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 )

0.7000 -0.0200 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Apr 28, 2023 0.9607 1.080 0.9500 0.9700 58,212 +0.02(+2.00%)
Apr 27, 2023 0.9800 1.150 0.9300 0.9510 61,708 -0.03(-2.94%)
Apr 26, 2023 0.7401 0.9798 0.7401 0.9798 93,596 +0.21(+27.10%)
Apr 25, 2023 0.7700 0.7998 0.7400 0.7709 29,462 +0.00(+0.12%)
Apr 24, 2023 0.7961 0.7961 0.7700 0.7700 6,943 +0.02(+2.09%)
Apr 21, 2023 0.8043 0.8043 0.7412 0.7542 54,653 +0.01(+1.75%)
Apr 20, 2023 0.7900 0.7900 0.7410 0.7412 12,136 -0.03(-3.58%)
Apr 19, 2023 0.7600 0.8460 0.7600 0.7687 33,890 +0.01(+1.13%)
Apr 18, 2023 0.7600 0.7900 0.7600 0.7601 23,756 +0.00(+0.01%)
Apr 17, 2023 0.7823 0.8460 0.7509 0.7600 102,713 -0.01(-1.30%)
Apr 14, 2023 0.8000 0.8000 0.7700 0.7700 18,737 -0.02(-3.07%)
Apr 13, 2023 0.8700 0.8700 0.7700 0.7944 10,148 +0.02(+2.83%)
Apr 12, 2023 0.8000 0.8499 0.7690 0.7725 13,020 +0.01(+1.11%)
Apr 11, 2023 0.8100 0.8380 0.7640 0.7640 20,258 -0.01(-0.78%)
Apr 10, 2023 0.7602 0.8370 0.7600 0.7700 47,583 +0.01(+1.29%)
Apr 06, 2023 0.8025 0.8244 0.7600 0.7602 23,213 -0.06(-7.87%)
Apr 05, 2023 0.8100 0.8946 0.8011 0.8251 7,609 +0.02(+2.50%)
Apr 04, 2023 0.8500 0.8500 0.8011 0.8050 96,946 -0.01(-1.83%)
Apr 03, 2023 0.8500 0.8812 0.8200 0.8200 22,314 +0.00(+0.00%)
Mar 31, 2023 0.8100 0.8879 0.8100 0.8200 8,726 -0.02(-2.38%)
Mar 30, 2023 0.8900 0.8900 0.8400 0.8400 9,317 +0.01(+1.07%)
Mar 29, 2023 0.8980 0.8980 0.8200 0.8311 15,861 +0.02(+2.35%)
Mar 28, 2023 0.8120 0.8516 0.8100 0.8120 71,115 -0.01(-0.98%)
Mar 27, 2023 0.8620 0.8631 0.8120 0.8200 14,919 -0.02(-2.21%)
Mar 24, 2023 0.8500 0.8600 0.8120 0.8385 35,557 -0.04(-4.06%)
Mar 23, 2023 0.9700 0.9955 0.8001 0.8740 59,213 -0.10(-9.81%)
Mar 22, 2023 0.9700 0.9827 0.9501 0.9691 13,642 -0.01(-1.34%)
Mar 21, 2023 0.9800 1.050 0.9500 0.9823 48,825 +0.00(+0.23%)
Mar 20, 2023 0.9800 0.9980 0.9600 0.9800 35,189 -0.03(-2.97%)
Mar 17, 2023 1.030 1.030 0.9821 1.010 4,304 -0.02(-1.94%)
Mar 16, 2023 1.020 1.040 0.9820 1.030 4,828 +0.01(+0.98%)
Mar 15, 2023 1.000 1.033 0.9607 1.020 67,846 +0.00(+0.00%)
Mar 14, 2023 1.010 1.050 1.010 1.020 15,499 +0.01(+0.99%)
Mar 13, 2023 1.000 1.030 1.000 1.010 3,659 -0.02(-1.67%)
Mar 10, 2023 1.020 1.027 1.000 1.027 17,251 +0.01(+0.71%)
Mar 09, 2023 1.000 1.040 1.000 1.020 18,774 +0.01(+0.49%)
Mar 08, 2023 1.010 1.020 1.000 1.015 17,045 -0.01(-0.49%)
Mar 07, 2023 1.090 1.090 1.005 1.020 79,075 -0.02(-1.87%)
Mar 06, 2023 1.101 1.101 1.030 1.039 20,747 -0.00(-0.06%)
Mar 03, 2023 1.030 1.050 1.020 1.040 9,755 +0.00(+0.00%)
Mar 02, 2023 1.020 1.060 1.020 1.040 6,409 +0.02(+1.96%)
Mar 01, 2023 1.030 1.200 1.020 1.020 21,014 -0.04(-3.77%)
Feb 28, 2023 1.062 1.099 1.060 1.060 13,450 -0.01(-0.93%)
Feb 27, 2023 1.080 1.087 1.030 1.070 36,862 +0.02(+1.90%)
Feb 24, 2023 1.020 1.080 1.020 1.050 10,317 -0.02(-1.87%)
Feb 23, 2023 1.090 1.150 1.070 1.070 4,118 -0.05(-4.46%)
Feb 22, 2023 1.120 1.200 1.080 1.120 17,994 -0.02(-1.75%)
Feb 21, 2023 1.230 1.299 1.140 1.140 16,657 -0.09(-7.32%)
Feb 17, 2023 1.240 1.242 1.211 1.230 3,028 +0.03(+2.50%)
Feb 16, 2023 1.180 1.215 1.170 1.200 14,213 -0.05(-4.00%)
Feb 15, 2023 1.240 1.250 1.150 1.250 12,046 +0.05(+4.17%)
Feb 14, 2023 1.230 1.240 1.200 1.200 24,934 -0.02(-1.23%)
Feb 13, 2023 1.180 1.238 1.162 1.215 3,026 +0.01(+0.41%)
Feb 10, 2023 1.250 1.250 1.193 1.210 4,675 -0.06(-4.72%)
Feb 09, 2023 1.301 1.340 1.243 1.270 27,382 -0.03(-2.31%)
Feb 08, 2023 1.344 1.374 1.300 1.300 14,339 -0.02(-1.70%)
Feb 07, 2023 1.310 1.365 1.300 1.323 45,980 +0.01(+0.95%)
Feb 06, 2023 1.270 1.390 1.238 1.310 94,735 +0.07(+5.65%)
Feb 03, 2023 1.190 1.270 1.190 1.240 30,723 -0.02(-1.59%)
Feb 02, 2023 1.200 1.270 1.140 1.260 27,288 +0.08(+6.78%)
Feb 01, 2023 1.130 1.198 1.130 1.180 13,602 +0.04(+3.51%)
Jan 31, 2023 1.110 1.150 1.110 1.140 16,542 -0.01(-0.87%)
Jan 30, 2023 1.100 1.150 1.100 1.150 13,697 +0.05(+4.55%)
Jan 27, 2023 1.140 1.140 1.100 1.100 14,530 -0.02(-1.79%)
Jan 26, 2023 1.130 1.130 1.120 1.120 3,252 -0.01(-0.88%)
Jan 25, 2023 1.130 1.145 1.110 1.130 14,173 +0.02(+1.80%)
Jan 24, 2023 1.100 1.140 1.100 1.110 8,456 +0.00(+0.00%)
Jan 23, 2023 1.050 1.110 1.050 1.110 21,502 +0.02(+1.83%)
Jan 20, 2023 1.030 1.096 1.030 1.090 27,867 +0.06(+5.83%)
Jan 19, 2023 1.090 1.090 1.030 1.030 5,432 -0.03(-3.13%)
Jan 18, 2023 1.090 1.100 1.060 1.063 27,211 +0.00(+0.31%)
Jan 17, 2023 1.030 1.090 1.030 1.060 10,799 +0.04(+3.92%)
Jan 13, 2023 0.9701 1.050 0.9701 1.020 73,608 +0.05(+4.62%)
Jan 12, 2023 1.010 1.010 0.9700 0.9750 59,006 -0.03(-3.46%)
Jan 11, 2023 0.9600 1.010 0.9600 1.010 25,139 +0.05(+5.63%)
Jan 10, 2023 0.9500 1.000 0.9331 0.9561 8,732 -0.05(-5.34%)
Jan 09, 2023 1.010 1.010 1.010 1.010 1,692 +0.05(+4.95%)
Jan 06, 2023 0.9650 1.000 0.9600 0.9624 13,198 +0.00(+0.00%)
Jan 05, 2023 0.9300 1.000 0.9300 0.9624 8,363 -0.00(-0.12%)
Jan 04, 2023 0.9900 1.020 0.9500 0.9636 6,379 +0.02(+1.83%)
Jan 03, 2023 0.9594 0.9699 0.9411 0.9463 10,736 +0.03(+2.83%)
Dec 30, 2022 0.9200 0.9499 0.9200 0.9203 40,041 -0.01(-1.06%)
Dec 29, 2022 0.9100 0.9810 0.9100 0.9302 26,940 +0.02(+2.22%)
Dec 28, 2022 0.9800 1.000 0.9030 0.9100 33,885 -0.09(-9.00%)
Dec 27, 2022 1.000 1.020 0.9800 1.000 7,266 -0.01(-0.99%)
Dec 23, 2022 1.000 1.010 0.9651 1.010 23,232 -0.01(-0.98%)
Dec 22, 2022 0.9800 1.020 0.9800 1.020 6,916 +0.04(+4.08%)
Dec 21, 2022 0.9800 1.020 0.9800 0.9800 22,220 -0.03(-2.97%)
Dec 20, 2022 0.9700 1.020 0.9700 1.010 28,659 +0.02(+2.52%)
Dec 19, 2022 1.000 1.020 0.9700 0.9852 18,259 -0.01(-1.48%)
Dec 16, 2022 0.9600 1.000 0.9600 1.000 5,768 +0.04(+4.17%)
Dec 15, 2022 0.9407 0.9749 0.9400 0.9600 3,477 +0.01(+0.73%)
Dec 14, 2022 0.9900 1.010 0.9500 0.9530 16,765 -0.05(-4.63%)
Dec 13, 2022 0.9600 0.9994 0.9600 0.9993 19,050 +0.06(+6.31%)
Dec 12, 2022 0.9400 0.9983 0.9400 0.9400 38,888 +0.00(+0.00%)
Dec 09, 2022 0.9300 0.9800 0.9300 0.9400 4,969 -0.01(-1.06%)
Dec 08, 2022 0.9900 0.9900 0.9311 0.9501 9,666 -0.02(-1.83%)
Dec 07, 2022 0.9500 0.9749 0.9300 0.9678 19,041 -0.01(-1.25%)
Dec 06, 2022 1.000 1.058 0.9801 0.9801 14,979 -0.03(-2.96%)
Dec 05, 2022 1.010 1.038 1.010 1.010 3,756 -0.05(-4.72%)
Dec 02, 2022 1.000 1.060 0.9800 1.060 5,590 +0.04(+3.92%)
Dec 01, 2022 1.020 1.050 1.020 1.020 13,201 +0.00(+0.00%)
Nov 30, 2022 1.050 1.050 1.020 1.020 13,998 -0.03(-2.86%)
Nov 29, 2022 1.020 1.060 1.020 1.050 9,409 -0.01(-0.94%)
Nov 28, 2022 1.010 1.070 1.010 1.060 17,964 +0.05(+4.95%)
Nov 25, 2022 1.000 1.030 0.9900 1.010 3,411 +0.00(+0.00%)
Nov 22, 2022 1.010 226 +0.00(+0.00%)
Nov 21, 2022 1.010 1.036 1.000 1.010 4,268 -0.03(-2.88%)
Nov 18, 2022 1.020 1.040 1.020 1.040 2,124 +0.01(+0.97%)
Nov 17, 2022 1.050 1.050 1.020 1.030 8,683 -0.04(-3.74%)
Nov 16, 2022 1.060 1.070 1.050 1.070 3,478 +0.02(+1.90%)
Nov 15, 2022 1.070 1.070 1.050 1.050 4,173 +0.01(+0.96%)
Nov 14, 2022 1.050 1.055 1.020 1.040 15,042 +0.01(+0.96%)
Nov 11, 2022 1.040 1.050 1.020 1.030 6,621 +0.01(+0.98%)
Nov 10, 2022 1.015 1.040 0.9999 1.020 49,955 +0.01(+1.00%)
Nov 09, 2022 1.020 1.030 0.9900 1.010 24,687 -0.02(-2.36%)
Nov 08, 2022 1.050 1.050 1.020 1.034 8,531 -0.02(-1.95%)
Nov 07, 2022 1.080 1.090 1.019 1.055 59,951 +0.03(+3.43%)
Nov 04, 2022 1.030 1.060 0.9900 1.020 37,477 +0.00(+0.00%)
Nov 03, 2022 0.9914 1.040 0.9900 1.020 8,025 +0.03(+2.88%)
Nov 02, 2022 1.000 1.015 0.9900 0.9914 36,902 -0.08(-7.35%)
Nov 01, 2022 1.090 1.090 1.050 1.070 2,053 +0.02(+1.90%)
Oct 31, 2022 1.080 1.090 1.050 1.050 4,384 -0.02(-1.87%)
Oct 28, 2022 1.060 1.095 1.052 1.070 4,339 +0.02(+1.90%)
Oct 27, 2022 1.010 1.050 1.010 1.050 1,359 +0.02(+1.94%)
Oct 26, 2022 1.034 1.034 1.030 1.030 806 +0.02(+1.98%)
Oct 25, 2022 1.007 1.037 1.000 1.010 9,460 +0.00(+0.00%)
Oct 24, 2022 1.025 1.030 0.9998 1.010 27,222 -0.03(-2.88%)
Oct 21, 2022 1.020 1.050 1.010 1.040 12,084 +0.01(+0.97%)
Oct 20, 2022 1.050 1.056 1.030 1.030 4,936 -0.01(-0.96%)
Oct 19, 2022 1.030 1.100 1.019 1.040 7,667 -0.01(-0.95%)
Oct 18, 2022 1.020 1.050 1.010 1.050 12,251 +0.00(+0.00%)
Oct 17, 2022 1.050 1.050 1.000 1.050 30,736 +0.04(+3.96%)
Oct 14, 2022 1.019 1.027 0.9900 1.010 1,661 +0.01(+1.00%)
Oct 13, 2022 1.010 1.078 0.9713 1.000 8,148 -0.01(-0.99%)
Oct 12, 2022 1.050 1.060 1.010 1.010 22,495 -0.05(-4.72%)
Oct 11, 2022 1.060 1.070 1.060 1.060 7,885 -0.01(-0.93%)
Oct 10, 2022 1.140 1.150 1.070 1.070 5,056 -0.02(-2.28%)
Oct 07, 2022 1.110 1.110 1.090 1.095 5,377 +0.00(+0.00%)
Oct 06, 2022 1.120 1.120 1.070 1.095 1,491 -0.03(-2.23%)
Oct 05, 2022 1.130 1.150 1.110 1.120 7,827 +0.00(+0.00%)
Oct 04, 2022 1.120 1.150 1.120 1.120 29,799 +0.00(+0.00%)
Oct 03, 2022 1.080 1.130 1.070 1.120 5,757 +0.04(+3.70%)
Sep 30, 2022 1.050 1.120 1.050 1.080 12,123 -0.03(-2.70%)
Sep 29, 2022 1.060 1.110 1.060 1.110 3,712 +0.05(+4.72%)
Sep 28, 2022 1.170 1.100 1.060 1.060 35,551 -0.02(-1.85%)
Sep 27, 2022 1.100 1.100 1.080 1.080 28,894 -0.02(-1.82%)
Sep 26, 2022 1.130 1.130 1.100 1.100 13,248 -0.03(-2.65%)
Sep 23, 2022 1.160 1.160 1.110 1.130 36,806 -0.01(-0.44%)
Sep 22, 2022 1.150 1.166 1.130 1.135 24,793 -0.01(-1.30%)
Sep 21, 2022 1.150 1.178 1.140 1.150 8,097 +0.01(+0.88%)
Sep 20, 2022 1.120 1.160 1.120 1.140 3,191 -0.02(-1.72%)
Sep 19, 2022 1.130 1.160 1.115 1.160 9,554 +0.03(+2.65%)
Sep 16, 2022 1.161 1.161 1.100 1.130 28,880 +0.00(+0.00%)
Sep 15, 2022 1.100 1.144 1.100 1.130 13,176 +0.01(+0.89%)
Sep 14, 2022 1.180 1.190 1.070 1.120 67,971 -0.06(-5.24%)
Sep 13, 2022 1.150 1.210 1.150 1.182 36,365 -0.04(-3.12%)
Sep 12, 2022 1.230 1.250 1.197 1.220 48,844 -0.02(-1.61%)
Sep 09, 2022 1.220 1.250 1.195 1.240 6,181 +0.03(+2.48%)
Sep 08, 2022 1.190 1.244 1.170 1.210 33,524 +0.02(+1.68%)
Sep 07, 2022 1.189 1.190 1.179 1.190 18,198 -0.00(-0.12%)
Sep 06, 2022 1.196 1.196 1.190 1.191 12,532 -0.01(-0.55%)
Sep 02, 2022 1.190 1.200 1.170 1.198 26,704 +0.01(+0.67%)
Sep 01, 2022 1.200 1.210 1.180 1.190 38,725 -0.02(-1.65%)
Aug 31, 2022 1.230 1.232 1.210 1.210 10,619 +0.00(+0.00%)
Aug 30, 2022 1.240 1.240 1.200 1.210 48,777 -0.02(-1.63%)
Aug 29, 2022 1.210 1.230 1.210 1.230 3,310 +0.01(+0.65%)
Aug 26, 2022 1.235 1.250 1.200 1.222 23,186 -0.02(-1.45%)
Aug 25, 2022 1.250 1.250 1.210 1.240 16,011 +0.00(+0.00%)
Aug 24, 2022 1.270 1.270 1.210 1.240 36,325 -0.02(-1.59%)
Aug 23, 2022 1.320 1.320 1.215 1.260 33,315 -0.01(-0.79%)
Aug 22, 2022 1.340 1.340 1.250 1.270 17,929 -0.03(-2.25%)
Aug 19, 2022 1.310 1.330 1.299 1.299 4,121 -0.01(-0.82%)
Aug 18, 2022 1.310 1.330 1.285 1.310 42,412 +0.01(+0.77%)
Aug 17, 2022 1.250 1.320 1.250 1.300 67,188 +0.01(+0.78%)
Aug 16, 2022 1.320 1.328 1.270 1.290 33,769 -0.03(-2.27%)
Aug 15, 2022 1.260 1.377 1.260 1.320 35,483 +0.04(+3.13%)
Aug 12, 2022 1.320 1.340 1.280 1.280 23,040 -0.04(-3.03%)
Aug 11, 2022 1.330 1.380 1.310 1.320 24,483 +0.02(+1.15%)
Aug 10, 2022 1.290 1.306 1.280 1.305 35,490 +0.03(+2.76%)
Aug 09, 2022 1.330 1.330 1.230 1.270 36,866 -0.08(-5.93%)
Aug 08, 2022 1.370 1.400 1.320 1.350 66,580 -0.05(-3.57%)
Aug 05, 2022 1.440 1.440 1.400 1.400 24,859 -0.04(-2.78%)
Aug 04, 2022 1.380 1.440 1.380 1.440 20,212 +0.05(+3.60%)
Aug 03, 2022 1.430 1.430 1.370 1.390 112,518 +0.03(+2.21%)
Aug 02, 2022 1.400 1.450 1.350 1.360 37,777 -0.05(-3.55%)
Aug 01, 2022 1.320 1.450 1.295 1.410 229,420 +0.14(+11.02%)
Jul 29, 2022 1.250 1.290 1.250 1.270 47,862 +0.02(+1.60%)
Jul 28, 2022 1.270 1.270 1.220 1.250 13,071 +0.00(+0.00%)
Jul 27, 2022 1.240 1.270 1.240 1.250 10,293 +0.00(+0.00%)
Jul 26, 2022 1.300 1.320 1.220 1.250 30,131 -0.02(-1.57%)
Jul 25, 2022 1.270 1.290 1.250 1.270 2,307 +0.00(+0.00%)
Jul 22, 2022 1.260 1.270 1.250 1.270 14,209 -0.02(-1.55%)
Jul 21, 2022 1.340 1.340 1.250 1.290 25,128 -0.03(-2.27%)
Jul 20, 2022 1.310 1.330 1.270 1.320 14,868 +0.04(+3.13%)
Jul 19, 2022 1.240 1.305 1.240 1.280 7,601 +0.03(+2.59%)
Jul 18, 2022 1.290 1.300 1.230 1.248 16,301 -0.00(-0.18%)
Jul 15, 2022 1.260 1.270 1.230 1.250 33,679 -0.05(-3.85%)
Jul 14, 2022 1.260 1.350 1.250 1.300 5,421 +0.03(+2.36%)
Jul 13, 2022 1.260 1.310 1.250 1.270 3,176 +0.03(+2.42%)
Jul 12, 2022 1.300 1.300 1.240 1.240 16,378 -0.08(-6.06%)
Jul 11, 2022 1.360 1.360 1.310 1.320 2,248 +0.00(+0.00%)
Jul 08, 2022 1.330 1.330 1.300 1.320 19,538 +0.02(+1.54%)
Jul 07, 2022 1.260 1.300 1.260 1.300 13,862 +0.03(+2.36%)
Jul 06, 2022 1.280 1.280 1.240 1.270 7,349 -0.03(-2.31%)
Jul 05, 2022 1.300 1.310 1.290 1.300 36,782 +0.04(+3.17%)
Jul 01, 2022 1.280 1.280 1.250 1.260 4,091 -0.02(-1.56%)
Jun 30, 2022 1.280 1.320 1.240 1.280 28,093 +0.00(+0.00%)
Jun 29, 2022 1.280 1.290 1.280 1.280 5,829 -0.02(-1.54%)
Jun 28, 2022 1.290 1.369 1.260 1.300 23,625 +0.02(+1.56%)
Jun 27, 2022 1.380 1.380 1.250 1.280 33,555 -0.08(-5.88%)
Jun 24, 2022 1.350 1.360 1.350 1.360 16,799 +0.04(+2.64%)
Jun 23, 2022 1.260 1.330 1.260 1.325 8,054 +0.02(+1.92%)
Jun 22, 2022 1.250 1.300 1.250 1.300 5,749 +0.00(+0.00%)
Jun 21, 2022 1.312 1.380 1.264 1.300 24,023 -0.01(-0.76%)
Jun 17, 2022 1.330 1.376 1.260 1.310 30,171 -0.02(-1.50%)
Jun 16, 2022 1.350 1.369 1.310 1.330 4,635 -0.01(-0.75%)
Jun 15, 2022 1.330 1.380 1.330 1.340 10,071 +0.01(+0.75%)
Jun 14, 2022 1.330 1.370 1.320 1.330 32,633 +0.00(+0.00%)
Jun 13, 2022 1.380 1.460 1.310 1.330 60,147 -0.06(-4.32%)
Jun 10, 2022 1.500 1.500 1.380 1.390 41,666 -0.05(-3.47%)
Jun 09, 2022 1.470 1.487 1.440 1.440 4,822 -0.08(-5.26%)
Jun 08, 2022 1.450 1.520 1.450 1.520 6,615 +0.06(+4.11%)
Jun 07, 2022 1.460 1.470 1.453 1.460 8,714 -0.00(-0.10%)
Jun 06, 2022 1.450 1.510 1.434 1.461 26,491 -0.01(-0.59%)
Jun 03, 2022 1.510 1.550 1.450 1.470 41,905 -0.06(-3.92%)
Jun 02, 2022 1.510 1.550 1.500 1.530 11,520 +0.07(+5.07%)
Jun 01, 2022 1.530 1.530 1.420 1.456 33,370 -0.03(-1.73%)
May 31, 2022 1.550 1.550 1.460 1.482 9,902 -0.01(-0.55%)
May 27, 2022 1.520 1.550 1.480 1.490 13,614 +0.01(+0.68%)
May 26, 2022 1.500 1.530 1.470 1.480 16,509 -0.01(-0.67%)
May 25, 2022 1.540 1.540 1.470 1.490 16,337 +0.04(+2.41%)
May 24, 2022 1.453 1.500 1.453 1.455 11,972 -0.03(-2.09%)
May 23, 2022 1.460 1.490 1.450 1.486 33,424 +0.02(+1.09%)
May 20, 2022 1.590 1.590 1.470 1.470 12,180 -0.01(-0.68%)
May 19, 2022 1.640 1.640 1.470 1.480 46,680 +0.00(+0.00%)
May 18, 2022 1.580 1.580 1.480 1.480 26,495 -0.09(-5.50%)
May 17, 2022 1.510 1.566 1.510 1.566 3,730 +0.09(+5.82%)
May 16, 2022 1.460 1.520 1.460 1.480 45,074 +0.01(+0.68%)
May 13, 2022 1.500 1.500 1.470 1.470 7,139 +0.03(+2.08%)
May 12, 2022 1.430 1.511 1.420 1.440 34,129 +0.03(+2.13%)
May 11, 2022 1.500 1.670 1.410 1.410 20,100 -0.04(-2.76%)
May 10, 2022 1.580 1.600 1.450 1.450 31,147 -0.13(-8.23%)
May 09, 2022 1.700 1.700 1.570 1.580 42,215 -0.08(-4.82%)
May 06, 2022 1.670 1.670 1.620 1.660 33,738 +0.01(+0.61%)
May 05, 2022 1.680 1.680 1.650 1.650 33,794 -0.02(-1.20%)
May 04, 2022 1.670 1.670 1.640 1.670 21,169 +0.01(+0.60%)
May 03, 2022 1.670 1.694 1.650 1.660 2,162 +0.01(+0.61%)
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.