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

Bandwidth Inc (NQ: BAND )

17.34 -0.21 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 178.93 181.37 170.00 178.14 523,600 -2.35(-1.30%)
Jan 28, 2021 179.55 183.40 171.70 180.49 727,370 -0.75(-0.41%)
Jan 27, 2021 170.00 188.87 168.66 181.24 1,406,689 +9.25(+5.38%)
Jan 26, 2021 166.27 172.70 165.06 171.99 429,102 +4.99(+2.99%)
Jan 25, 2021 171.93 175.43 165.01 167.00 372,884 -2.23(-1.32%)
Jan 22, 2021 168.00 175.55 166.85 169.23 387,500 +1.39(+0.83%)
Jan 21, 2021 167.86 168.76 164.47 167.84 262,984 +1.45(+0.87%)
Jan 20, 2021 165.06 169.00 164.50 166.39 296,980 +1.51(+0.92%)
Jan 19, 2021 164.26 167.80 161.09 164.88 360,340 +2.78(+1.71%)
Jan 15, 2021 161.77 165.40 159.50 162.10 376,900 +0.96(+0.60%)
Jan 14, 2021 159.15 163.32 159.15 161.14 568,121 +3.13(+1.98%)
Jan 13, 2021 159.71 162.93 157.20 158.01 441,794 +0.47(+0.30%)
Jan 12, 2021 155.00 159.26 152.53 157.54 385,801 +2.82(+1.82%)
Jan 11, 2021 154.99 160.50 153.07 154.72 391,600 -1.35(-0.86%)
Jan 08, 2021 152.00 156.82 150.80 156.07 400,300 +4.59(+3.03%)
Jan 07, 2021 147.50 152.29 147.20 151.48 642,503 +7.05(+4.88%)
Jan 06, 2021 155.00 155.00 143.77 144.43 1,213,236 -13.29(-8.43%)
Jan 05, 2021 158.00 159.54 154.98 157.72 430,181 -0.75(-0.47%)
Jan 04, 2021 157.36 161.00 153.00 158.47 398,545 +4.80(+3.12%)
Dec 31, 2020 153.67 153.67 153.67 451,742 -6.57(-4.10%)
Dec 30, 2020 161.74 163.16 157.48 160.24 451,742 -1.66(-1.03%)
Dec 29, 2020 159.60 165.00 159.00 161.90 470,801 +2.31(+1.45%)
Dec 28, 2020 175.69 176.86 157.48 159.59 852,535 -14.47(-8.31%)
Dec 24, 2020 176.07 180.09 172.94 174.06 137,300 -2.01(-1.14%)
Dec 23, 2020 188.95 188.95 170.24 176.07 812,492 -13.49(-7.12%)
Dec 22, 2020 182.10 189.90 181.12 189.56 474,519 +7.99(+4.40%)
Dec 21, 2020 180.53 186.10 178.22 181.57 371,055 +1.46(+0.81%)
Dec 18, 2020 182.58 185.91 176.90 180.11 669,700 +0.80(+0.45%)
Dec 17, 2020 176.60 179.92 176.20 179.31 289,670 +3.89(+2.22%)
Dec 16, 2020 174.51 178.75 172.85 175.42 261,735 +1.95(+1.12%)
Dec 15, 2020 175.56 178.80 168.41 173.47 560,488 -1.72(-0.98%)
Dec 14, 2020 168.36 178.44 168.22 175.19 428,961 +6.18(+3.66%)
Dec 11, 2020 164.05 169.79 161.98 169.01 583,600 +4.73(+2.88%)
Dec 10, 2020 158.17 164.52 156.90 164.28 270,360 +6.11(+3.86%)
Dec 09, 2020 165.30 167.40 156.08 158.17 304,125 -7.11(-4.30%)
Dec 08, 2020 161.00 165.58 159.80 165.28 377,758 +5.46(+3.42%)
Dec 07, 2020 158.56 162.45 158.56 159.82 223,782 +1.71(+1.08%)
Dec 04, 2020 159.75 160.50 153.16 158.11 349,900 -0.78(-0.49%)
Dec 03, 2020 158.75 163.13 158.25 158.89 419,740 +1.40(+0.89%)
Dec 02, 2020 152.49 160.95 149.11 157.49 410,241 +4.42(+2.89%)
Dec 01, 2020 152.02 153.49 149.50 153.07 413,996 +1.29(+0.85%)
Nov 30, 2020 152.00 153.62 146.44 151.78 521,357 +1.70(+1.13%)
Nov 27, 2020 145.38 150.66 144.78 150.08 252,500 +5.30(+3.66%)
Nov 25, 2020 145.90 147.99 142.54 144.78 509,100 +0.11(+0.08%)
Nov 24, 2020 151.46 152.87 142.01 144.67 788,486 -8.49(-5.54%)
Nov 23, 2020 154.15 156.49 149.42 153.16 460,063 +0.16(+0.10%)
Nov 20, 2020 144.21 155.72 144.00 153.00 541,100 +8.50(+5.88%)
Nov 19, 2020 144.45 148.37 143.33 144.50 334,600 +0.24(+0.17%)
Nov 18, 2020 144.00 145.80 142.00 144.26 402,734 +1.11(+0.78%)
Nov 17, 2020 141.95 145.36 140.20 143.15 398,792 +1.50(+1.06%)
Nov 16, 2020 141.52 146.13 138.83 141.65 445,112 -2.05(-1.43%)
Nov 13, 2020 150.06 150.96 142.78 143.70 615,700 -5.78(-3.87%)
Nov 12, 2020 145.19 152.31 145.19 149.48 392,157 +4.69(+3.24%)
Nov 11, 2020 145.17 147.49 142.69 144.79 425,209 +1.07(+0.74%)
Nov 10, 2020 144.00 147.15 138.01 143.72 766,730 +0.05(+0.03%)
Nov 09, 2020 158.14 158.40 143.45 143.67 1,076,435 -19.77(-12.10%)
Nov 06, 2020 166.36 166.42 161.59 163.44 300,100 -2.19(-1.32%)
Nov 05, 2020 163.50 167.59 162.32 165.63 408,315 +5.33(+3.33%)
Nov 04, 2020 158.34 166.38 158.34 160.30 471,487 +2.85(+1.81%)
Nov 03, 2020 155.51 158.10 149.50 157.45 881,895 -0.40(-0.25%)
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.