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 )

0.6800 -0.0035 (-0.51%)
Streaming Delayed Price Updated: 3:58 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 30, 2024 0.6845 0.6845 0.6800 0.6800 2,893 -0.00(-0.51%)
Apr 29, 2024 0.7390 0.7390 0.6725 0.6835 72,609 -0.06(-8.03%)
Apr 26, 2024 0.6982 0.7432 0.6959 0.7432 7,677 +0.04(+6.17%)
Apr 25, 2024 0.7000 0.7155 0.6826 0.7000 25,145 +0.00(+0.01%)
Apr 24, 2024 0.7000 0.7500 0.6900 0.6999 88,894 -0.01(-0.85%)
Apr 23, 2024 0.6900 0.7666 0.6806 0.7059 64,802 +0.03(+3.72%)
Apr 22, 2024 0.7026 0.7026 0.6721 0.6806 30,188 -0.03(-4.28%)
Apr 19, 2024 0.7190 0.7300 0.7012 0.7110 18,201 -0.02(-2.87%)
Apr 18, 2024 0.7060 0.7719 0.7012 0.7320 8,335 +0.00(+0.60%)
Apr 17, 2024 0.7500 0.7500 0.7051 0.7276 18,591 -0.02(-2.99%)
Apr 16, 2024 0.7151 0.7997 0.7151 0.7500 4,755 +0.02(+2.31%)
Apr 15, 2024 0.7760 0.8000 0.7150 0.7331 18,812 +0.02(+2.39%)
Apr 12, 2024 0.7126 0.7300 0.7126 0.7160 44,185 -0.00(-0.56%)
Apr 11, 2024 0.7332 0.7400 0.7152 0.7200 28,943 -0.01(-1.37%)
Apr 10, 2024 0.7400 0.7500 0.7200 0.7300 41,668 -0.04(-5.02%)
Apr 09, 2024 0.7798 0.7798 0.7350 0.7686 6,375 +0.03(+3.52%)
Apr 08, 2024 0.7600 0.7787 0.7425 0.7425 21,780 -0.01(-1.00%)
Apr 05, 2024 0.7524 0.7524 0.7127 0.7500 63,297 -0.00(-0.33%)
Apr 04, 2024 0.7810 0.7810 0.7310 0.7525 17,523 +0.02(+3.25%)
Apr 03, 2024 0.8100 0.8199 0.7112 0.7288 68,626 -0.07(-9.17%)
Apr 02, 2024 0.8050 0.8300 0.7700 0.8024 30,524 +0.01(+1.57%)
Apr 01, 2024 0.7900 0.8300 0.7900 0.7900 21,345 +0.01(+1.28%)
Mar 28, 2024 0.8101 0.8175 0.7800 0.7800 36,748 -0.06(-7.09%)
Mar 27, 2024 0.8002 0.8400 0.7900 0.8395 6,547 +0.04(+4.89%)
Mar 26, 2024 0.8499 0.8499 0.8004 0.8004 8,564 +0.00(+0.05%)
Mar 25, 2024 0.8600 0.8590 0.7938 0.8000 5,878 -0.03(-4.12%)
Mar 22, 2024 0.8000 0.8740 0.8000 0.8344 9,182 +0.03(+4.17%)
Mar 21, 2024 0.8800 0.8947 0.8010 0.8010 9,676 -0.09(-9.87%)
Mar 20, 2024 0.8399 0.8887 0.7805 0.8887 5,822 +0.11(+13.94%)
Mar 19, 2024 0.8070 0.8080 0.7800 0.7800 9,800 +0.00(+0.00%)
Mar 18, 2024 0.7910 0.8008 0.7800 0.7800 13,403 -0.03(-3.11%)
Mar 15, 2024 0.8100 0.8175 0.7800 0.8050 43,065 -0.01(-1.50%)
Mar 14, 2024 0.8300 0.8350 0.8173 0.8173 3,761 +0.01(+0.76%)
Mar 13, 2024 0.8301 0.8397 0.8111 0.8111 3,115 +0.00(+0.00%)
Mar 12, 2024 0.8300 0.8400 0.8109 0.8111 7,532 -0.02(-2.66%)
Mar 11, 2024 0.8400 0.8580 0.8278 0.8333 9,542 +0.02(+2.18%)
Mar 08, 2024 0.8500 0.8579 0.8102 0.8155 28,947 -0.01(-1.27%)
Mar 07, 2024 0.8469 0.8469 0.8190 0.8260 25,817 -0.02(-2.13%)
Mar 06, 2024 0.8599 0.8599 0.8370 0.8440 2,233 -0.02(-2.76%)
Mar 05, 2024 0.8400 0.8750 0.8400 0.8680 4,118 +0.02(+2.79%)
Mar 04, 2024 0.8615 0.9036 0.8400 0.8444 15,101 -0.02(-1.98%)
Mar 01, 2024 0.8950 0.9100 0.8500 0.8615 13,963 -0.01(-1.09%)
Feb 29, 2024 0.9000 0.9085 0.8600 0.8710 9,394 -0.03(-3.22%)
Feb 28, 2024 0.9088 0.9088 0.8550 0.9000 8,308 +0.03(+3.44%)
Feb 27, 2024 0.9188 0.9188 0.8701 0.8701 1,254 -0.02(-1.93%)
Feb 26, 2024 0.8700 0.9150 0.8700 0.8872 20,300 +0.03(+3.16%)
Feb 23, 2024 0.8551 0.8900 0.8415 0.8600 25,483 +0.01(+0.58%)
Feb 22, 2024 0.8794 0.8987 0.8550 0.8550 7,546 -0.02(-2.77%)
Feb 21, 2024 0.8551 0.8999 0.8550 0.8794 18,897 -0.02(-2.19%)
Feb 20, 2024 0.8300 0.9020 0.8292 0.8991 17,701 +0.05(+5.78%)
Feb 16, 2024 0.8500 0.8800 0.8110 0.8500 15,972 +0.01(+1.06%)
Feb 15, 2024 0.8500 0.8700 0.8100 0.8411 26,945 -0.02(-2.73%)
Feb 14, 2024 0.8100 0.8750 0.8100 0.8647 6,658 -0.02(-2.70%)
Feb 13, 2024 0.8986 0.8988 0.8025 0.8887 22,535 +0.05(+5.48%)
Feb 12, 2024 0.8900 0.9187 0.8425 0.8425 80,742 +0.01(+1.51%)
Feb 09, 2024 0.8800 0.8900 0.8060 0.8300 38,159 +0.00(+0.41%)
Feb 08, 2024 0.8900 0.9200 0.8070 0.8266 58,345 -0.09(-9.66%)
Feb 07, 2024 0.8975 0.9150 0.8975 0.9150 685 +0.01(+1.39%)
Feb 06, 2024 0.9050 0.9300 0.8801 0.9025 6,306 +0.01(+1.40%)
Feb 05, 2024 0.9380 0.9380 0.8900 0.8900 17,075 -0.04(-4.30%)
Feb 02, 2024 0.9100 0.9300 0.9000 0.9300 25,405 +0.02(+2.20%)
Feb 01, 2024 0.9370 0.9370 0.8900 0.9100 2,756 +0.02(+2.25%)
Jan 31, 2024 0.9104 0.9399 0.8808 0.8900 3,578 -0.04(-3.80%)
Jan 30, 2024 0.9000 0.9390 0.9000 0.9252 3,503 -0.01(-1.47%)
Jan 29, 2024 0.9300 0.9399 0.9200 0.9390 2,642 +0.02(+2.08%)
Jan 26, 2024 0.9000 0.9393 0.8800 0.9199 16,985 -0.00(-0.01%)
Jan 25, 2024 0.9000 0.9200 0.8800 0.9200 6,922 +0.02(+2.28%)
Jan 24, 2024 0.9001 0.9100 0.8603 0.8995 21,047 -0.00(-0.06%)
Jan 23, 2024 0.8400 0.9350 0.8301 0.9000 13,422 +0.00(+0.00%)
Jan 22, 2024 0.8640 0.9390 0.8200 0.9000 30,718 +0.00(+0.01%)
Jan 19, 2024 0.8900 0.9194 0.8667 0.8999 35,204 -0.01(-1.08%)
Jan 18, 2024 0.9034 0.9449 0.8800 0.9097 19,937 -0.04(-4.11%)
Jan 17, 2024 0.9333 0.9500 0.8995 0.9487 30,301 +0.02(+2.01%)
Jan 16, 2024 0.9000 0.9788 0.8617 0.9300 32,993 +0.06(+6.96%)
Jan 12, 2024 0.9000 0.9000 0.8506 0.8695 12,404 +0.06(+8.01%)
Jan 11, 2024 0.8100 0.8900 0.8050 0.8050 6,674 -0.02(-1.85%)
Jan 10, 2024 0.8763 0.9000 0.8202 0.8202 45,313 -0.05(-5.32%)
Jan 09, 2024 0.9000 0.9049 0.8526 0.8663 20,110 -0.05(-5.32%)
Jan 08, 2024 0.9200 0.9400 0.9150 0.9150 5,328 -0.00(-0.53%)
Jan 05, 2024 0.9200 0.9500 0.9000 0.9199 9,651 -0.02(-2.14%)
Jan 04, 2024 0.9300 0.9800 0.9100 0.9400 30,452 -0.01(-0.63%)
Jan 03, 2024 0.9400 0.9999 0.8995 0.9460 88,664 +0.02(+2.27%)
Jan 02, 2024 0.8626 0.9450 0.8530 0.9250 56,120 +0.05(+5.35%)
Dec 29, 2023 0.9000 0.9500 0.8526 0.8780 18,421 -0.00(-0.24%)
Dec 28, 2023 0.8280 0.9000 0.8100 0.8801 91,360 +0.06(+6.67%)
Dec 27, 2023 0.7700 0.8300 0.7700 0.8251 13,039 +0.06(+7.16%)
Dec 26, 2023 0.8000 0.8000 0.7700 0.7700 35,252 -0.02(-1.96%)
Dec 22, 2023 0.7605 0.8180 0.7605 0.7854 13,623 -0.01(-1.81%)
Dec 21, 2023 0.8103 0.8350 0.7700 0.7999 14,282 -0.01(-1.00%)
Dec 20, 2023 0.8550 0.8550 0.7825 0.8080 29,015 -0.04(-4.94%)
Dec 19, 2023 0.7611 0.8500 0.7611 0.8500 19,574 +0.08(+10.10%)
Dec 18, 2023 0.7501 0.7999 0.7501 0.7720 13,878 +0.00(+0.64%)
Dec 15, 2023 0.8003 0.8003 0.7351 0.7671 13,460 +0.04(+4.94%)
Dec 14, 2023 0.7215 0.8000 0.7215 0.7310 33,112 +0.01(+0.83%)
Dec 13, 2023 0.7500 0.7500 0.7202 0.7250 15,081 -0.02(-2.68%)
Dec 12, 2023 0.7900 0.7900 0.7450 0.7450 19,214 -0.02(-2.31%)
Dec 11, 2023 0.8108 0.8108 0.7526 0.7626 17,032 -0.02(-2.24%)
Dec 08, 2023 0.7900 0.7900 0.7780 0.7801 9,075 +0.00(+0.27%)
Dec 07, 2023 0.7900 0.8388 0.7510 0.7780 3,029 -0.04(-5.01%)
Dec 06, 2023 0.7824 0.8249 0.7410 0.8190 29,425 +0.08(+10.53%)
Dec 05, 2023 0.7851 0.7851 0.7310 0.7410 41,727 +0.00(+0.00%)
Dec 04, 2023 0.7010 0.7900 0.7010 0.7410 55,165 -0.02(-2.24%)
Dec 01, 2023 0.7500 0.7699 0.7112 0.7580 36,296 +0.03(+3.84%)
Nov 30, 2023 0.7200 0.7699 0.7007 0.7300 13,029 -0.02(-2.09%)
Nov 29, 2023 0.7300 0.7698 0.7300 0.7456 40,371 +0.02(+2.35%)
Nov 28, 2023 0.6976 0.7341 0.6951 0.7285 36,645 +0.02(+2.61%)
Nov 27, 2023 0.6812 0.7300 0.6812 0.7100 30,124 -0.02(-2.86%)
Nov 24, 2023 0.7100 0.7309 0.7063 0.7309 12,098 +0.01(+1.64%)
Nov 22, 2023 0.7002 0.7474 0.6810 0.7191 26,833 +0.00(+0.22%)
Nov 21, 2023 0.7500 0.7500 0.7010 0.7175 33,073 -0.04(-5.02%)
Nov 20, 2023 0.7100 0.7554 0.7001 0.7554 39,713 +0.05(+6.38%)
Nov 17, 2023 0.7100 0.7518 0.6716 0.7101 52,087 +0.02(+2.82%)
Nov 16, 2023 0.7103 0.7103 0.6901 0.6906 116,852 -0.02(-2.76%)
Nov 15, 2023 0.7330 0.7403 0.7100 0.7102 107,888 -0.03(-4.45%)
Nov 14, 2023 0.7600 0.7600 0.7350 0.7433 25,572 +0.01(+0.77%)
Nov 13, 2023 0.7210 0.7690 0.7202 0.7376 3,351 -0.05(-6.63%)
Nov 10, 2023 0.7500 0.7900 0.7300 0.7900 14,632 +0.01(+1.67%)
Nov 09, 2023 0.7389 0.7770 0.7012 0.7770 34,330 +0.00(+0.00%)
Nov 08, 2023 0.7243 0.7899 0.7243 0.7770 2,270 +0.03(+3.46%)
Nov 07, 2023 0.8000 0.8000 0.7212 0.7510 9,152 -0.02(-2.47%)
Nov 06, 2023 0.7700 0.7900 0.7500 0.7700 10,961 +0.03(+4.34%)
Nov 03, 2023 0.7499 0.7700 0.7168 0.7380 33,135 -0.00(-0.51%)
Nov 02, 2023 0.7950 0.8100 0.7400 0.7418 22,301 -0.00(-0.05%)
Nov 01, 2023 0.7301 0.7600 0.7301 0.7422 16,598 -0.09(-10.47%)
Oct 31, 2023 0.7800 0.8300 0.7315 0.8290 28,930 +0.06(+7.15%)
Oct 30, 2023 0.8300 0.8300 0.7315 0.7737 5,128 -0.05(-6.44%)
Oct 27, 2023 0.7700 0.8293 0.7700 0.8270 11,631 +0.08(+10.27%)
Oct 26, 2023 0.7038 0.8400 0.7038 0.7500 80,264 +0.01(+1.17%)
Oct 25, 2023 0.7576 0.7900 0.7413 0.7413 3,510 +0.04(+5.00%)
Oct 24, 2023 0.7686 0.7686 0.6810 0.7060 16,358 +0.03(+3.82%)
Oct 23, 2023 0.8000 0.8000 0.6039 0.6800 125,430 -0.11(-13.95%)
Oct 20, 2023 0.8210 0.8500 0.7812 0.7902 24,315 -0.06(-7.04%)
Oct 19, 2023 0.8000 0.8670 0.7861 0.8500 23,772 +0.06(+7.42%)
Oct 18, 2023 0.7870 0.8000 0.7824 0.7913 11,840 +0.00(+0.55%)
Oct 17, 2023 0.8000 0.8600 0.7712 0.7870 25,832 -0.02(-2.48%)
Oct 16, 2023 0.8299 0.8514 0.8000 0.8070 23,144 +0.01(+0.88%)
Oct 13, 2023 0.8110 0.8290 0.8000 0.8000 9,988 -0.04(-4.76%)
Oct 12, 2023 0.8309 0.8400 0.8110 0.8400 6,353 +0.00(+0.00%)
Oct 11, 2023 0.8400 0.8670 0.8400 0.8400 3,177 +0.01(+0.62%)
Oct 10, 2023 0.8200 0.8400 0.8200 0.8348 2,282 +0.01(+1.80%)
Oct 09, 2023 0.8500 0.8500 0.8200 0.8200 4,183 -0.01(-1.54%)
Oct 06, 2023 0.8331 0.8331 0.8328 0.8328 4,533 -0.01(-1.50%)
Oct 05, 2023 0.8500 0.8500 0.8205 0.8455 15,077 +0.00(+0.58%)
Oct 04, 2023 0.8519 0.8519 0.8370 0.8406 17,500 +0.00(+0.31%)
Oct 03, 2023 0.8601 0.8656 0.8310 0.8380 16,823 -0.03(-3.23%)
Oct 02, 2023 0.8651 0.8770 0.8511 0.8660 12,582 -0.01(-0.61%)
Sep 29, 2023 0.8711 0.8900 0.8510 0.8713 27,366 +0.01(+0.61%)
Sep 28, 2023 0.8653 0.9154 0.8653 0.8660 37,482 +0.00(+0.08%)
Sep 27, 2023 0.9000 0.9200 0.8615 0.8653 11,324 -0.01(-1.11%)
Sep 26, 2023 0.9000 0.9300 0.8735 0.8750 11,042 +0.00(+0.15%)
Sep 25, 2023 0.8913 0.8737 0.8737 0.8737 20,363 -0.02(-1.83%)
Sep 22, 2023 0.9000 0.9600 0.8703 0.8900 31,419 -0.04(-3.78%)
Sep 21, 2023 0.8812 0.9250 0.8812 0.9250 954 +0.04(+5.03%)
Sep 20, 2023 0.9500 0.9600 0.8615 0.8807 40,964 -0.05(-5.30%)
Sep 19, 2023 0.9300 0.9300 0.9000 0.9300 586 +0.01(+0.65%)
Sep 18, 2023 0.9000 0.9624 0.8805 0.9240 22,657 +0.05(+5.90%)
Sep 15, 2023 0.9000 0.9000 0.8707 0.8725 73,459 -0.05(-5.02%)
Sep 14, 2023 0.9498 0.9949 0.8930 0.9186 48,749 +0.03(+3.95%)
Sep 13, 2023 0.9122 0.9561 0.8729 0.8837 53,100 -0.03(-3.12%)
Sep 12, 2023 0.9200 1.000 0.9043 0.9122 4,755 +0.00(+0.24%)
Sep 11, 2023 0.9500 0.9510 0.9015 0.9100 23,206 -0.04(-4.23%)
Sep 08, 2023 0.9502 0.9600 0.9502 0.9502 3,244 +0.00(+0.00%)
Sep 07, 2023 0.9800 0.9800 0.9502 0.9502 3,675 -0.00(-0.02%)
Sep 06, 2023 0.9502 0.9711 0.9502 0.9504 7,685 +0.00(+0.01%)
Sep 05, 2023 0.9502 0.9778 0.9502 0.9503 27,205 -0.02(-2.03%)
Sep 01, 2023 0.9812 1.070 0.9698 0.9700 25,752 -0.01(-1.02%)
Aug 31, 2023 1.040 1.150 0.9712 0.9800 21,923 -0.03(-2.97%)
Aug 30, 2023 1.000 1.170 1.000 1.010 11,748 +0.01(+1.00%)
Aug 29, 2023 1.020 1.070 0.9900 1.000 20,531 -0.06(-5.66%)
Aug 28, 2023 1.070 1.130 1.030 1.060 14,897 +0.03(+2.91%)
Aug 25, 2023 1.030 1.040 0.9850 1.030 38,670 +0.02(+1.98%)
Aug 24, 2023 0.9900 1.030 0.9800 1.010 18,986 +0.03(+3.06%)
Aug 23, 2023 0.9900 1.020 0.9500 0.9800 46,090 -0.11(-10.09%)
Aug 22, 2023 1.030 1.090 0.9800 1.090 26,319 +0.07(+6.86%)
Aug 21, 2023 1.050 1.139 1.010 1.020 85,880 -0.10(-8.93%)
Aug 18, 2023 1.180 1.180 1.120 1.120 31,789 -0.08(-6.67%)
Aug 17, 2023 1.230 1.240 1.190 1.200 33,054 -0.02(-1.64%)
Aug 16, 2023 1.250 1.280 1.177 1.220 20,945 -0.05(-3.94%)
Aug 15, 2023 1.250 1.280 1.240 1.270 18,428 +0.02(+1.60%)
Aug 14, 2023 1.110 1.270 1.100 1.250 207,621 +0.16(+14.68%)
Aug 11, 2023 1.120 1.121 1.090 1.090 54,993 -0.03(-2.68%)
Aug 10, 2023 1.150 1.150 1.080 1.120 50,285 +0.03(+2.28%)
Aug 09, 2023 1.010 1.130 1.000 1.095 317,271 +0.09(+9.50%)
Aug 08, 2023 1.000 1.040 0.9850 1.000 52,441 +0.00(+0.00%)
Aug 07, 2023 0.9900 1.020 0.9520 1.000 36,761 -0.01(-0.99%)
Aug 04, 2023 0.9601 1.040 0.9501 1.010 23,812 +0.03(+3.06%)
Aug 03, 2023 0.9553 1.060 0.9553 0.9800 59,462 -0.00(-0.16%)
Aug 02, 2023 0.9711 0.9816 0.9600 0.9816 11,038 +0.02(+2.25%)
Aug 01, 2023 0.9900 1.030 0.9600 0.9600 32,364 -0.04(-4.00%)
Jul 31, 2023 0.9500 1.030 0.9500 1.000 102,995 +0.06(+5.93%)
Jul 28, 2023 0.9300 0.9499 0.9105 0.9440 41,447 +0.02(+1.88%)
Jul 27, 2023 0.9500 0.9500 0.9206 0.9266 17,278 -0.02(-2.46%)
Jul 26, 2023 0.9400 0.9500 0.9103 0.9500 21,550 +0.02(+2.13%)
Jul 25, 2023 0.9600 0.9600 0.9302 0.9302 25,502 -0.02(-2.09%)
Jul 24, 2023 0.9500 0.9751 0.9500 0.9501 2,785 -0.00(-0.22%)
Jul 21, 2023 1.000 1.000 0.9522 0.9522 19,436 -0.02(-2.34%)
Jul 20, 2023 0.9512 0.9800 0.9512 0.9750 6,959 +0.03(+2.63%)
Jul 19, 2023 0.9600 0.9700 0.9500 0.9500 8,130 -0.02(-2.36%)
Jul 18, 2023 0.9600 0.9860 0.9560 0.9730 6,325 +0.02(+1.78%)
Jul 17, 2023 0.9800 0.9860 0.9560 0.9560 3,759 -0.01(-1.44%)
Jul 14, 2023 0.9800 0.9800 0.9410 0.9700 7,723 +0.03(+3.74%)
Jul 13, 2023 0.9603 0.9800 0.9328 0.9350 53,955 -0.03(-2.63%)
Jul 12, 2023 0.9751 1.000 0.9602 0.9603 11,037 +0.01(+1.06%)
Jul 11, 2023 0.9602 1.000 0.9502 0.9502 49,338 -0.01(-1.02%)
Jul 10, 2023 1.010 1.010 0.9600 0.9600 22,966 -0.03(-3.03%)
Jul 07, 2023 0.9200 1.000 0.9200 0.9900 6,704 +0.03(+3.07%)
Jul 06, 2023 0.9800 0.9990 0.9605 0.9605 17,770 -0.04(-3.95%)
Jul 05, 2023 1.000 1.010 1.000 1.000 13,046 +0.00(+0.00%)
Jul 03, 2023 1.040 1.040 0.9951 1.000 9,452 -0.02(-1.96%)
Jun 30, 2023 1.010 1.020 0.9941 1.020 19,951 +0.02(+2.34%)
Jun 29, 2023 0.9716 0.9986 0.9716 0.9967 977 +0.01(+0.68%)
Jun 28, 2023 1.020 1.020 0.9900 0.9900 7,354 -0.01(-1.49%)
Jun 27, 2023 0.9700 1.005 0.9600 1.005 7,381 +0.04(+4.69%)
Jun 26, 2023 0.9456 0.9900 0.9456 0.9600 6,572 +0.03(+2.70%)
Jun 23, 2023 1.000 1.010 0.9279 0.9348 22,651 -0.07(-6.52%)
Jun 22, 2023 1.010 1.010 0.9800 1.000 12,054 +0.03(+2.57%)
Jun 21, 2023 1.000 1.020 0.9749 0.9749 24,177 -0.03(-2.51%)
Jun 20, 2023 1.010 1.059 1.000 1.000 30,926 +0.00(+0.00%)
Jun 16, 2023 1.045 1.050 1.000 1.000 13,300 -0.04(-3.85%)
Jun 15, 2023 1.040 1.050 1.030 1.040 18,533 +0.02(+1.96%)
Jun 14, 2023 1.030 1.050 1.020 1.020 17,425 -0.01(-0.97%)
Jun 13, 2023 1.010 1.056 1.010 1.030 5,035 -0.02(-1.90%)
Jun 12, 2023 1.080 1.080 1.020 1.050 5,019 +0.00(+0.00%)
Jun 09, 2023 1.030 1.077 1.029 1.050 19,308 +0.02(+1.94%)
Jun 08, 2023 1.045 1.103 1.020 1.030 11,610 -0.01(-0.96%)
Jun 07, 2023 1.050 1.084 1.000 1.040 47,185 -0.01(-0.95%)
Jun 06, 2023 1.110 1.110 1.050 1.050 1,951 -0.00(-0.01%)
Jun 05, 2023 1.100 1.117 1.050 1.050 4,979 -0.03(-2.77%)
Jun 02, 2023 1.050 1.100 1.050 1.080 32,726 +0.01(+0.94%)
Jun 01, 2023 1.050 1.080 1.050 1.070 2,566 +0.02(+1.90%)
May 31, 2023 1.050 1.070 1.050 1.050 10,817 -0.01(-0.94%)
May 30, 2023 1.060 1.090 1.050 1.060 20,110 -0.02(-1.85%)
May 26, 2023 1.050 1.090 1.042 1.080 12,747 +0.05(+4.85%)
May 25, 2023 1.040 1.100 1.000 1.030 66,168 -0.01(-0.96%)
May 24, 2023 1.070 1.070 1.040 1.040 60,144 -0.03(-2.80%)
May 23, 2023 1.080 1.130 1.070 1.070 20,567 -0.04(-3.60%)
May 22, 2023 1.070 1.110 1.041 1.110 16,838 +0.04(+3.74%)
May 19, 2023 1.080 1.120 1.050 1.070 40,299 -0.02(-1.83%)
May 18, 2023 1.110 1.140 1.070 1.090 33,435 +0.03(+2.83%)
May 17, 2023 1.050 1.100 0.9961 1.060 80,305 +0.02(+1.92%)
May 16, 2023 1.050 1.050 0.9850 1.040 63,471 +0.00(+0.01%)
May 15, 2023 0.9999 1.040 0.9700 1.040 36,832 +0.04(+3.99%)
May 12, 2023 1.010 1.030 1.000 1.000 34,092 -0.01(-0.99%)
May 11, 2023 1.040 1.040 1.010 1.010 25,714 -0.03(-2.88%)
May 10, 2023 1.050 1.060 1.020 1.040 12,058 -0.01(-0.95%)
May 09, 2023 1.030 1.080 1.030 1.050 23,203 +0.00(+0.00%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
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.