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: BOXD )

0.1898 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Feb 28, 2022 9.930 10.00 9.210 9.420 269,381 -0.58(-5.80%)
Feb 25, 2022 9.840 10.09 9.555 10.00 270,380 +0.37(+3.84%)
Feb 24, 2022 9.330 9.810 9.330 9.630 210,735 -0.32(-3.22%)
Feb 23, 2022 9.940 10.64 9.650 9.950 117,678 +0.03(+0.30%)
Feb 22, 2022 9.570 10.09 9.330 9.920 89,774 +0.25(+2.59%)
Feb 18, 2022 9.670 0 -0.20(-2.03%)
Feb 17, 2022 9.270 10.33 9.100 9.870 169,640 +0.50(+5.34%)
Feb 16, 2022 9.640 9.700 9.200 9.370 112,821 -0.28(-2.90%)
Feb 15, 2022 9.600 9.680 9.200 9.650 229,244 +0.21(+2.22%)
Feb 14, 2022 9.080 9.850 9.010 9.440 166,640 +0.41(+4.54%)
Feb 11, 2022 9.190 9.390 8.930 9.030 102,936 -0.10(-1.10%)
Feb 10, 2022 8.920 9.440 8.920 9.130 127,936 +0.07(+0.77%)
Feb 09, 2022 9.060 9.190 8.750 9.060 152,040 +0.10(+1.12%)
Feb 08, 2022 9.020 9.470 8.900 8.960 110,670 -0.19(-2.08%)
Feb 07, 2022 9.640 9.980 9.040 9.150 170,982 -0.55(-5.67%)
Feb 04, 2022 10.09 10.19 9.610 9.700 112,723 -0.14(-1.42%)
Feb 03, 2022 9.080 9.840 82,893 +0.43(+4.57%)
Feb 02, 2022 9.620 9.897 9.200 9.410 91,442 -0.28(-2.89%)
Feb 01, 2022 9.140 9.950 9.140 9.690 85,896 +0.47(+5.10%)
Jan 31, 2022 9.510 9.220 217,584 -0.43(-4.46%)
Jan 28, 2022 10.29 10.35 9.425 9.650 239,667 -0.68(-6.58%)
Jan 27, 2022 11.05 11.25 10.13 10.33 95,881 -0.72(-6.52%)
Jan 26, 2022 11.30 11.59 11.00 11.05 76,059 -0.04(-0.36%)
Jan 25, 2022 11.37 11.59 11.00 11.09 52,543 -0.38(-3.31%)
Jan 24, 2022 11.31 11.79 10.84 11.47 133,234 -0.23(-1.97%)
Jan 21, 2022 11.08 11.92 10.59 11.70 132,082 +0.56(+5.03%)
Jan 20, 2022 11.00 11.31 10.88 11.14 83,821 +0.28(+2.58%)
Jan 19, 2022 10.70 11.16 10.52 10.86 85,064 +0.16(+1.50%)
Jan 18, 2022 11.20 11.38 10.35 10.70 249,328 -0.79(-6.88%)
Jan 14, 2022 11.49 0 -0.15(-1.29%)
Jan 13, 2022 11.76 11.88 11.52 11.64 98,425 -0.25(-2.10%)
Jan 12, 2022 11.92 12.51 11.72 11.89 253,545 +0.08(+0.68%)
Jan 11, 2022 11.74 12.12 11.65 11.81 159,496 -0.04(-0.34%)
Jan 10, 2022 11.75 11.97 11.50 11.85 183,554 -0.10(-0.84%)
Jan 07, 2022 11.76 12.00 11.75 11.95 63,762 +0.20(+1.70%)
Jan 06, 2022 12.21 12.46 11.51 11.75 254,357 -0.20(-1.67%)
Jan 05, 2022 13.17 13.32 11.95 11.95 132,568 -1.39(-10.42%)
Jan 04, 2022 13.73 13.98 12.76 13.34 223,454 -0.51(-3.68%)
Jan 03, 2022 14.53 14.63 13.75 13.85 307,294 +0.15(+1.09%)
Dec 31, 2021 12.94 14.71 12.94 13.70 198,369 -0.18(-1.30%)
Dec 30, 2021 15.44 15.44 13.60 13.88 414,701 -0.81(-5.51%)
Dec 29, 2021 13.99 15.00 13.80 14.69 541,495 +1.13(+8.33%)
Dec 28, 2021 13.50 13.65 13.00 13.56 292,589 +0.51(+3.91%)
Dec 27, 2021 12.33 13.19 12.30 13.05 375,571 +1.14(+9.57%)
Dec 23, 2021 10.76 13.00 10.53 11.91 782,988 +1.15(+10.69%)
Dec 22, 2021 9.800 11.21 9.800 10.76 190,678 +1.09(+11.27%)
Dec 21, 2021 9.610 10.36 9.610 9.670 165,485 +0.10(+1.04%)
Dec 20, 2021 11.24 12.00 9.500 9.570 216,620 -1.53(-13.78%)
Dec 17, 2021 10.70 11.73 10.30 11.10 283,020 +0.55(+5.21%)
Dec 16, 2021 9.910 10.88 9.700 10.55 174,658 +0.66(+6.67%)
Dec 15, 2021 9.410 10.38 9.410 9.890 272,778 -0.05(-0.50%)
Dec 14, 2021 9.700 10.20 9.700 9.940 186,278 +0.28(+2.90%)
Dec 13, 2021 10.50 10.52 9.500 9.660 294,452 -0.33(-3.30%)
Dec 10, 2021 11.00 11.74 9.736 9.990 942,233 -1.94(-16.26%)
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.