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

BEL Fuse Cl A (NQ: BELFA )

71.39 +0.19 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2009 11.53 12.74 11.53 12.11 9,976 -0.36(-2.87%)
Apr 29, 2009 10.90 12.46 10.56 12.46 21,855 +0.89(+7.69%)
Apr 28, 2009 10.86 11.57 10.66 11.57 12,358 +0.12(+1.02%)
Apr 27, 2009 11.96 11.96 10.70 11.46 8,673 -0.10(-0.86%)
Apr 24, 2009 10.97 11.56 10.67 11.56 21,006 +0.51(+4.59%)
Apr 23, 2009 11.04 11.58 11.04 11.05 2,465 -0.58(-5.01%)
Apr 22, 2009 11.49 12.45 11.49 11.63 6,730 -0.02(-0.14%)
Apr 21, 2009 10.88 11.65 10.88 11.65 961 +0.67(+6.14%)
Apr 20, 2009 12.17 12.17 10.97 10.97 3,605 -1.26(-10.33%)
Apr 17, 2009 12.65 12.70 12.24 12.24 3,244 -0.50(-3.92%)
Apr 16, 2009 11.68 12.75 11.68 12.74 7,603 +1.10(+9.44%)
Apr 15, 2009 11.92 11.92 11.45 11.64 3,294 -0.05(-0.43%)
Apr 14, 2009 11.91 11.91 11.66 11.69 1,683 +0.02(+0.14%)
Apr 13, 2009 11.65 11.98 10.99 11.67 7,597 -0.17(-1.47%)
Apr 09, 2009 10.98 11.88 10.98 11.85 2,522 +1.72(+17.01%)
Apr 08, 2009 10.11 10.23 9.734 10.13 1,379 +0.01(+0.08%)
Apr 07, 2009 11.26 11.43 10.12 10.12 4,447 -1.64(-13.94%)
Apr 06, 2009 11.53 11.76 10.59 11.76 10,475 +0.46(+4.05%)
Apr 03, 2009 12.06 12.06 11.30 11.30 721 -0.02(-0.15%)
Apr 02, 2009 8.985 11.65 8.985 11.31 2,816 +1.51(+15.45%)
Apr 01, 2009 9.044 9.984 9.044 9.801 841 -0.54(-5.23%)
Mar 31, 2009 10.25 10.73 10.25 10.34 1,322 -0.98(-8.67%)
Mar 27, 2009 11.98 11.98 11.32 11.32 480 -0.25(-2.16%)
Mar 26, 2009 12.21 12.21 10.82 11.57 1,322 +0.96(+9.10%)
Mar 25, 2009 10.56 10.61 10.55 10.61 4,327 +0.26(+2.49%)
Mar 24, 2009 10.35 10.35 10.35 10.35 120 -0.20(-1.89%)
Mar 23, 2009 10.05 10.55 10.05 10.55 600 +1.81(+20.76%)
Mar 20, 2009 5.824 9.243 5.824 8.736 5,351 -0.55(-5.96%)
Mar 19, 2009 11.30 11.30 9.289 9.289 480 -0.68(-6.80%)
Mar 18, 2009 9.643 9.967 9.177 9.967 1,967 +0.32(+3.36%)
Mar 17, 2009 8.744 9.643 8.744 9.643 360 +0.98(+11.33%)
Mar 16, 2009 9.102 9.651 8.661 8.661 3,256 -0.63(-6.80%)
Mar 13, 2009 9.468 9.468 9.293 9.293 360 +0.18(+2.01%)
Mar 12, 2009 7.937 9.118 7.937 9.110 600 +1.58(+20.99%)
Mar 11, 2009 7.504 7.538 7.305 7.529 5,626 +0.02(+0.33%)
Mar 10, 2009 7.488 7.504 6.922 7.504 7,597 +0.76(+11.22%)
Mar 09, 2009 7.072 7.080 6.747 6.747 1,622 -0.76(-10.09%)
Mar 06, 2009 7.038 7.504 6.847 7.504 2,522 +0.55(+7.89%)
Mar 05, 2009 6.980 6.980 6.955 6.955 360 -0.53(-7.11%)
Mar 04, 2009 6.939 7.488 6.822 7.488 13,613 +0.82(+12.36%)
Mar 02, 2009 6.656 6.664 6.656 6.664 240 -0.41(-5.76%)
Feb 27, 2009 6.864 7.072 6.864 7.072 5,003 +0.02(+0.28%)
Feb 26, 2009 6.872 7.072 6.872 7.052 1,322 +0.02(+0.31%)
Feb 25, 2009 7.371 7.371 6.872 7.030 8,413 +0.00(+0.00%)
Feb 24, 2009 6.864 7.280 6.864 7.030 26,719 -0.16(-2.20%)
Feb 23, 2009 7.238 7.321 7.072 7.188 2,525 -0.38(-5.05%)
Feb 20, 2009 7.704 7.737 7.571 7.571 600 -0.54(-6.67%)
Feb 19, 2009 8.320 9.227 7.488 8.112 4,297 -0.83(-9.30%)
Feb 18, 2009 9.235 9.235 8.944 8.944 1,500 -0.88(-8.98%)
Feb 13, 2009 9.859 9.826 9.826 9.826 1,923 -0.91(-8.48%)
Feb 12, 2009 11.02 11.02 9.884 10.74 1,802 -0.79(-6.82%)
Feb 11, 2009 11.56 11.56 10.88 11.52 1,081 -0.74(-6.04%)
Feb 10, 2009 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Feb 09, 2009 12.77 12.77 12.00 12.26 1,533 -0.55(-4.29%)
Feb 06, 2009 11.71 12.81 11.71 12.81 1,201 +0.44(+3.56%)
Feb 05, 2009 12.43 12.44 12.37 12.37 2,872 +0.31(+2.55%)
Feb 04, 2009 12.16 12.42 12.06 12.06 2,643 +0.04(+0.35%)
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.