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

Birks Group Inc (NY: BGI )

2.320 -0.160 (-6.45%)
Official Closing Price Updated: 8:00 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 (%)
Mar 31, 2021 3.410 3.520 3.140 3.340 76,849 +0.07(+2.14%)
Mar 30, 2021 3.330 3.331 3.090 3.270 93,895 -0.07(-2.10%)
Mar 29, 2021 3.510 3.540 3.247 3.340 176,926 -0.28(-7.73%)
Mar 26, 2021 3.640 3.700 3.420 3.620 88,700 +0.04(+1.12%)
Mar 25, 2021 3.200 3.658 3.010 3.580 279,191 -0.01(-0.28%)
Mar 24, 2021 4.110 4.110 3.550 3.590 371,375 -0.53(-12.86%)
Mar 23, 2021 4.140 4.210 3.910 4.120 237,604 -0.11(-2.60%)
Mar 22, 2021 4.480 4.720 4.150 4.230 260,386 -0.21(-4.73%)
Mar 19, 2021 4.120 4.550 4.040 4.440 287,600 +0.35(+8.56%)
Mar 18, 2021 4.470 4.690 4.020 4.090 928,764 -0.44(-9.71%)
Mar 17, 2021 4.480 4.750 4.390 4.530 906,363 +0.09(+2.03%)
Mar 16, 2021 3.920 5.430 3.780 4.440 4,311,496 +0.60(+15.63%)
Mar 15, 2021 4.120 4.170 3.710 3.840 453,732 -0.17(-4.24%)
Mar 12, 2021 4.040 4.280 3.860 4.010 1,648,300 -0.02(-0.50%)
Mar 11, 2021 4.060 4.250 3.870 4.030 690,888 -0.08(-1.95%)
Mar 10, 2021 4.130 4.450 3.800 4.110 2,153,061 +0.01(+0.24%)
Mar 09, 2021 3.750 4.340 3.710 4.100 1,527,960 +0.53(+14.85%)
Mar 08, 2021 3.000 3.630 2.830 3.570 1,655,880 +0.08(+2.29%)
Mar 05, 2021 3.320 3.490 3.050 3.490 2,091,700 +0.33(+10.44%)
Mar 04, 2021 3.000 3.200 2.850 3.160 2,625,045 +0.30(+10.49%)
Mar 03, 2021 2.500 2.900 2.500 2.860 1,339,682 +0.48(+20.17%)
Mar 02, 2021 2.230 2.560 2.230 2.380 382,716 -0.05(-2.06%)
Mar 01, 2021 2.270 2.700 2.190 2.430 2,197,874 +0.27(+12.50%)
Feb 26, 2021 1.830 2.380 1.650 2.160 1,303,800 +0.33(+18.03%)
Feb 25, 2021 2.020 2.170 1.800 1.830 1,011,884 -0.17(-8.50%)
Feb 24, 2021 1.960 2.140 1.900 2.000 736,783 +0.06(+3.09%)
Feb 23, 2021 2.170 2.210 1.700 1.940 2,948,133 -0.65(-25.10%)
Feb 22, 2021 2.800 3.110 2.520 2.590 1,812,890 -0.80(-23.60%)
Feb 19, 2021 2.250 3.400 2.250 3.390 6,216,300 +0.95(+38.93%)
Feb 18, 2021 2.440 2.630 2.370 2.440 562,568 -0.20(-7.58%)
Feb 17, 2021 2.110 2.720 2.110 2.640 997,640 +0.07(+2.72%)
Feb 16, 2021 2.440 2.770 2.440 2.570 776,373 -0.16(-5.86%)
Feb 12, 2021 2.160 2.860 2.110 2.730 2,710,500 +0.57(+26.39%)
Feb 11, 2021 2.560 2.700 2.120 2.160 764,722 -0.37(-14.62%)
Feb 10, 2021 2.320 3.700 2.030 2.530 5,669,180 +0.22(+9.52%)
Feb 09, 2021 1.890 2.330 1.780 2.310 1,079,177 +0.39(+20.31%)
Feb 08, 2021 1.900 1.990 1.770 1.920 763,720 +0.06(+3.23%)
Feb 05, 2021 1.550 1.900 1.470 1.860 1,579,900 +0.41(+28.28%)
Feb 04, 2021 1.420 1.500 1.370 1.450 507,670 +0.09(+6.62%)
Feb 03, 2021 1.340 1.450 1.330 1.360 460,451 +0.04(+3.03%)
Feb 02, 2021 1.360 1.380 1.290 1.320 324,009 -0.03(-2.22%)
Feb 01, 2021 1.390 1.390 1.250 1.350 700,311 +0.11(+8.87%)
Jan 29, 2021 1.420 1.420 1.200 1.240 828,800 +0.01(+0.81%)
Jan 28, 2021 1.330 1.410 1.210 1.230 587,328 -0.07(-5.38%)
Jan 27, 2021 1.300 1.440 1.250 1.300 1,244,811 -0.18(-12.16%)
Jan 26, 2021 1.500 1.630 1.390 1.480 1,632,158 +0.12(+8.82%)
Jan 25, 2021 1.280 1.450 1.210 1.360 1,040,471 +0.06(+4.62%)
Jan 22, 2021 1.250 1.330 1.150 1.300 841,700 +0.01(+0.78%)
Jan 21, 2021 1.160 1.600 1.140 1.290 4,035,267 +0.17(+15.18%)
Jan 20, 2021 1.100 1.150 1.070 1.120 252,351 +0.03(+2.75%)
Jan 19, 2021 1.080 1.110 1.070 1.090 287,427 -0.05(-4.39%)
Jan 15, 2021 1.110 1.160 1.050 1.140 517,100 -0.07(-5.79%)
Jan 14, 2021 1.230 1.320 1.190 1.210 920,175 -0.01(-0.82%)
Jan 13, 2021 1.260 1.260 1.167 1.220 441,912 -0.03(-2.40%)
Jan 12, 2021 1.140 1.260 1.130 1.250 1,048,938 -0.01(-0.79%)
Jan 11, 2021 1.010 1.270 0.9600 1.260 2,477,108 +0.08(+6.78%)
Jan 08, 2021 0.9400 1.500 0.8800 1.180 16,846,400 +0.31(+35.63%)
Jan 07, 2021 0.8900 0.9000 0.8700 0.8700 159,627 -0.01(-1.14%)
Jan 06, 2021 0.9100 0.9300 0.8600 0.8800 368,006 -0.03(-3.19%)
Jan 05, 2021 0.8300 0.9913 0.8300 0.9090 1,970,076 +0.07(+8.80%)
Jan 04, 2021 0.8599 0.9400 0.8200 0.8355 1,312,388 -0.02(-2.62%)
Dec 31, 2020 0.8580 0.8580 0.8580 900,513 +0.00(+0.23%)
Dec 30, 2020 0.8600 0.9288 0.8100 0.8560 900,513 -0.04(-4.89%)
Dec 29, 2020 0.8020 1.090 0.8020 0.9000 5,404,127 +0.10(+11.82%)
Dec 28, 2020 0.8200 0.8200 0.8000 0.8049 128,648 -0.01(-0.69%)
Dec 24, 2020 0.8100 0.8324 0.8100 0.8105 90,400 -0.02(-2.82%)
Dec 23, 2020 0.8288 0.8398 0.8000 0.8340 249,951 +0.01(+0.63%)
Dec 22, 2020 0.8216 0.8500 0.8166 0.8288 400,275 -0.01(-1.33%)
Dec 21, 2020 0.8139 0.8400 0.8100 0.8400 123,438 +0.01(+0.73%)
Dec 18, 2020 0.8690 0.8690 0.8300 0.8339 176,400 -0.04(-4.04%)
Dec 17, 2020 0.8580 0.8900 0.8575 0.8690 201,662 -0.00(-0.11%)
Dec 16, 2020 0.9100 0.9200 0.8600 0.8700 177,225 +0.00(+0.00%)
Dec 15, 2020 0.8600 0.9000 0.8500 0.8700 229,323 -0.03(-3.33%)
Dec 14, 2020 0.9200 0.9300 0.8200 0.9000 609,066 +0.01(+1.11%)
Dec 11, 2020 0.9000 0.9600 0.8646 0.8901 1,834,300 +0.00(+0.21%)
Dec 10, 2020 0.8685 0.9291 0.8517 0.8882 191,115 +0.01(+0.93%)
Dec 09, 2020 0.8400 0.8900 0.8400 0.8800 198,523 +0.02(+2.33%)
Dec 08, 2020 0.8800 0.9000 0.8500 0.8600 132,492 -0.02(-2.78%)
Dec 07, 2020 0.8571 0.9299 0.8300 0.8846 264,824 +0.03(+3.41%)
Dec 04, 2020 0.8300 0.8800 0.8130 0.8554 133,800 +0.01(+0.72%)
Dec 03, 2020 0.8041 0.8700 0.8041 0.8493 152,434 +0.03(+3.57%)
Dec 02, 2020 0.8900 0.8900 0.7800 0.8200 560,041 -0.05(-5.43%)
Dec 01, 2020 0.8800 0.9581 0.8500 0.8671 491,475 -0.00(-0.33%)
Nov 30, 2020 0.9700 0.9900 0.8000 0.8700 650,025 -0.11(-11.20%)
Nov 27, 2020 1.130 1.130 0.9510 0.9797 1,466,800 -0.17(-14.81%)
Nov 25, 2020 0.9700 1.190 0.9300 1.150 4,297,800 +0.08(+7.48%)
Nov 24, 2020 0.8600 1.160 0.8400 1.070 3,403,748 +0.21(+24.42%)
Nov 23, 2020 0.7900 0.8900 0.7700 0.8600 634,708 +0.07(+9.33%)
Nov 20, 2020 0.7400 0.7995 0.7400 0.7866 215,800 +0.02(+2.16%)
Nov 19, 2020 0.7400 0.7600 0.7300 0.7700 109,551 +0.04(+5.26%)
Nov 18, 2020 0.7100 0.7700 0.7051 0.7315 201,120 +0.01(+1.32%)
Nov 17, 2020 0.7200 0.7227 0.7026 0.7220 50,572 +0.01(+0.78%)
Nov 16, 2020 0.7300 0.7300 0.7010 0.7164 60,866 -0.01(-1.28%)
Nov 13, 2020 0.7117 0.7800 0.7080 0.7257 152,400 +0.02(+2.21%)
Nov 12, 2020 0.7000 0.7600 0.7000 0.7100 488,143 -0.01(-0.98%)
Nov 11, 2020 0.7216 0.7216 0.6999 0.7170 128,627 -0.00(-0.42%)
Nov 10, 2020 0.7100 0.7700 0.6900 0.7200 224,145 +0.00(+0.00%)
Nov 09, 2020 0.6900 0.7900 0.6900 0.7200 551,567 +0.02(+2.13%)
Nov 06, 2020 0.7171 0.7364 0.6821 0.7050 190,900 -0.03(-3.42%)
Nov 05, 2020 0.7300 0.7400 0.7100 0.7300 78,457 +0.00(+0.00%)
Nov 04, 2020 0.7100 0.7600 0.6900 0.7300 67,449 +0.03(+4.29%)
Nov 03, 2020 0.7000 0.7200 0.6800 0.7000 133,861 +0.01(+0.72%)
Nov 02, 2020 0.7003 0.7299 0.6901 0.6950 94,392 -0.01(-0.73%)
Oct 30, 2020 0.7600 0.7600 0.6950 0.7001 242,000 -0.08(-10.42%)
Oct 29, 2020 0.7401 0.7999 0.7400 0.7815 147,481 +0.04(+5.61%)
Oct 28, 2020 0.7800 0.7800 0.7300 0.7400 555,808 -0.08(-9.76%)
Oct 27, 2020 0.7765 0.9449 0.7397 0.8200 1,632,408 +0.05(+6.49%)
Oct 26, 2020 0.8300 0.8400 0.7700 0.7700 430,842 -0.15(-16.30%)
Oct 23, 2020 0.9400 0.9500 0.8200 0.9200 1,796,300 -0.15(-14.02%)
Oct 22, 2020 1.220 1.330 0.9200 1.070 34,352,244 +0.20(+22.99%)
Oct 21, 2020 0.7400 0.9000 0.6700 0.8700 4,098,204 +0.15(+21.51%)
Oct 20, 2020 0.6949 0.7450 0.6901 0.7160 77,393 +0.03(+3.77%)
Oct 19, 2020 0.6900 0.7100 0.6600 0.6900 180,472 -0.04(-5.53%)
Oct 16, 2020 0.7555 0.7800 0.6641 0.7304 218,100 -0.06(-7.54%)
Oct 15, 2020 0.8100 0.8200 0.7201 0.7900 521,615 +0.01(+1.54%)
Oct 14, 2020 0.8400 0.8400 0.7425 0.7780 356,948 +0.01(+0.89%)
Oct 13, 2020 0.8400 0.9700 0.7200 0.7711 3,565,206 -0.07(-8.02%)
Oct 12, 2020 0.7300 0.8800 0.7067 0.8383 1,315,832 +0.10(+13.28%)
Oct 09, 2020 0.6887 0.7400 0.6603 0.7400 195,900 +0.03(+4.23%)
Oct 08, 2020 0.6800 0.7450 0.6714 0.7100 156,052 +0.04(+5.95%)
Oct 07, 2020 0.6400 0.6800 0.6400 0.6701 5,272 +0.02(+3.09%)
Oct 06, 2020 0.6700 0.6800 0.6500 0.6500 23,332 -0.01(-1.52%)
Oct 05, 2020 0.6392 0.6789 0.6382 0.6600 15,321 -0.01(-1.49%)
Oct 02, 2020 0.6300 0.6700 0.6100 0.6700 22,500 +0.00(+0.06%)
Oct 01, 2020 0.6251 0.6700 0.6251 0.6696 9,317 -0.01(-0.95%)
Sep 30, 2020 0.6600 0.6800 0.6410 0.6760 26,857 +0.03(+4.81%)
Sep 29, 2020 0.6200 0.6592 0.5831 0.6450 58,363 +0.05(+7.88%)
Sep 28, 2020 0.5900 0.6050 0.5807 0.5979 49,704 -0.01(-1.17%)
Sep 25, 2020 0.5930 0.6280 0.5900 0.6050 16,500 +0.03(+4.31%)
Sep 24, 2020 0.6100 0.6100 0.5700 0.5800 63,978 -0.03(-5.09%)
Sep 23, 2020 0.6400 0.6400 0.6111 0.6111 26,046 -0.03(-3.99%)
Sep 22, 2020 0.6102 0.6490 0.6102 0.6365 145,923 +0.01(+1.82%)
Sep 21, 2020 0.6125 0.6632 0.6100 0.6251 22,365 +0.01(+0.82%)
Sep 18, 2020 0.6000 0.6300 0.6000 0.6200 23,900 -0.01(-1.27%)
Sep 17, 2020 0.6600 0.6790 0.6000 0.6280 35,335 -0.04(-6.42%)
Sep 16, 2020 0.6856 0.7078 0.6500 0.6711 32,587 -0.02(-2.74%)
Sep 15, 2020 0.6301 0.6900 0.6213 0.6900 86,181 +0.05(+8.44%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6363 30,833 +0.02(+2.63%)
Sep 11, 2020 0.6010 0.6399 0.6010 0.6200 8,700 +0.01(+1.64%)
Sep 10, 2020 0.6001 0.6440 0.6001 0.6100 12,092 -0.01(-1.63%)
Sep 09, 2020 0.6440 0.6640 0.6000 0.6201 19,511 -0.01(-1.57%)
Sep 08, 2020 0.6500 0.6700 0.6300 0.6300 21,892 -0.02(-2.93%)
Sep 04, 2020 0.6937 0.7000 0.6266 0.6490 90,400 -0.05(-7.27%)
Sep 03, 2020 0.7100 0.7138 0.6612 0.6999 163,431 -0.01(-1.95%)
Sep 02, 2020 0.7123 0.7500 0.7102 0.7138 118,216 -0.01(-0.86%)
Sep 01, 2020 0.7442 0.7479 0.7000 0.7200 88,145 -0.03(-3.73%)
Aug 31, 2020 0.7100 0.7699 0.7100 0.7479 220,628 +0.03(+4.89%)
Aug 28, 2020 0.7100 0.7800 0.7100 0.7130 232,200 -0.04(-4.68%)
Aug 27, 2020 0.7636 0.7700 0.7100 0.7480 269,628 -0.04(-5.32%)
Aug 26, 2020 0.7100 0.7900 0.6900 0.7900 429,737 +0.08(+11.22%)
Aug 25, 2020 0.7000 0.7103 0.6700 0.7103 53,864 +0.02(+2.20%)
Aug 24, 2020 0.7200 0.7270 0.6535 0.6950 118,928 -0.04(-5.44%)
Aug 21, 2020 0.7700 0.8850 0.7180 0.7350 631,400 -0.04(-5.53%)
Aug 20, 2020 0.7635 0.7798 0.6885 0.7780 473,466 +0.01(+1.70%)
Aug 19, 2020 0.7799 0.8199 0.7500 0.7650 165,019 -0.02(-3.13%)
Aug 18, 2020 0.7830 0.8336 0.7200 0.7897 667,699 +0.01(+1.11%)
Aug 17, 2020 0.8850 0.8850 0.7630 0.7810 346,677 -0.10(-11.75%)
Aug 14, 2020 0.9100 0.9900 0.7500 0.8850 2,162,100 -0.10(-10.61%)
Aug 13, 2020 0.9200 1.130 0.9200 0.9900 2,212,439 +0.07(+7.61%)
Aug 12, 2020 0.9600 0.9600 0.9000 0.9200 152,710 -0.02(-2.53%)
Aug 11, 2020 0.9400 0.9627 0.9200 0.9439 70,404 +0.00(+0.46%)
Aug 10, 2020 0.9492 0.9600 0.9200 0.9396 114,300 -0.00(-0.41%)
Aug 07, 2020 0.9300 0.9700 0.9300 0.9435 31,400 -0.01(-0.68%)
Aug 06, 2020 0.9500 0.9851 0.9331 0.9500 62,403 -0.01(-1.04%)
Aug 05, 2020 0.9100 1.030 0.9100 0.9600 450,574 +0.03(+3.23%)
Aug 04, 2020 0.9000 0.9490 0.8835 0.9300 132,626 +0.03(+3.33%)
Aug 03, 2020 0.9000 0.9101 0.8701 0.9000 111,384 -0.01(-1.49%)
Jul 31, 2020 0.9041 0.9454 0.9040 0.9136 47,900 +0.01(+1.29%)
Jul 30, 2020 0.9100 0.9455 0.9000 0.9020 68,502 -0.05(-5.55%)
Jul 29, 2020 0.9010 0.9563 0.9010 0.9550 180,899 +0.01(+1.24%)
Jul 28, 2020 0.9100 0.9547 0.8922 0.9433 320,536 +0.00(+0.46%)
Jul 27, 2020 0.9421 1.030 0.9000 0.9390 998,078 -0.02(-2.07%)
Jul 24, 2020 0.9100 0.9648 0.9100 0.9588 81,200 +0.02(+1.95%)
Jul 23, 2020 0.9800 1.000 0.9300 0.9405 210,679 -0.07(-6.88%)
Jul 22, 2020 1.100 1.210 0.9333 1.010 2,246,745 +0.05(+5.44%)
Jul 21, 2020 0.9500 0.9848 0.9301 0.9579 45,700 -0.01(-0.88%)
Jul 20, 2020 0.9853 1.010 0.9300 0.9664 106,706 -0.01(-1.39%)
Jul 17, 2020 1.000 1.000 0.9503 0.9800 72,000 -0.02(-2.00%)
Jul 16, 2020 0.9400 1.120 0.8831 1.000 309,803 +0.05(+4.84%)
Jul 15, 2020 0.9250 1.040 0.9242 0.9538 335,269 +0.02(+2.56%)
Jul 14, 2020 1.030 1.090 0.8800 0.9300 634,291 -0.17(-15.45%)
Jul 13, 2020 1.190 1.300 1.060 1.100 1,225,122 -0.22(-16.67%)
Jul 10, 2020 1.290 1.380 1.170 1.320 2,935,100 -0.23(-14.84%)
Jul 09, 2020 1.300 1.970 1.270 1.550 47,653,792 +0.75(+93.75%)
Jul 08, 2020 0.8000 0.8300 0.7700 0.8000 798,080 -0.01(-1.23%)
Jul 07, 2020 0.7500 0.8198 0.7451 0.8100 294,314 +0.03(+4.11%)
Jul 06, 2020 0.7515 0.8200 0.7500 0.7780 234,760 +0.01(+1.78%)
Jul 02, 2020 0.7800 0.8379 0.7135 0.7644 249,300 -0.03(-3.22%)
Jul 01, 2020 0.7780 0.8100 0.7501 0.7898 93,051 +0.01(+1.28%)
Jun 30, 2020 0.7500 0.7945 0.7301 0.7798 311,773 +0.01(+1.30%)
Jun 29, 2020 0.7303 0.8900 0.7259 0.7698 959,506 +0.01(+0.93%)
Jun 26, 2020 0.7563 0.7800 0.7259 0.7627 39,500 -0.02(-2.18%)
Jun 25, 2020 0.8000 0.8000 0.7259 0.7797 67,242 -0.02(-2.54%)
Jun 24, 2020 0.7578 0.8000 0.7257 0.8000 199,315 +0.01(+1.77%)
Jun 23, 2020 0.7976 0.8099 0.7509 0.7861 83,109 -0.02(-2.94%)
Jun 22, 2020 0.8200 0.8424 0.7800 0.8099 92,689 -0.01(-1.23%)
Jun 19, 2020 0.8500 0.8500 0.7800 0.8200 193,000 +0.00(+0.00%)
Jun 18, 2020 0.8300 0.8700 0.7500 0.8200 410,020 -0.05(-5.75%)
Jun 17, 2020 0.8600 1.000 0.8200 0.8700 433,097 +0.00(+0.00%)
Jun 16, 2020 0.8800 0.9060 0.8300 0.8700 640,000 -0.17(-16.35%)
Jun 15, 2020 0.7400 1.500 0.6800 1.040 7,745,385 +0.37(+54.60%)
Jun 12, 2020 0.7000 0.7400 0.6297 0.6727 120,700 +0.02(+3.49%)
Jun 11, 2020 0.6800 0.7600 0.6000 0.6500 265,966 -0.08(-11.26%)
Jun 10, 2020 0.8849 0.8849 0.6000 0.7325 529,673 -0.11(-12.80%)
Jun 09, 2020 0.6300 1.100 0.6000 0.8400 783,123 +0.19(+29.23%)
Jun 08, 2020 0.6400 0.6900 0.6200 0.6500 61,731 +0.03(+4.84%)
Jun 05, 2020 0.6100 0.6430 0.6100 0.6200 44,000 -0.03(-3.88%)
Jun 04, 2020 0.6500 0.6800 0.6001 0.6450 27,246 -0.01(-1.07%)
Jun 03, 2020 0.6900 0.7000 0.6500 0.6520 32,589 -0.02(-2.69%)
Jun 02, 2020 0.7300 0.7299 0.6500 0.6700 35,021 +0.07(+11.59%)
Jun 01, 2020 0.6000 0.7000 0.5800 0.6004 136,335 -0.00(-0.05%)
May 29, 2020 0.6600 0.6602 0.5701 0.6007 82,200 -0.08(-11.66%)
May 28, 2020 0.7100 0.7595 0.6800 0.6800 43,336 -0.08(-10.67%)
May 27, 2020 0.8500 0.8700 0.6646 0.7612 204,425 -0.01(-1.14%)
May 26, 2020 0.5600 0.8500 0.5300 0.7700 378,851 +0.24(+45.28%)
May 22, 2020 0.5200 0.5601 0.5200 0.5300 22,900 +0.01(+2.42%)
May 21, 2020 0.5585 0.6199 0.4614 0.5175 104,381 -0.01(-2.71%)
May 20, 2020 0.5179 0.5610 0.4815 0.5319 38,900 +0.07(+14.88%)
May 19, 2020 0.5550 0.5700 0.4605 0.4630 37,384 -0.07(-12.64%)
May 18, 2020 0.5200 0.5900 0.5000 0.5300 46,800 +0.04(+7.48%)
May 15, 2020 0.4600 0.5624 0.4520 0.4931 44,200 +0.04(+9.09%)
May 14, 2020 0.4824 0.4950 0.4520 0.4520 3,600 -0.03(-5.83%)
May 13, 2020 0.4800 0.4800 0.4647 0.4800 33,768 +0.01(+3.23%)
May 12, 2020 0.4700 0.4700 0.4500 0.4650 9,216 +0.01(+1.09%)
May 11, 2020 0.4700 0.4742 0.4150 0.4600 7,662 +0.01(+1.10%)
May 08, 2020 0.4500 0.4630 0.4500 0.4550 2,900 -0.01(-1.73%)
May 07, 2020 0.4880 0.4980 0.4362 0.4630 19,205 +0.00(+0.11%)
May 06, 2020 0.4410 0.4880 0.4201 0.4625 22,270 +0.02(+5.11%)
May 05, 2020 0.4800 0.4800 0.4105 0.4400 10,561 -0.03(-6.38%)
May 04, 2020 0.4700 0.4750 0.4700 0.4700 14,616 -0.00(-0.72%)
May 01, 2020 0.5000 0.5000 0.4600 0.4734 10,100 +0.02(+4.27%)
Apr 30, 2020 0.5005 0.5005 0.4500 0.4540 5,138 -0.02(-5.06%)
Apr 29, 2020 0.5200 0.5200 0.4711 0.4782 19,253 +0.01(+1.74%)
Apr 28, 2020 0.5100 0.5100 0.4550 0.4700 7,432 -0.02(-4.08%)
Apr 27, 2020 0.4919 0.5264 0.4525 0.4900 10,415 +0.02(+4.77%)
Apr 24, 2020 0.4800 0.4800 0.4500 0.4677 11,700 +0.01(+1.30%)
Apr 23, 2020 0.4691 0.4757 0.4269 0.4617 12,101 +0.01(+3.33%)
Apr 22, 2020 0.5000 0.5233 0.4000 0.4468 97,300 -0.08(-14.90%)
Apr 21, 2020 0.5552 0.5552 0.5000 0.5250 16,049 -0.02(-4.53%)
Apr 20, 2020 0.5201 0.6100 0.5000 0.5499 38,366 -0.04(-6.80%)
Apr 17, 2020 0.5700 0.7512 0.4751 0.5900 27,700 +0.07(+13.46%)
Apr 16, 2020 0.7000 0.7000 0.4760 0.5200 49,632 -0.14(-21.21%)
Apr 15, 2020 0.4200 0.7300 0.4200 0.6600 72,503 +0.12(+23.11%)
Apr 14, 2020 0.4861 0.5361 0.4861 0.5361 2,239 -0.03(-5.12%)
Apr 13, 2020 0.5800 0.5951 0.5359 0.5650 9,290 -0.01(-0.89%)
Apr 09, 2020 0.5800 0.5800 0.4587 0.5701 14,600 +0.00(+0.02%)
Apr 08, 2020 0.5500 0.5700 0.5404 0.5700 17,994 +0.06(+10.74%)
Apr 07, 2020 0.3700 0.5382 0.3700 0.5147 24,524 +0.05(+10.33%)
Apr 06, 2020 0.5672 0.6000 0.4665 0.4665 40,878 +0.05(+11.07%)
Apr 03, 2020 0.4700 0.5200 0.4000 0.4200 49,600 -0.04(-8.70%)
Apr 02, 2020 0.4490 0.4600 0.4490 0.4600 668 +0.02(+4.26%)
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.