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

Bandwidth Inc (NQ: BAND )

21.61 +0.09 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 72.78 72.78 70.27 70.96 104,900 -1.81(-2.49%)
Jan 30, 2020 71.90 73.99 71.65 72.77 134,188 +0.17(+0.23%)
Jan 29, 2020 73.00 73.38 71.78 72.60 81,516 -0.02(-0.03%)
Jan 28, 2020 70.92 72.82 70.22 72.62 65,941 +2.15(+3.05%)
Jan 27, 2020 70.10 70.84 69.62 70.47 204,781 -1.56(-2.17%)
Jan 24, 2020 72.90 73.63 70.92 72.03 148,200 -0.49(-0.68%)
Jan 23, 2020 70.20 72.61 69.60 72.52 173,461 +1.87(+2.65%)
Jan 22, 2020 70.96 71.78 70.48 70.65 101,706 +0.20(+0.28%)
Jan 21, 2020 70.32 71.51 70.00 70.45 116,582 -0.66(-0.93%)
Jan 17, 2020 72.20 72.20 70.59 71.11 73,600 -0.79(-1.10%)
Jan 16, 2020 70.72 72.18 70.21 71.90 104,087 +0.94(+1.32%)
Jan 15, 2020 70.50 72.01 70.27 70.96 109,850 +0.45(+0.64%)
Jan 14, 2020 70.04 70.73 69.14 70.51 139,124 +0.53(+0.76%)
Jan 13, 2020 70.00 70.86 68.88 69.98 164,363 +0.91(+1.32%)
Jan 10, 2020 68.66 70.39 68.66 69.07 168,400 +0.45(+0.66%)
Jan 09, 2020 68.18 69.00 67.71 68.62 102,861 +0.88(+1.30%)
Jan 08, 2020 67.82 69.29 67.29 67.74 191,619 -0.25(-0.37%)
Jan 07, 2020 67.51 68.82 66.63 67.99 178,021 +0.56(+0.83%)
Jan 06, 2020 64.53 67.61 63.40 67.43 198,237 +2.31(+3.55%)
Jan 03, 2020 63.69 66.10 63.69 65.12 148,000 +0.90(+1.40%)
Jan 02, 2020 64.48 64.84 63.60 64.22 120,663 +0.17(+0.27%)
Dec 31, 2019 63.59 64.44 62.42 64.05 251,700 +0.38(+0.60%)
Dec 30, 2019 65.37 65.62 62.60 63.67 256,651 -1.63(-2.50%)
Dec 27, 2019 65.67 66.44 64.78 65.30 302,900 +0.25(+0.38%)
Dec 26, 2019 63.99 65.24 63.40 65.05 195,528 +1.27(+1.99%)
Dec 24, 2019 63.08 63.79 62.57 63.78 130,400 +0.75(+1.19%)
Dec 23, 2019 63.07 63.99 62.70 63.03 166,402 +0.04(+0.06%)
Dec 20, 2019 63.01 63.84 61.63 62.99 293,000 +0.21(+0.33%)
Dec 19, 2019 62.30 64.78 61.54 62.78 336,416 +0.77(+1.24%)
Dec 18, 2019 61.18 62.59 61.06 62.01 390,473 +1.09(+1.79%)
Dec 17, 2019 60.73 62.28 59.32 60.92 418,222 +0.80(+1.33%)
Dec 16, 2019 57.92 60.13 57.28 60.12 356,517 +2.92(+5.10%)
Dec 13, 2019 55.89 57.26 55.23 57.20 189,600 +1.27(+2.27%)
Dec 12, 2019 54.86 56.23 54.86 55.93 157,552 +0.78(+1.41%)
Dec 11, 2019 54.99 55.41 54.08 55.15 128,151 +0.23(+0.42%)
Dec 10, 2019 54.58 55.24 53.56 54.92 147,364 +0.21(+0.38%)
Dec 09, 2019 53.81 55.12 53.63 54.71 191,165 +0.92(+1.71%)
Dec 06, 2019 53.65 54.12 53.00 53.79 113,900 +0.34(+0.64%)
Dec 05, 2019 53.30 54.21 52.65 53.45 127,066 +0.15(+0.28%)
Dec 04, 2019 55.15 55.15 51.89 53.30 242,391 -1.90(-3.44%)
Dec 03, 2019 53.28 55.42 53.10 55.20 583,406 +1.76(+3.29%)
Dec 02, 2019 55.96 56.15 53.23 53.44 283,790 -2.49(-4.45%)
Nov 29, 2019 53.86 56.56 53.81 55.93 177,200 +2.49(+4.66%)
Nov 27, 2019 53.18 53.65 52.47 53.44 123,300 +0.52(+0.98%)
Nov 26, 2019 53.53 54.05 52.91 52.92 149,804 -0.47(-0.88%)
Nov 25, 2019 52.24 53.67 52.24 53.39 252,546 +0.56(+1.06%)
Nov 22, 2019 52.92 53.60 52.07 52.83 177,300 +0.36(+0.69%)
Nov 21, 2019 53.63 54.30 52.05 52.47 422,341 -1.00(-1.87%)
Nov 20, 2019 55.14 55.38 53.21 53.47 208,891 -1.42(-2.59%)
Nov 19, 2019 53.70 55.20 52.69 54.89 234,068 +1.53(+2.87%)
Nov 18, 2019 52.85 53.95 52.76 53.36 219,013 +0.16(+0.30%)
Nov 15, 2019 53.57 53.81 52.70 53.20 211,700 +0.06(+0.11%)
Nov 14, 2019 53.01 54.15 52.70 53.14 223,533 -0.08(-0.15%)
Nov 13, 2019 52.83 53.56 51.76 53.22 250,787 +0.04(+0.08%)
Nov 12, 2019 50.68 53.38 50.40 53.18 383,762 +2.88(+5.73%)
Nov 11, 2019 47.72 50.85 47.59 50.30 290,645 +1.94(+4.01%)
Nov 08, 2019 47.18 48.92 46.52 48.36 202,400 +0.79(+1.66%)
Nov 07, 2019 43.80 49.29 42.61 47.57 1,534,802 -7.88(-14.21%)
Nov 06, 2019 54.95 55.75 53.38 55.45 367,791 +0.30(+0.54%)
Nov 05, 2019 56.33 57.03 55.03 55.15 198,764 -0.96(-1.71%)
Nov 04, 2019 56.99 57.62 55.05 56.11 223,415 -0.94(-1.65%)
Nov 01, 2019 56.54 57.66 56.11 57.05 204,400 +0.90(+1.60%)
Oct 31, 2019 56.91 57.86 55.04 56.15 244,510 -0.80(-1.40%)
Oct 30, 2019 57.36 58.25 56.92 56.95 216,192 -0.25(-0.44%)
Oct 29, 2019 57.14 58.53 56.28 57.20 176,306 -0.05(-0.09%)
Oct 28, 2019 59.50 60.26 57.20 57.25 193,582 -1.85(-3.13%)
Oct 25, 2019 59.19 59.52 58.43 59.10 158,800 -0.09(-0.15%)
Oct 24, 2019 57.18 59.60 56.50 59.19 246,669 +2.29(+4.02%)
Oct 23, 2019 55.39 57.83 55.39 56.90 194,128 +1.10(+1.97%)
Oct 22, 2019 59.95 60.40 55.31 55.80 315,770 -2.71(-4.63%)
Oct 21, 2019 58.67 60.15 57.42 58.51 456,504 +0.09(+0.15%)
Oct 18, 2019 59.21 59.65 57.12 58.42 356,000 -1.08(-1.82%)
Oct 17, 2019 58.10 59.77 57.33 59.50 301,996 +1.63(+2.82%)
Oct 16, 2019 60.42 60.42 57.58 57.87 606,076 -2.89(-4.76%)
Oct 15, 2019 60.60 61.59 60.03 60.76 617,188 +0.19(+0.31%)
Oct 14, 2019 61.72 62.63 60.53 60.57 372,464 -1.81(-2.90%)
Oct 11, 2019 63.73 64.09 62.00 62.38 450,000 -0.69(-1.09%)
Oct 10, 2019 64.34 65.00 62.97 63.07 163,645 -1.33(-2.07%)
Oct 09, 2019 64.76 65.37 64.12 64.40 838,077 +0.26(+0.41%)
Oct 08, 2019 67.55 68.68 63.98 64.14 270,597 -3.93(-5.77%)
Oct 07, 2019 66.27 69.29 65.85 68.07 352,189 +1.31(+1.96%)
Oct 04, 2019 66.61 67.99 65.74 66.76 258,300 +0.89(+1.35%)
Oct 03, 2019 65.39 66.82 64.24 65.87 240,145 +0.46(+0.70%)
Oct 02, 2019 64.94 66.35 63.80 65.41 254,269 -0.22(-0.34%)
Oct 01, 2019 65.09 69.06 64.75 65.63 264,205 +0.52(+0.80%)
Sep 30, 2019 65.14 66.21 64.09 65.11 288,833 -0.10(-0.15%)
Sep 27, 2019 66.09 66.26 63.69 65.21 362,200 -0.52(-0.79%)
Sep 26, 2019 67.65 68.06 65.36 65.73 108,457 -2.03(-3.00%)
Sep 25, 2019 66.78 68.07 65.40 67.76 147,946 +0.99(+1.48%)
Sep 24, 2019 68.90 69.49 66.25 66.77 191,619 -1.86(-2.71%)
Sep 23, 2019 69.82 71.40 68.22 68.63 159,619 -1.38(-1.97%)
Sep 20, 2019 72.23 72.92 69.19 70.01 395,800 -2.00(-2.78%)
Sep 19, 2019 67.90 73.28 66.04 72.01 416,317 +0.14(+0.19%)
Sep 18, 2019 71.50 72.20 69.57 71.87 233,236 -0.11(-0.15%)
Sep 17, 2019 70.20 72.22 70.16 71.98 203,662 +1.63(+2.32%)
Sep 16, 2019 69.93 71.60 68.56 70.35 281,094 +0.75(+1.08%)
Sep 13, 2019 71.53 71.53 69.10 69.60 275,300 -2.40(-3.33%)
Sep 12, 2019 74.43 75.28 71.61 72.00 315,436 -1.93(-2.61%)
Sep 11, 2019 75.51 75.93 72.04 73.93 230,989 -1.55(-2.05%)
Sep 10, 2019 79.68 79.68 74.51 75.48 340,873 -4.89(-6.08%)
Sep 09, 2019 85.60 86.05 77.83 80.37 377,086 -5.22(-6.10%)
Sep 06, 2019 88.74 88.99 85.21 85.59 129,100 -3.01(-3.40%)
Sep 05, 2019 87.53 89.02 84.97 88.60 150,432 +2.13(+2.46%)
Sep 04, 2019 89.00 90.56 86.29 86.47 161,742 -1.73(-1.96%)
Sep 03, 2019 86.10 88.88 84.96 88.20 215,661 +1.01(+1.16%)
Aug 30, 2019 87.39 87.75 86.11 87.19 109,700 +0.32(+0.37%)
Aug 29, 2019 84.73 87.26 84.04 86.87 105,166 +3.26(+3.90%)
Aug 28, 2019 85.34 85.34 82.51 83.61 188,308 -1.96(-2.29%)
Aug 27, 2019 87.32 88.58 85.04 85.57 188,357 -1.36(-1.56%)
Aug 26, 2019 86.64 87.24 85.26 86.93 113,144 +1.49(+1.74%)
Aug 23, 2019 88.13 90.63 85.15 85.44 486,700 -3.18(-3.59%)
Aug 22, 2019 87.53 89.24 86.19 88.62 149,793 +1.28(+1.47%)
Aug 21, 2019 85.80 88.31 85.48 87.34 213,830 +2.46(+2.90%)
Aug 20, 2019 84.58 85.99 83.80 84.88 152,928 +0.14(+0.17%)
Aug 19, 2019 84.26 87.76 84.26 84.74 235,726 +1.07(+1.28%)
Aug 16, 2019 79.17 84.20 79.17 83.67 308,500 +5.29(+6.75%)
Aug 15, 2019 78.39 81.13 77.24 78.38 154,008 +0.37(+0.47%)
Aug 14, 2019 79.36 80.00 76.60 78.01 185,000 -2.57(-3.19%)
Aug 13, 2019 79.86 82.36 79.66 80.58 235,476 +0.87(+1.09%)
Aug 12, 2019 78.76 80.48 77.43 79.71 208,634 +0.67(+0.85%)
Aug 09, 2019 80.61 81.38 78.34 79.04 257,800 -1.70(-2.11%)
Aug 08, 2019 77.08 81.03 76.73 80.74 186,717 +4.42(+5.79%)
Aug 07, 2019 76.11 77.99 75.01 76.32 169,764 -0.75(-0.97%)
Aug 06, 2019 78.89 80.15 76.78 77.07 165,697 -1.06(-1.36%)
Aug 05, 2019 76.56 78.71 75.58 78.13 325,605 -1.12(-1.41%)
Aug 02, 2019 78.09 80.12 75.33 79.25 345,400 +0.22(+0.28%)
Aug 01, 2019 84.95 85.83 77.33 79.03 621,527 +4.53(+6.08%)
Jul 31, 2019 78.36 79.55 73.85 74.50 316,099 -3.55(-4.55%)
Jul 30, 2019 76.36 79.17 75.40 78.05 268,326 +1.02(+1.32%)
Jul 29, 2019 80.47 80.63 76.47 77.03 172,589 -3.31(-4.12%)
Jul 26, 2019 79.46 80.92 79.20 80.34 111,900 +1.53(+1.94%)
Jul 25, 2019 78.50 79.70 77.95 78.81 116,483 -0.37(-0.47%)
Jul 24, 2019 76.00 79.62 76.00 79.18 220,507 +2.35(+3.06%)
Jul 23, 2019 76.66 77.06 74.06 76.83 179,708 +0.32(+0.42%)
Jul 22, 2019 77.00 78.25 76.38 76.51 140,346 -0.26(-0.34%)
Jul 19, 2019 78.09 79.30 76.47 76.77 107,000 -1.34(-1.72%)
Jul 18, 2019 78.87 78.97 76.63 78.11 135,856 -1.05(-1.33%)
Jul 17, 2019 77.23 79.32 76.11 79.16 188,277 +2.30(+2.99%)
Jul 16, 2019 76.84 78.08 75.40 76.86 146,319 -0.02(-0.03%)
Jul 15, 2019 77.83 77.83 76.22 76.88 173,384 -0.89(-1.14%)
Jul 12, 2019 78.56 78.61 76.70 77.77 153,800 -0.45(-0.58%)
Jul 11, 2019 79.08 79.08 76.61 78.22 254,696 -0.78(-0.99%)
Jul 10, 2019 79.44 81.61 78.99 79.00 273,382 +0.21(+0.27%)
Jul 09, 2019 76.70 79.07 76.49 78.79 240,937 +2.46(+3.22%)
Jul 08, 2019 75.30 77.22 73.84 76.33 223,688 +0.87(+1.15%)
Jul 05, 2019 76.57 76.57 73.27 75.46 211,100 -1.98(-2.56%)
Jul 03, 2019 76.50 79.19 76.50 77.44 292,300 +2.12(+2.81%)
Jul 02, 2019 75.13 76.08 73.57 75.32 131,377 +0.19(+0.25%)
Jul 01, 2019 78.39 79.70 75.13 75.13 302,589 +0.11(+0.15%)
Jun 28, 2019 72.85 75.71 71.44 75.02 2,277,400 +2.39(+3.29%)
Jun 27, 2019 71.06 73.18 70.36 72.63 195,269 +1.95(+2.76%)
Jun 26, 2019 71.73 72.12 70.42 70.68 247,676 -1.05(-1.46%)
Jun 25, 2019 74.69 75.79 71.01 71.73 179,743 -3.10(-4.14%)
Jun 24, 2019 75.63 77.06 74.63 74.83 138,476 -0.43(-0.57%)
Jun 21, 2019 78.18 78.18 74.58 75.26 276,600 -3.12(-3.98%)
Jun 20, 2019 76.00 79.36 75.71 78.38 238,260 +2.85(+3.77%)
Jun 19, 2019 72.51 75.61 72.35 75.53 323,087 +3.02(+4.16%)
Jun 18, 2019 75.25 75.47 72.25 72.51 405,903 -1.72(-2.32%)
Jun 17, 2019 77.17 78.12 73.12 74.23 309,064 -2.77(-3.60%)
Jun 14, 2019 76.97 77.86 75.91 77.00 323,200 +0.25(+0.33%)
Jun 13, 2019 75.85 76.93 74.73 76.75 316,868 +0.91(+1.20%)
Jun 12, 2019 73.50 76.85 73.47 75.84 345,619 +2.03(+2.75%)
Jun 11, 2019 73.84 74.66 69.86 73.81 583,881 +0.61(+0.83%)
Jun 10, 2019 76.94 78.63 72.21 73.20 446,649 -3.46(-4.51%)
Jun 07, 2019 74.11 78.75 73.76 76.66 386,700 +2.63(+3.55%)
Jun 06, 2019 73.53 74.50 71.54 74.03 437,073 +1.16(+1.59%)
Jun 05, 2019 71.98 73.19 71.05 72.87 278,665 +1.22(+1.70%)
Jun 04, 2019 71.18 71.92 68.06 71.65 671,187 +1.19(+1.69%)
Jun 03, 2019 71.98 71.98 69.02 70.46 384,287 -2.11(-2.91%)
May 31, 2019 73.86 74.12 71.69 72.57 192,200 -2.29(-3.06%)
May 30, 2019 74.23 75.52 73.58 74.86 168,137 -0.27(-0.36%)
May 29, 2019 77.33 77.33 74.25 75.13 209,322 -2.40(-3.10%)
May 28, 2019 76.98 79.22 76.58 77.53 406,652 +0.78(+1.02%)
May 24, 2019 75.73 77.17 74.57 76.75 140,100 +1.26(+1.67%)
May 23, 2019 76.40 76.91 73.65 75.49 181,231 -1.77(-2.29%)
May 22, 2019 78.32 79.44 77.02 77.26 234,150 -1.24(-1.58%)
May 21, 2019 79.51 82.66 78.49 78.50 227,047 +0.67(+0.86%)
May 20, 2019 77.82 78.02 76.09 77.83 354,601 +0.01(+0.01%)
May 17, 2019 76.17 78.54 75.59 77.82 215,100 +0.17(+0.22%)
May 16, 2019 73.94 78.67 73.73 77.65 324,928 +3.52(+4.75%)
May 15, 2019 71.06 74.43 71.06 74.13 134,067 +2.59(+3.62%)
May 14, 2019 70.50 72.56 69.30 71.54 205,712 +0.99(+1.40%)
May 13, 2019 72.70 73.85 69.75 70.55 214,508 -3.88(-5.21%)
May 10, 2019 73.26 74.69 72.23 74.43 219,300 +1.03(+1.40%)
May 09, 2019 73.15 73.69 70.64 73.40 242,863 -0.49(-0.66%)
May 08, 2019 71.94 75.10 71.94 73.89 222,365 +1.69(+2.34%)
May 07, 2019 69.20 72.58 68.31 72.20 350,663 +1.89(+2.69%)
May 06, 2019 66.85 71.61 66.43 70.31 308,358 +0.79(+1.14%)
May 03, 2019 71.98 71.98 64.78 69.52 1,010,000 -2.95(-4.07%)
May 02, 2019 75.07 76.00 72.02 72.47 322,753 -2.79(-3.71%)
May 01, 2019 75.43 76.33 74.45 75.26 109,104 -0.16(-0.21%)
Apr 30, 2019 74.90 76.11 74.38 75.42 174,480 +0.24(+0.32%)
Apr 29, 2019 74.98 75.80 73.93 75.18 139,292 +0.37(+0.49%)
Apr 26, 2019 73.38 75.78 72.34 74.81 205,900 +1.61(+2.20%)
Apr 25, 2019 73.45 73.86 72.10 73.20 125,011 +0.77(+1.06%)
Apr 24, 2019 72.93 74.68 72.28 72.43 158,888 -0.52(-0.71%)
Apr 23, 2019 69.79 73.46 69.79 72.95 400,777 +3.94(+5.71%)
Apr 22, 2019 67.39 69.45 67.04 69.01 149,819 +1.09(+1.60%)
Apr 18, 2019 67.89 68.13 66.29 67.92 94,200 +0.12(+0.18%)
Apr 17, 2019 69.61 69.66 67.59 67.80 123,070 -1.50(-2.16%)
Apr 16, 2019 70.42 70.69 68.74 69.30 88,726 -0.70(-1.00%)
Apr 15, 2019 71.07 71.07 69.09 70.00 119,681 -0.98(-1.38%)
Apr 12, 2019 72.43 72.43 68.21 70.98 176,300 -0.66(-0.92%)
Apr 11, 2019 71.62 72.20 70.03 71.64 166,098 +0.36(+0.51%)
Apr 10, 2019 68.69 72.48 68.20 71.28 264,889 +2.73(+3.98%)
Apr 09, 2019 68.09 68.70 67.71 68.55 106,194 -0.02(-0.03%)
Apr 08, 2019 67.12 68.62 66.20 68.57 185,030 +1.70(+2.54%)
Apr 05, 2019 67.00 67.55 66.06 66.87 74,600 +0.61(+0.92%)
Apr 04, 2019 68.83 69.14 65.60 66.26 207,810 -1.94(-2.84%)
Apr 03, 2019 68.44 69.42 67.54 68.20 150,219 +0.44(+0.65%)
Apr 02, 2019 66.38 68.72 64.77 67.76 277,108 +2.13(+3.25%)
Apr 01, 2019 67.66 67.93 64.62 65.63 194,394 -1.33(-1.99%)
Mar 29, 2019 67.44 67.87 65.35 66.96 155,600 +0.22(+0.33%)
Mar 28, 2019 64.90 67.17 64.52 66.74 186,274 +1.24(+1.89%)
Mar 27, 2019 68.02 68.02 64.86 65.50 204,302 -2.81(-4.11%)
Mar 26, 2019 67.49 68.44 66.70 68.31 162,101 +1.41(+2.11%)
Mar 25, 2019 67.43 67.51 65.18 66.90 261,443 +0.50(+0.75%)
Mar 22, 2019 68.66 68.90 66.03 66.40 359,700 -2.79(-4.03%)
Mar 21, 2019 67.69 69.80 67.54 69.19 110,053 +0.93(+1.36%)
Mar 20, 2019 67.52 69.41 66.59 68.26 138,294 +0.75(+1.11%)
Mar 19, 2019 68.82 69.68 66.50 67.51 167,299 -1.26(-1.83%)
Mar 18, 2019 68.00 69.67 67.25 68.77 323,806 +1.20(+1.78%)
Mar 15, 2019 66.66 67.90 65.38 67.57 179,500 +0.99(+1.49%)
Mar 14, 2019 64.17 66.79 63.17 66.58 149,460 +1.13(+1.73%)
Mar 13, 2019 63.90 67.50 63.90 65.45 261,863 +0.25(+0.38%)
Mar 12, 2019 63.00 65.24 61.66 65.20 249,541 +1.92(+3.03%)
Mar 11, 2019 61.97 63.65 61.59 63.28 174,395 +1.13(+1.82%)
Mar 08, 2019 60.00 62.37 59.22 62.15 177,500 +0.95(+1.55%)
Mar 07, 2019 56.32 64.41 55.99 61.20 1,653,352 +6.00(+10.87%)
Mar 06, 2019 54.26 56.20 54.02 55.20 347,585 -2.50(-4.33%)
Mar 05, 2019 57.03 58.81 56.00 57.70 143,118 +0.74(+1.30%)
Mar 04, 2019 57.99 59.18 54.99 56.96 175,954 -0.90(-1.56%)
Mar 01, 2019 55.80 58.46 55.31 57.86 235,800 +2.14(+3.84%)
Feb 28, 2019 53.58 55.80 53.32 55.72 114,842 +2.02(+3.76%)
Feb 27, 2019 52.59 53.94 52.48 53.70 68,740 +0.75(+1.42%)
Feb 26, 2019 53.26 53.26 51.95 52.95 179,424 -0.36(-0.68%)
Feb 25, 2019 54.11 54.86 52.63 53.31 103,937 -0.65(-1.20%)
Feb 22, 2019 52.55 54.45 52.23 53.96 125,500 +1.71(+3.27%)
Feb 21, 2019 51.38 52.25 50.09 52.25 110,227 +0.68(+1.32%)
Feb 20, 2019 51.40 52.00 50.66 51.57 72,784 -0.03(-0.06%)
Feb 19, 2019 51.06 52.19 50.26 51.60 182,632 +0.46(+0.90%)
Feb 15, 2019 47.72 51.14 47.56 51.14 121,200 +3.79(+8.00%)
Feb 14, 2019 49.00 52.00 47.26 47.35 492,524 -1.19(-2.45%)
Feb 13, 2019 47.73 48.54 46.05 48.54 141,335 +1.07(+2.25%)
Feb 12, 2019 47.95 48.72 46.78 47.47 129,070 -0.01(-0.02%)
Feb 11, 2019 48.86 49.22 47.28 47.48 96,300 -1.64(-3.34%)
Feb 08, 2019 47.26 49.26 46.22 49.12 55,500 +1.52(+3.19%)
Feb 07, 2019 47.80 48.11 46.66 47.60 32,892 -0.45(-0.94%)
Feb 06, 2019 47.62 48.47 46.81 48.05 58,872 -0.05(-0.10%)
Feb 05, 2019 47.60 48.36 46.85 48.10 76,418 +0.67(+1.41%)
Feb 04, 2019 46.98 47.66 46.15 47.43 35,409 +0.48(+1.02%)
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.