nov 02, 2017 4.172 4.187 3.769 3.942 3,343,095 -0.23(-5.52%)
Nov 01, 2017 4.201 4.201 4.000 4.172 3,355,587 +0.52(+14.17%)
Oct 31, 2017 4.086 4.086 3.597 3.654 4,529,903 -0.40(-9.93%)
Oct 30, 2017 4.057 4.107 3.913 4.057 1,493,578 -0.03(-0.70%)
Oct 27, 2017 4.115 4.172 4.028 4.086 1,676,313 -0.12(-2.74%)
Oct 26, 2017 4.115 4.230 4.057 4.201 892,917 +0.09(+2.10%)
Oct 25, 2017 4.259 4.259 4.028 4.115 695,380 -0.09(-2.05%)
Oct 24, 2017 4.057 4.230 4.057 4.201 1,122,785 +0.17(+4.29%)
Oct 23, 2017 4.259 4.259 4.000 4.028 1,920,615 -0.20(-4.76%)
Oct 20, 2017 4.230 4.259 4.115 4.230 1,324,679 +0.04(+1.03%)
Oct 19, 2017 4.143 4.259 4.057 4.187 856,046 +0.01(+0.34%)
Oct 18, 2017 3.971 4.287 3.971 4.172 1,110,545 +0.17(+4.32%)
Oct 17, 2017 4.057 4.057 3.971 4.000 852,780 +0.00(+0.00%)
Oct 16, 2017 4.143 4.143 3.913 4.000 2,279,891 -0.12(-2.80%)
Oct 13, 2017 4.172 4.259 4.086 4.115 1,348,414 -0.03(-0.69%)
Oct 12, 2017 4.259 4.316 4.143 4.143 1,263,315 -0.12(-2.70%)
Oct 11, 2017 4.402 4.431 4.244 4.259 1,195,455 -0.14(-3.27%)
Oct 10, 2017 4.374 4.431 4.330 4.402 608,124 +0.09(+2.00%)
Oct 09, 2017 4.633 4.661 4.287 4.316 1,616,764 -0.32(-6.83%)
Oct 06, 2017 4.546 4.633 4.402 4.633 1,339,493 +0.06(+1.26%)
Oct 05, 2017 4.518 4.633 4.460 4.575 1,014,131 +0.09(+1.92%)
Oct 04, 2017 4.575 4.661 4.431 4.489 1,091,715 -0.12(-2.50%)
Oct 03, 2017 4.575 4.633 4.460 4.604 1,396,534 +0.03(+0.63%)
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.