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 (%)
Apr 29, 2022 11.69 11.89 11.32 11.47 168,042 -0.42(-3.53%)
Apr 28, 2022 11.48 11.92 11.34 11.89 211,913 +0.33(+2.85%)
Apr 27, 2022 11.76 12.04 11.48 11.56 211,669 -0.37(-3.10%)
Apr 26, 2022 11.90 12.45 11.60 11.93 283,401 -0.17(-1.40%)
Apr 25, 2022 11.12 12.14 11.03 12.10 491,350 +0.77(+6.80%)
Apr 22, 2022 11.38 11.78 11.04 11.33 144,336 -0.06(-0.53%)
Apr 21, 2022 11.38 11.42 10.97 11.39 147,028 -0.05(-0.44%)
Apr 20, 2022 11.09 11.63 10.93 11.44 260,523 +0.53(+4.86%)
Apr 19, 2022 10.05 11.25 9.940 10.91 233,270 +0.78(+7.70%)
Apr 18, 2022 10.00 10.18 9.560 10.13 118,799 +0.11(+1.10%)
Apr 14, 2022 10.20 10.49 9.980 10.02 98,258 -0.38(-3.65%)
Apr 13, 2022 9.990 10.43 9.850 10.40 137,073 +0.22(+2.16%)
Apr 12, 2022 9.750 10.31 9.578 10.18 170,509 +0.29(+2.93%)
Apr 11, 2022 9.860 10.21 9.620 9.890 131,676 -0.05(-0.50%)
Apr 08, 2022 9.950 10.05 9.360 9.940 72,677 -0.01(-0.10%)
Apr 07, 2022 10.11 10.30 9.800 9.950 112,684 -0.16(-1.58%)
Apr 06, 2022 10.31 10.31 9.880 10.11 174,488 -0.29(-2.79%)
Apr 05, 2022 9.850 10.55 9.710 10.40 148,922 +0.39(+3.90%)
Apr 04, 2022 9.690 10.33 9.686 10.01 117,807 +0.13(+1.32%)
Apr 01, 2022 10.17 10.38 9.530 9.880 191,156 -0.27(-2.66%)
Mar 31, 2022 9.630 10.66 9.545 10.15 451,912 +0.46(+4.75%)
Mar 30, 2022 9.560 10.30 9.420 9.690 157,311 -0.07(-0.72%)
Mar 29, 2022 10.29 10.29 9.720 9.760 234,776 -0.46(-4.50%)
Mar 28, 2022 9.600 10.22 9.347 10.22 221,757 +0.62(+6.46%)
Mar 25, 2022 8.310 9.640 8.100 9.600 319,561 +1.36(+16.50%)
Mar 24, 2022 9.170 9.200 8.110 8.240 327,132 -0.91(-9.95%)
Mar 23, 2022 8.860 9.840 8.580 9.150 513,139 +0.12(+1.33%)
Mar 22, 2022 8.210 9.150 8.040 9.030 404,444 +0.99(+12.31%)
Mar 21, 2022 10.17 10.27 7.940 8.040 942,268 -2.11(-20.79%)
Mar 18, 2022 10.00 10.46 9.860 10.15 3,539,264 +0.10(+1.00%)
Mar 17, 2022 9.850 10.09 9.582 10.05 502,042 +0.05(+0.50%)
Mar 16, 2022 10.08 10.38 9.210 10.00 690,118 +0.17(+1.73%)
Mar 15, 2022 9.310 10.15 9.110 9.830 292,850 +0.29(+3.04%)
Mar 14, 2022 10.14 10.27 9.420 9.540 291,570 -0.75(-7.29%)
Mar 11, 2022 10.28 10.75 10.17 10.29 232,327 +0.12(+1.18%)
Mar 10, 2022 9.960 10.17 232,985 +0.09(+0.89%)
Mar 09, 2022 10.03 10.44 9.820 10.08 262,916 +0.08(+0.80%)
Mar 08, 2022 9.920 10.38 9.720 10.00 380,447 +0.03(+0.30%)
Mar 07, 2022 9.320 10.26 9.040 9.970 338,621 +0.81(+8.84%)
Mar 04, 2022 9.230 9.500 8.800 9.160 155,312 -0.13(-1.40%)
Mar 03, 2022 9.490 9.620 9.110 9.290 161,992 -0.06(-0.64%)
Mar 02, 2022 9.710 10.15 9.300 9.350 160,440 -0.36(-3.71%)
Mar 01, 2022 9.350 9.960 9.350 9.710 105,514 +0.29(+3.08%)
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%)
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.