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

(NY: BBAI )

1.510 -0.050 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 3.720 3.770 3.570 3.680 76,928 -0.07(-1.87%)
Jun 29, 2022 3.780 3.780 3.600 3.750 275,276 +0.02(+0.54%)
Jun 28, 2022 3.690 3.800 3.668 3.730 98,802 -0.02(-0.53%)
Jun 27, 2022 3.790 4.000 3.700 3.750 133,836 -0.02(-0.53%)
Jun 24, 2022 3.820 3.889 3.690 3.770 247,337 -0.10(-2.58%)
Jun 23, 2022 3.930 4.005 3.830 3.870 148,036 -0.10(-2.52%)
Jun 22, 2022 3.720 4.000 3.670 3.970 254,604 +0.05(+1.28%)
Jun 21, 2022 4.000 4.058 3.910 3.920 180,278 -0.13(-3.21%)
Jun 17, 2022 4.060 4.426 4.000 4.050 314,784 +0.06(+1.50%)
Jun 16, 2022 4.000 4.170 3.860 3.990 219,402 -0.07(-1.72%)
Jun 15, 2022 4.510 4.510 4.050 4.060 224,782 -0.31(-7.09%)
Jun 14, 2022 4.430 4.465 4.216 4.370 120,813 -0.15(-3.32%)
Jun 13, 2022 4.860 4.860 4.385 4.520 438,965 -0.42(-8.50%)
Jun 10, 2022 5.150 5.392 4.920 4.940 177,128 -0.22(-4.26%)
Jun 09, 2022 5.010 5.360 5.010 5.160 193,266 +0.05(+0.98%)
Jun 08, 2022 4.930 5.250 4.840 5.110 280,271 +0.08(+1.59%)
Jun 07, 2022 4.990 5.340 4.745 5.030 338,053 +0.04(+0.80%)
Jun 06, 2022 5.460 5.620 4.910 4.990 232,676 -0.38(-7.08%)
Jun 03, 2022 5.340 5.500 5.200 5.370 118,799 -0.07(-1.29%)
Jun 02, 2022 5.000 5.440 4.970 5.440 241,807 +0.27(+5.22%)
Jun 01, 2022 5.280 5.690 5.120 5.170 226,967 -0.16(-3.00%)
May 31, 2022 5.370 5.740 5.230 5.330 296,356 -0.05(-0.93%)
May 27, 2022 5.890 5.890 5.080 5.380 381,388 -0.40(-6.92%)
May 26, 2022 6.250 6.455 5.705 5.780 439,236 -0.74(-11.35%)
May 25, 2022 6.360 7.200 6.210 6.520 555,601 +0.41(+6.71%)
May 24, 2022 7.910 7.990 6.020 6.110 874,241 -4.01(-39.62%)
May 23, 2022 9.980 10.52 9.267 10.12 502,604 +0.12(+1.20%)
May 20, 2022 10.15 10.30 9.090 10.00 570,656 +0.30(+3.09%)
May 19, 2022 9.210 10.26 8.880 9.700 781,880 +0.49(+5.32%)
May 18, 2022 7.700 9.720 7.439 9.210 956,576 +1.61(+21.18%)
May 17, 2022 7.270 7.647 7.150 7.600 95,432 +0.27(+3.68%)
May 16, 2022 7.540 7.860 7.250 7.330 81,897 -0.31(-4.06%)
May 13, 2022 7.560 7.720 7.420 7.640 56,209 +0.24(+3.24%)
May 12, 2022 7.350 7.600 7.135 7.400 90,176 -0.10(-1.33%)
May 11, 2022 7.990 8.130 7.350 7.500 86,913 -0.51(-6.37%)
May 10, 2022 8.490 8.760 7.640 8.010 129,173 -0.23(-2.79%)
May 09, 2022 9.850 9.980 8.060 8.240 257,308 -1.83(-18.17%)
May 06, 2022 10.18 10.29 9.840 10.07 76,746 -0.27(-2.61%)
May 05, 2022 10.49 10.92 10.18 10.34 126,191 -0.23(-2.18%)
May 04, 2022 10.93 11.39 10.06 10.57 246,986 -0.53(-4.77%)
May 03, 2022 10.63 11.61 10.52 11.10 352,531 +0.43(+4.03%)
May 02, 2022 9.810 11.02 9.779 10.67 151,640 +0.66(+6.59%)
Apr 29, 2022 10.03 10.38 9.570 10.01 114,413 -0.42(-4.03%)
Apr 28, 2022 10.41 10.77 10.09 10.43 98,881 -0.17(-1.60%)
Apr 27, 2022 9.760 10.85 9.550 10.60 207,833 +0.64(+6.43%)
Apr 26, 2022 9.900 10.25 9.650 9.960 148,548 -0.14(-1.39%)
Apr 25, 2022 9.550 10.34 8.400 10.10 594,167 +1.55(+18.13%)
Apr 22, 2022 11.50 12.39 8.110 8.550 1,007,354 -3.25(-27.54%)
Apr 21, 2022 11.71 12.10 11.27 11.80 289,707 +0.13(+1.11%)
Apr 20, 2022 10.97 11.95 10.97 11.67 294,205 +0.54(+4.85%)
Apr 19, 2022 11.70 12.18 10.97 11.13 466,474 -0.50(-4.30%)
Apr 18, 2022 12.76 12.93 11.57 11.63 575,051 -1.00(-7.92%)
Apr 14, 2022 12.53 13.59 12.38 12.63 823,646 -0.06(-0.47%)
Apr 13, 2022 11.99 13.11 11.76 12.69 852,483 +0.95(+8.09%)
Apr 12, 2022 11.79 12.29 10.82 11.74 589,733 -0.58(-4.71%)
Apr 11, 2022 11.17 12.70 10.62 12.32 1,507,755 +0.74(+6.39%)
Apr 08, 2022 11.78 14.04 11.40 11.58 4,901,549 +0.04(+0.35%)
Apr 07, 2022 10.97 12.73 10.50 11.54 5,021,365 +1.17(+11.28%)
Apr 06, 2022 14.69 16.12 10.28 10.37 18,000,688 +0.03(+0.29%)
Apr 05, 2022 8.790 11.27 8.790 10.34 2,062,756 +1.60(+18.31%)
Apr 04, 2022 8.720 8.900 8.370 8.740 185,990 +0.38(+4.55%)
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.