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

Beasley Broadcast Group (NQ: BBGI )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 22, 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 30, 2018 10.79 10.79 10.12 10.12 8,105 -0.40(-3.81%)
Apr 27, 2018 10.53 10.88 10.48 10.53 22,802 +0.04(+0.43%)
Apr 26, 2018 10.48 10.70 10.35 10.48 17,756 +0.00(+0.00%)
Apr 25, 2018 10.44 10.61 10.39 10.48 13,879 +0.09(+0.86%)
Apr 24, 2018 10.30 10.44 10.26 10.39 5,767 +0.18(+1.75%)
Apr 23, 2018 10.03 10.26 10.03 10.21 1,996 +0.13(+1.33%)
Apr 20, 2018 10.08 10.30 10.08 10.08 8,943 -0.09(-0.88%)
Apr 19, 2018 9.990 10.26 9.990 10.17 9,205 +0.22(+2.24%)
Apr 18, 2018 9.660 9.990 9.660 9.945 13,796 +0.13(+1.36%)
Apr 17, 2018 9.589 9.856 9.589 9.812 8,010 +0.31(+3.29%)
Apr 16, 2018 9.009 9.633 9.009 9.499 11,072 +0.36(+3.90%)
Apr 13, 2018 9.143 9.232 9.009 9.143 7,045 +0.00(+0.00%)
Apr 12, 2018 9.232 9.232 9.098 9.143 7,448 +0.00(+0.00%)
Apr 11, 2018 9.053 9.366 9.009 9.143 10,887 -0.09(-0.97%)
Apr 10, 2018 9.633 9.633 9.098 9.232 17,848 +0.09(+0.98%)
Apr 09, 2018 9.187 9.343 9.143 9.143 18,454 -0.13(-1.44%)
Apr 06, 2018 9.767 9.990 9.143 9.276 29,196 -0.04(-0.48%)
Apr 05, 2018 9.254 9.410 9.098 9.321 23,388 +0.27(+2.96%)
Apr 04, 2018 9.232 9.589 8.652 9.053 19,295 -0.33(-3.56%)
Apr 03, 2018 9.321 9.410 9.210 9.388 14,194 +0.20(+2.18%)
Apr 02, 2018 9.678 9.678 9.053 9.187 7,206 -0.89(-8.85%)
Mar 29, 2018 10.08 10.08 10.08 0 +0.13(+1.35%)
Mar 28, 2018 9.589 10.08 9.499 9.945 23,311 +0.22(+2.29%)
Mar 27, 2018 9.278 9.811 9.101 9.722 21,749 +0.58(+6.31%)
Mar 26, 2018 8.790 9.234 8.790 9.145 21,025 +0.36(+4.04%)
Mar 23, 2018 8.879 9.056 8.790 8.790 16,419 -0.09(-1.00%)
Mar 22, 2018 8.923 8.968 8.790 8.879 11,796 -0.09(-0.99%)
Mar 21, 2018 8.923 9.123 8.923 8.968 8,612 +0.04(+0.50%)
Mar 20, 2018 9.278 9.278 8.923 8.923 6,997 -0.36(-3.83%)
Mar 19, 2018 9.323 9.145 9.278 4,295 -0.04(-0.48%)
Mar 16, 2018 9.012 9.323 8.968 9.323 30,201 +0.36(+3.96%)
Mar 15, 2018 9.278 9.278 8.879 8.968 19,945 -0.27(-2.88%)
Mar 14, 2018 9.190 9.243 9.190 9.234 15,901 +0.04(+0.48%)
Mar 13, 2018 9.678 9.678 9.190 9.190 21,588 -0.53(-5.48%)
Mar 12, 2018 9.856 9.856 9.634 9.722 15,201 -0.18(-1.79%)
Mar 09, 2018 9.500 9.967 9.323 9.900 17,577 +0.44(+4.69%)
Mar 08, 2018 9.634 9.634 9.323 9.456 5,363 -0.18(-1.84%)
Mar 07, 2018 9.856 9.989 9.589 9.634 7,909 -0.31(-3.12%)
Mar 06, 2018 9.323 10.30 9.234 9.944 22,824 +0.62(+6.67%)
Mar 05, 2018 9.323 9.434 9.190 9.323 13,903 -0.09(-0.94%)
Mar 02, 2018 9.367 9.456 9.234 9.412 9,953 +0.09(+0.95%)
Mar 01, 2018 9.323 9.412 9.012 9.323 19,386 +0.00(+0.00%)
Feb 28, 2018 9.456 9.944 9.323 9.323 21,185 -0.18(-1.87%)
Feb 27, 2018 10.21 10.21 9.412 9.500 35,559 -0.71(-6.96%)
Feb 26, 2018 10.08 10.79 9.989 10.21 25,569 +0.22(+2.22%)
Feb 23, 2018 10.12 10.39 9.456 9.989 17,115 -0.18(-1.75%)
Feb 22, 2018 9.989 10.26 9.500 10.17 35,758 +0.18(+1.78%)
Feb 21, 2018 10.21 10.39 9.856 9.989 17,873 -0.40(-3.85%)
Feb 20, 2018 10.79 10.83 10.26 10.39 21,750 -0.36(-3.31%)
Feb 16, 2018 10.74 10.74 10.74 0 -0.13(-1.22%)
Feb 15, 2018 10.70 11.05 10.70 10.88 28,779 +0.18(+1.66%)
Feb 14, 2018 10.88 10.92 10.65 10.70 21,420 -0.27(-2.43%)
Feb 13, 2018 11.23 11.28 10.65 10.97 12,715 -0.27(-2.37%)
Feb 12, 2018 10.65 11.32 10.65 11.23 57,975 +0.58(+5.42%)
Feb 09, 2018 10.97 11.14 10.65 10.65 9,839 -0.31(-2.83%)
Feb 08, 2018 11.01 11.14 10.97 10.97 6,760 -0.09(-0.80%)
Feb 07, 2018 11.01 11.12 11.01 11.05 10,282 +0.00(+0.00%)
Feb 06, 2018 11.10 11.23 10.88 11.05 13,083 -0.18(-1.58%)
Feb 05, 2018 11.14 11.28 11.05 11.23 21,329 +0.09(+0.80%)
Feb 02, 2018 11.45 11.45 11.32 11.14 7,905 -0.40(-3.46%)
Feb 01, 2018 11.10 11.54 10.92 11.54 8,361 +0.40(+3.59%)
Jan 31, 2018 11.28 11.32 11.10 11.14 9,569 -0.13(-1.18%)
Jan 30, 2018 11.72 11.72 11.14 11.28 5,072 -0.40(-3.42%)
Jan 29, 2018 11.41 11.76 11.37 11.68 26,655 +0.36(+3.14%)
Jan 26, 2018 11.45 11.45 11.14 11.32 4,037 -0.03(-0.25%)
Jan 25, 2018 11.05 11.54 11.05 11.35 7,203 +0.25(+2.25%)
Jan 24, 2018 10.74 11.14 10.74 11.10 8,791 +0.58(+5.48%)
Jan 23, 2018 10.83 10.88 10.48 10.52 16,099 -0.31(-2.87%)
Jan 22, 2018 10.88 10.34 10.83 24,748 +0.49(+4.72%)
Jan 19, 2018 10.03 10.34 10.03 10.34 13,345 +0.27(+2.64%)
Jan 18, 2018 10.26 10.37 9.944 10.08 11,819 -0.13(-1.30%)
Jan 17, 2018 11.37 11.37 9.944 10.21 30,582 -1.02(-9.09%)
Jan 16, 2018 11.54 11.54 10.92 11.23 8,721 -0.13(-1.17%)
Jan 12, 2018 11.37 11.37 11.37 0 -0.44(-3.76%)
Jan 11, 2018 11.32 12.03 11.14 11.81 13,719 +0.44(+3.91%)
Jan 10, 2018 11.63 11.63 11.39 11.37 22,258 -0.36(-3.03%)
Jan 09, 2018 11.85 11.85 11.50 11.72 10,818 -0.09(-0.75%)
Jan 08, 2018 12.43 12.47 11.79 11.81 7,158 -0.58(-4.66%)
Jan 05, 2018 12.34 12.52 12.30 12.39 9,518 +0.09(+0.72%)
Jan 04, 2018 11.81 12.30 11.81 12.30 63,081 +0.58(+4.92%)
Jan 03, 2018 11.81 12.43 11.72 11.72 17,801 -0.13(-1.12%)
Jan 02, 2018 11.85 12.03 11.85 11.85 15,185 -0.04(-0.37%)
Dec 29, 2017 11.90 11.90 11.90 0 -0.13(-1.11%)
Dec 28, 2017 12.25 12.25 11.81 12.03 20,452 -0.23(-1.85%)
Dec 27, 2017 12.39 12.39 11.24 12.26 8,550 -0.04(-0.36%)
Dec 26, 2017 12.04 12.43 12.04 12.30 19,950 +0.31(+2.58%)
Dec 22, 2017 12.39 12.39 11.99 11.99 23,446 -0.44(-3.56%)
Dec 21, 2017 12.26 12.74 12.26 12.43 30,232 +0.18(+1.44%)
Dec 20, 2017 11.99 12.30 11.77 12.26 21,032 +0.40(+3.36%)
Dec 19, 2017 11.59 11.99 11.59 11.86 21,562 +0.35(+3.08%)
Dec 18, 2017 11.55 11.64 11.46 11.51 23,914 +0.09(+0.78%)
Dec 15, 2017 10.97 11.59 10.97 11.42 85,723 +0.40(+3.61%)
Dec 14, 2017 10.62 11.24 10.62 11.02 35,493 +0.35(+3.32%)
Dec 13, 2017 10.62 10.84 10.44 10.66 29,901 +0.13(+1.26%)
Dec 12, 2017 10.40 10.62 10.40 10.53 15,231 +0.18(+1.71%)
Dec 11, 2017 10.18 10.40 10.13 10.35 16,384 +0.35(+3.54%)
Dec 08, 2017 10.04 10.04 9.912 10.00 10,535 -0.04(-0.44%)
Dec 07, 2017 9.691 10.13 9.691 10.04 12,731 +0.40(+4.13%)
Dec 06, 2017 9.824 9.824 9.470 9.647 37,957 -0.18(-1.80%)
Dec 05, 2017 9.956 9.956 9.784 9.824 4,212 -0.04(-0.45%)
Dec 04, 2017 9.912 9.995 9.739 9.868 10,346 +0.09(+0.90%)
Dec 01, 2017 9.978 10.04 9.602 9.779 15,190 -0.27(-2.64%)
Nov 30, 2017 10.18 10.18 9.868 10.04 20,940 -0.13(-1.30%)
Nov 29, 2017 9.824 10.18 9.779 10.18 12,244 +0.35(+3.60%)
Nov 28, 2017 9.602 9.868 9.602 9.824 18,611 +0.27(+2.78%)
Nov 27, 2017 9.337 9.602 9.204 9.558 15,914 +0.22(+2.37%)
Nov 24, 2017 9.381 9.390 9.160 9.337 3,822 +0.00(+0.00%)
Nov 22, 2017 9.160 9.514 9.160 9.337 11,271 +0.18(+1.93%)
Nov 21, 2017 9.425 9.425 9.098 9.160 8,296 -0.22(-2.36%)
Nov 20, 2017 8.983 9.425 8.983 9.381 11,550 +0.44(+4.95%)
Nov 17, 2017 8.629 8.983 8.629 8.939 14,486 +0.27(+3.06%)
Nov 16, 2017 8.585 8.762 8.540 8.673 10,744 +0.18(+2.08%)
Nov 15, 2017 8.496 8.540 8.363 8.496 7,098 +0.00(+0.00%)
Nov 14, 2017 8.496 8.540 8.381 8.496 9,759 -0.09(-1.03%)
Nov 13, 2017 8.673 8.673 8.408 8.585 8,157 -0.18(-2.02%)
Nov 10, 2017 8.850 8.894 8.762 8.762 9,862 +0.00(+0.00%)
Nov 09, 2017 8.319 9.027 8.319 8.762 14,594 +0.40(+4.76%)
Nov 08, 2017 8.496 8.496 8.363 8.363 10,079 -0.04(-0.53%)
Nov 07, 2017 8.629 8.629 8.363 8.408 22,025 -0.22(-2.56%)
Nov 06, 2017 8.629 8.629 8.452 8.629 12,952 +0.00(+0.00%)
Nov 03, 2017 8.629 8.717 8.452 8.629 12,612 -0.04(-0.51%)
Nov 02, 2017 8.408 8.673 8.263 8.673 14,051 +0.27(+3.16%)
Nov 01, 2017 8.363 8.629 7.818 8.408 35,214 +0.04(+0.53%)
Oct 31, 2017 9.226 9.226 8.319 8.363 58,635 -0.93(-10.00%)
Oct 30, 2017 9.470 9.470 9.248 9.293 16,276 -0.18(-1.87%)
Oct 27, 2017 9.425 9.514 9.204 9.470 13,668 +0.09(+0.94%)
Oct 26, 2017 9.293 9.514 9.293 9.381 36,767 +0.13(+1.44%)
Oct 25, 2017 9.425 9.470 9.160 9.248 14,503 -0.22(-2.34%)
Oct 24, 2017 9.381 9.651 8.983 9.470 11,929 +0.22(+2.39%)
Oct 23, 2017 10.04 10.09 9.116 9.248 27,000 -0.75(-7.52%)
Oct 20, 2017 9.912 10.09 9.912 10.00 9,430 +0.09(+0.89%)
Oct 19, 2017 10.40 10.53 9.735 9.912 29,574 -0.66(-6.28%)
Oct 18, 2017 10.80 10.89 10.44 10.58 33,197 -0.22(-2.05%)
Oct 17, 2017 10.80 10.93 10.75 10.80 8,484 -0.09(-0.81%)
Oct 16, 2017 10.93 10.97 10.80 10.89 20,881 +0.04(+0.41%)
Oct 13, 2017 10.80 10.89 10.80 10.84 7,271 +0.04(+0.41%)
Oct 12, 2017 10.80 10.93 10.75 10.80 9,653 -0.18(-1.61%)
Oct 11, 2017 10.97 11.02 10.93 10.97 16,698 +0.00(+0.00%)
Oct 10, 2017 10.75 10.97 10.75 10.97 42,207 +0.35(+3.33%)
Oct 09, 2017 10.80 10.84 10.58 10.62 13,337 -0.04(-0.41%)
Oct 06, 2017 10.44 10.80 10.40 10.66 18,212 +0.27(+2.55%)
Oct 05, 2017 10.18 10.53 10.09 10.40 15,248 +0.40(+3.98%)
Oct 04, 2017 9.956 10.18 9.868 10.00 16,015 +0.09(+0.89%)
Oct 03, 2017 10.27 10.27 9.912 9.912 24,571 -0.40(-3.86%)
Oct 02, 2017 10.31 10.71 10.22 10.31 25,255 -0.04(-0.43%)
Sep 29, 2017 10.66 10.66 10.35 10.35 7,031 -0.31(-2.90%)
Sep 28, 2017 10.71 10.75 10.53 10.66 15,343 -0.09(-0.86%)
Sep 27, 2017 10.32 10.76 10.32 10.76 22,647 +0.44(+4.27%)
Sep 26, 2017 10.05 10.45 10.05 10.32 10,157 +0.26(+2.63%)
Sep 25, 2017 9.787 10.18 9.787 10.05 14,151 +0.26(+2.70%)
Sep 22, 2017 9.743 9.875 9.655 9.787 10,292 +0.13(+1.37%)
Sep 21, 2017 9.368 9.699 9.368 9.655 14,811 +0.18(+1.86%)
Sep 20, 2017 9.391 9.567 9.258 9.479 13,042 +0.04(+0.47%)
Sep 19, 2017 9.699 9.743 9.346 9.435 19,331 -0.18(-1.83%)
Sep 18, 2017 10.14 10.14 9.567 9.611 37,533 -0.53(-5.22%)
Sep 15, 2017 10.58 10.80 9.964 10.14 136,691 -0.44(-4.17%)
Sep 14, 2017 10.18 10.67 10.18 10.58 52,619 +0.31(+3.00%)
Sep 13, 2017 9.743 10.32 9.743 10.27 42,874 +0.48(+4.96%)
Sep 12, 2017 10.10 10.80 9.699 9.787 63,792 -0.44(-4.31%)
Sep 11, 2017 9.787 10.27 9.699 10.23 41,274 +0.48(+4.98%)
Sep 08, 2017 9.567 10.01 9.567 9.743 48,250 +0.22(+2.31%)
Sep 07, 2017 9.699 9.743 9.479 9.523 25,787 -0.18(-1.82%)
Sep 06, 2017 9.346 9.787 9.214 9.699 32,473 +0.48(+5.26%)
Sep 05, 2017 9.082 9.302 9.038 9.214 21,803 +0.09(+0.97%)
Sep 01, 2017 8.597 9.126 8.222 9.126 13,507 +0.35(+4.02%)
Aug 31, 2017 8.685 8.817 8.597 8.773 12,592 +0.13(+1.53%)
Aug 30, 2017 8.156 8.729 8.134 8.641 21,142 +0.44(+5.38%)
Aug 29, 2017 8.068 8.200 8.068 8.200 12,674 +0.13(+1.64%)
Aug 28, 2017 8.200 8.200 8.024 8.068 4,029 +0.00(+0.00%)
Aug 25, 2017 8.112 8.112 7.847 8.068 7,939 +0.04(+0.55%)
Aug 24, 2017 7.671 8.024 7.671 8.024 11,471 +0.40(+5.20%)
Aug 23, 2017 7.715 7.755 7.539 7.627 10,867 -0.18(-2.26%)
Aug 22, 2017 7.803 7.980 7.715 7.803 14,629 +0.00(+0.00%)
Aug 21, 2017 7.892 7.936 7.759 7.803 18,385 -0.13(-1.67%)
Aug 18, 2017 7.892 7.936 7.847 7.936 24,789 -0.04(-0.55%)
Aug 17, 2017 8.068 8.112 7.936 7.980 42,134 -0.13(-1.63%)
Aug 16, 2017 8.200 8.244 8.024 8.112 24,470 -0.09(-1.08%)
Aug 15, 2017 8.332 8.377 8.024 8.200 72,764 -0.09(-1.06%)
Aug 14, 2017 8.332 8.332 8.244 8.288 9,535 +0.04(+0.53%)
Aug 11, 2017 8.597 8.597 8.200 8.244 25,586 -0.53(-6.03%)
Aug 10, 2017 9.170 9.186 8.685 8.773 28,244 -0.48(-5.24%)
Aug 09, 2017 9.523 9.571 9.214 9.258 25,110 -0.35(-3.67%)
Aug 08, 2017 9.611 9.655 9.523 9.611 7,079 +0.00(+0.00%)
Aug 07, 2017 9.479 9.787 9.417 9.611 15,078 +0.09(+0.93%)
Aug 04, 2017 9.479 9.743 9.346 9.523 11,367 +0.04(+0.47%)
Aug 03, 2017 9.479 9.523 9.214 9.479 14,741 +0.04(+0.47%)
Aug 02, 2017 9.655 9.743 9.258 9.435 31,038 -0.35(-3.60%)
Aug 01, 2017 9.214 9.875 9.214 9.787 28,311 +0.53(+5.71%)
Jul 31, 2017 9.743 9.875 9.214 9.258 64,421 +0.18(+1.94%)
Jul 28, 2017 9.391 9.435 9.082 9.082 40,568 -0.22(-2.37%)
Jul 27, 2017 9.567 9.611 9.258 9.302 27,567 -0.35(-3.65%)
Jul 26, 2017 9.699 9.787 9.655 9.655 22,373 -0.04(-0.45%)
Jul 25, 2017 9.699 9.787 9.655 9.699 19,785 +0.00(+0.00%)
Jul 24, 2017 9.655 9.743 9.611 9.699 27,485 +0.13(+1.38%)
Jul 21, 2017 9.699 9.898 9.567 9.567 22,411 -0.13(-1.36%)
Jul 20, 2017 9.699 9.346 9.699 23,948 +0.35(+3.77%)
Jul 19, 2017 9.126 9.611 9.126 9.346 34,169 +0.31(+3.41%)
Jul 18, 2017 8.906 9.126 8.729 9.038 33,133 +0.13(+1.49%)
Jul 17, 2017 8.906 8.906 8.641 8.906 15,593 +0.04(+0.50%)
Jul 14, 2017 8.619 9.082 8.344 8.861 28,886 +0.18(+2.03%)
Jul 13, 2017 8.377 8.685 8.262 8.685 16,255 +0.18(+2.07%)
Jul 12, 2017 8.465 8.729 8.421 8.509 17,116 +0.00(+0.00%)
Jul 11, 2017 8.729 8.729 8.205 8.509 27,421 -0.18(-2.03%)
Jul 10, 2017 8.906 8.906 8.641 8.685 26,902 -0.18(-1.99%)
Jul 07, 2017 8.773 9.214 8.701 8.861 32,121 +0.13(+1.52%)
Jul 06, 2017 8.068 8.906 7.936 8.729 61,881 +0.71(+8.79%)
Jul 05, 2017 8.112 8.112 7.715 8.024 43,603 -0.13(-1.62%)
Jul 03, 2017 8.421 8.553 8.068 8.156 24,529 -0.48(-5.61%)
Jun 30, 2017 8.641 8.729 8.465 8.641 22,320 +0.04(+0.51%)
Jun 29, 2017 8.773 8.817 8.465 8.597 15,552 -0.18(-2.01%)
Jun 28, 2017 8.950 9.254 8.685 8.773 79,472 -0.00(-0.05%)
Jun 27, 2017 8.339 8.997 8.207 8.778 45,666 +0.53(+6.38%)
Jun 26, 2017 8.514 8.514 8.076 8.251 95,933 +0.13(+1.62%)
Jun 23, 2017 8.207 8.339 7.724 8.119 529,433 -0.13(-1.60%)
Jun 22, 2017 8.383 8.690 8.119 8.251 35,647 -0.24(-2.84%)
Jun 21, 2017 8.953 9.392 8.076 8.492 39,667 -0.68(-7.42%)
Jun 20, 2017 9.524 9.612 8.690 9.173 29,875 -0.48(-5.00%)
Jun 19, 2017 9.699 9.699 9.480 9.655 38,800 +0.04(+0.46%)
Jun 16, 2017 9.415 9.655 9.304 9.612 39,838 +0.00(+0.00%)
Jun 15, 2017 9.436 9.655 9.436 9.612 21,202 -0.04(-0.45%)
Jun 14, 2017 9.612 9.655 9.480 9.655 32,345 +0.04(+0.46%)
Jun 13, 2017 9.436 9.655 9.392 9.612 45,211 +0.22(+2.34%)
Jun 12, 2017 9.261 9.963 9.261 9.392 40,399 +0.22(+2.39%)
Jun 09, 2017 9.173 9.568 9.002 9.173 32,348 -0.18(-1.88%)
Jun 08, 2017 9.304 9.568 9.085 9.348 28,942 -0.04(-0.47%)
Jun 07, 2017 9.129 9.392 9.129 9.392 23,139 +0.22(+2.39%)
Jun 06, 2017 9.217 9.217 8.734 9.173 27,115 +0.00(+0.00%)
Jun 05, 2017 8.997 9.568 8.997 9.173 34,685 +0.22(+2.45%)
Jun 02, 2017 8.251 9.129 8.163 8.953 38,302 +0.75(+9.09%)
Jun 01, 2017 8.163 8.470 7.900 8.207 27,769 +0.18(+2.19%)
May 31, 2017 8.076 8.295 7.922 8.032 21,543 +0.00(+0.00%)
May 30, 2017 7.988 8.251 7.988 8.032 20,750 -0.09(-1.08%)
May 26, 2017 8.163 8.207 7.988 8.119 21,719 -0.09(-1.07%)
May 25, 2017 7.505 8.251 7.505 8.207 36,723 +0.79(+10.65%)
May 24, 2017 7.417 7.637 7.242 7.417 15,840 +0.00(+0.00%)
May 23, 2017 7.724 7.768 7.373 7.417 17,530 -0.31(-3.98%)
May 22, 2017 7.286 7.724 7.286 7.724 24,327 +0.35(+4.76%)
May 19, 2017 7.549 7.637 7.329 7.373 17,408 +0.00(+0.00%)
May 18, 2017 7.549 7.812 7.329 7.373 18,037 -0.13(-1.75%)
May 17, 2017 7.549 7.768 7.329 7.505 36,888 -0.18(-2.29%)
May 16, 2017 7.724 7.900 7.549 7.681 35,471 +0.00(+0.00%)
May 15, 2017 7.681 8.207 7.637 7.681 31,112 +0.00(+0.00%)
May 12, 2017 7.812 8.032 7.637 7.681 28,082 -0.22(-2.78%)
May 11, 2017 8.207 8.251 7.768 7.900 27,656 -0.22(-2.70%)
May 10, 2017 7.593 8.422 7.593 8.119 35,693 +0.57(+7.56%)
May 09, 2017 7.900 8.207 7.154 7.549 123,757 -0.39(-4.97%)
May 08, 2017 8.602 8.602 7.736 7.944 67,728 -0.57(-6.70%)
May 05, 2017 8.383 8.778 8.295 8.514 41,114 +0.22(+2.65%)
May 04, 2017 9.787 9.787 7.944 8.295 177,058 -1.49(-15.25%)
May 03, 2017 9.919 10.16 9.612 9.787 41,720 -0.18(-1.76%)
May 02, 2017 10.53 10.66 9.875 9.963 47,840 -0.26(-2.57%)
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.