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

Bill Holdings Inc (NY: BILL )

62.36 -0.66 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2022 180.61 189.97 169.94 170.71 1,881,302 -11.99(-6.56%)
Apr 28, 2022 175.97 186.36 170.91 182.70 1,474,323 +9.88(+5.72%)
Apr 27, 2022 174.19 181.34 169.73 172.82 1,415,034 -1.21(-0.70%)
Apr 26, 2022 181.59 183.31 172.24 174.03 1,306,754 -8.87(-4.85%)
Apr 25, 2022 173.98 184.74 171.16 182.90 1,503,789 +10.37(+6.01%)
Apr 22, 2022 178.99 186.00 171.58 172.53 1,342,228 -5.75(-3.23%)
Apr 21, 2022 199.52 205.92 177.56 178.28 2,083,774 -17.38(-8.88%)
Apr 20, 2022 207.94 209.13 192.21 195.66 1,511,479 -11.16(-5.40%)
Apr 19, 2022 194.78 209.74 193.64 206.82 1,744,154 +14.60(+7.60%)
Apr 18, 2022 194.09 194.87 186.19 192.22 1,239,444 -3.79(-1.93%)
Apr 14, 2022 208.30 208.98 195.89 196.01 1,136,413 -13.56(-6.47%)
Apr 13, 2022 198.27 210.99 198.19 209.57 952,302 +9.03(+4.50%)
Apr 12, 2022 207.37 217.91 198.78 200.54 1,373,234 -1.78(-0.88%)
Apr 11, 2022 196.96 205.85 192.86 202.32 1,210,513 +2.00(+1.00%)
Apr 08, 2022 202.81 207.41 199.72 200.32 1,045,389 -5.34(-2.60%)
Apr 07, 2022 211.31 218.00 199.72 205.66 1,833,531 -7.20(-3.38%)
Apr 06, 2022 219.04 222.61 205.68 212.86 1,783,526 -12.41(-5.51%)
Apr 05, 2022 243.99 243.99 221.87 225.27 1,536,064 -17.88(-7.35%)
Apr 04, 2022 232.18 244.89 232.03 243.15 1,199,297 +10.65(+4.58%)
Apr 01, 2022 223.12 238.71 220.59 232.50 1,356,458 +5.71(+2.52%)
Mar 31, 2022 233.56 238.00 226.74 226.79 1,196,449 -5.36(-2.31%)
Mar 30, 2022 238.27 241.68 230.29 232.15 1,211,489 -8.92(-3.70%)
Mar 29, 2022 235.11 243.95 230.01 241.07 1,231,160 +9.30(+4.01%)
Mar 28, 2022 220.89 232.19 218.21 231.77 1,292,873 +12.20(+5.56%)
Mar 25, 2022 237.64 238.00 212.99 219.57 1,650,902 -16.87(-7.14%)
Mar 24, 2022 233.81 238.60 225.69 236.44 1,366,865 +2.62(+1.12%)
Mar 23, 2022 226.46 239.37 218.80 233.82 1,480,648 +4.43(+1.93%)
Mar 22, 2022 221.57 237.75 219.18 229.39 1,700,575 +7.46(+3.36%)
Mar 21, 2022 219.22 228.78 213.51 221.93 1,751,646 -2.90(-1.29%)
Mar 18, 2022 206.11 227.76 205.31 224.83 3,220,322 +15.10(+7.20%)
Mar 17, 2022 192.45 210.68 191.39 209.73 1,650,368 +11.45(+5.77%)
Mar 16, 2022 180.56 200.70 180.10 198.28 3,005,071 +22.86(+13.03%)
Mar 15, 2022 173.53 177.92 166.08 175.42 2,467,950 +3.02(+1.75%)
Mar 14, 2022 183.29 187.00 167.04 172.40 2,348,436 -15.11(-8.06%)
Mar 11, 2022 206.00 208.00 187.26 187.51 1,478,860 -17.37(-8.48%)
Mar 10, 2022 193.99 206.50 204.88 1,935,991 +4.36(+2.17%)
Mar 09, 2022 192.58 203.48 191.39 200.52 1,920,858 +16.33(+8.87%)
Mar 08, 2022 182.76 194.50 176.83 184.19 2,642,120 -1.47(-0.79%)
Mar 07, 2022 209.41 212.98 184.71 185.66 2,513,465 -19.60(-9.55%)
Mar 04, 2022 222.11 222.49 199.44 205.26 2,052,141 -13.32(-6.09%)
Mar 03, 2022 233.88 234.77 214.28 218.58 2,368,132 -15.83(-6.75%)
Mar 02, 2022 233.86 235.79 221.70 234.41 1,450,856 +4.20(+1.82%)
Mar 01, 2022 238.06 247.58 228.02 230.21 1,656,425 -7.67(-3.22%)
Feb 28, 2022 234.88 243.80 229.05 237.88 2,099,162 +8.52(+3.71%)
Feb 25, 2022 226.01 234.52 225.06 229.36 1,611,768 +2.07(+0.91%)
Feb 24, 2022 198.75 228.83 194.00 227.29 2,189,936 +20.97(+10.16%)
Feb 23, 2022 219.45 224.05 205.04 206.32 2,101,713 -16.21(-7.28%)
Feb 22, 2022 221.66 231.52 220.00 222.53 1,307,434 -1.70(-0.76%)
Feb 18, 2022 224.23 0 -7.81(-3.37%)
Feb 17, 2022 254.07 254.99 226.10 232.04 2,752,852 -24.86(-9.68%)
Feb 16, 2022 249.15 257.81 243.42 256.90 1,800,491 +3.18(+1.25%)
Feb 15, 2022 243.47 255.50 240.19 253.72 2,263,808 +13.72(+5.72%)
Feb 14, 2022 235.51 250.47 232.23 240.00 1,842,379 +3.21(+1.36%)
Feb 11, 2022 250.01 260.75 234.75 236.79 3,366,418 -15.27(-6.06%)
Feb 10, 2022 246.92 262.17 241.97 252.06 3,179,417 +4.58(+1.85%)
Feb 09, 2022 236.95 247.94 231.31 247.48 2,827,800 +11.27(+4.77%)
Feb 08, 2022 229.30 237.11 224.39 236.21 1,908,481 +6.42(+2.79%)
Feb 07, 2022 230.00 243.94 226.58 229.79 3,199,250 -1.88(-0.81%)
Feb 04, 2022 202.14 241.69 201.24 231.67 9,635,948 +61.39(+36.05%)
Feb 03, 2022 176.75 168.60 170.28 3,549,332 -14.39(-7.79%)
Feb 02, 2022 192.81 199.16 185.08 184.67 4,353,485 -9.06(-4.68%)
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.