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

(OP: BURCF )

0.1760 +0.0060 (+3.53%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1801 0.1822 0.1760 0.1760 61,558 +0.01(+3.53%)
Nov 27, 2024 0.1827 0.1827 0.1700 0.1700 9,571 -0.02(-9.72%)
Nov 26, 2024 0.1910 0.1931 0.1883 0.1883 5,603 -0.00(-2.28%)
Nov 25, 2024 0.1900 0.1927 0.1900 0.1927 25,725 +0.02(+8.62%)
Nov 22, 2024 0.1900 0.1990 0.1774 0.1774 3,200 -0.01(-6.63%)
Nov 21, 2024 0.1971 0.1971 0.1815 0.1900 28,222 +0.02(+9.20%)
Nov 20, 2024 0.1855 0.1855 0.1740 0.1740 20,000 +0.00(+0.00%)
Nov 19, 2024 0.1870 0.1870 0.1740 0.1740 3,900 -0.02(-8.42%)
Nov 18, 2024 0.1990 0.1990 0.1790 0.1900 10,900 +0.00(+0.00%)
Nov 15, 2024 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Nov 14, 2024 0.2050 0.2100 0.1900 0.1900 29,958 +0.01(+2.70%)
Nov 13, 2024 0.1867 0.1890 0.1825 0.1850 26,350 +0.00(+0.00%)
Nov 12, 2024 0.1906 0.1906 0.1843 0.1850 4,500 +0.00(+0.05%)
Nov 11, 2024 0.1849 0.1849 0.1750 0.1849 20,870 +0.01(+8.13%)
Nov 08, 2024 0.1750 0.1785 0.1710 0.1710 4,787 -0.01(-7.92%)
Nov 07, 2024 0.1750 0.1900 0.1710 0.1857 19,066 +0.01(+4.74%)
Nov 06, 2024 0.1955 0.1955 0.1764 0.1773 16,597 -0.01(-4.68%)
Nov 05, 2024 0.1899 0.1900 0.1803 0.1860 2,950 +0.01(+2.76%)
Nov 04, 2024 0.1710 0.1810 0.1710 0.1810 7,500 -0.00(-1.95%)
Nov 01, 2024 0.1900 0.1900 0.1807 0.1846 21,090 -0.01(-3.60%)
Oct 31, 2024 0.1978 0.1978 0.1900 0.1915 16,938 -0.00(-1.95%)
Oct 30, 2024 0.1959 0.1984 0.1839 0.1953 14,401 -0.01(-2.54%)
Oct 29, 2024 0.2200 0.2200 0.1893 0.2004 25,797 -0.01(-4.98%)
Oct 28, 2024 0.2026 0.2109 0.1893 0.2109 33,539 +0.01(+5.56%)
Oct 25, 2024 0.2000 0.2032 0.1872 0.1998 35,719 +0.01(+6.84%)
Oct 24, 2024 0.1800 0.1880 0.1689 0.1870 53,527 +0.01(+7.66%)
Oct 23, 2024 0.1711 0.1737 0.1600 0.1737 15,441 +0.01(+5.40%)
Oct 22, 2024 0.1670 0.1670 0.1647 0.1648 23,775 -0.01(-8.29%)
Oct 21, 2024 0.1749 0.1887 0.1749 0.1797 9,271 +0.00(+0.79%)
Oct 18, 2024 0.2032 0.2032 0.1730 0.1783 47,193 +0.02(+10.06%)
Oct 17, 2024 0.1760 0.1760 0.1600 0.1620 54,885 -0.01(-7.95%)
Oct 16, 2024 0.1653 0.1760 0.1600 0.1760 97,702 +0.00(+2.33%)
Oct 15, 2024 0.1840 0.2032 0.1611 0.1720 48,306 -0.01(-5.13%)
Oct 14, 2024 0.1750 0.1825 0.1750 0.1813 30,970 +0.01(+5.90%)
Oct 11, 2024 0.1800 0.1800 0.1656 0.1712 35,782 -0.01(-4.89%)
Oct 10, 2024 0.2016 0.2016 0.1611 0.1800 45,611 +0.01(+2.86%)
Oct 09, 2024 0.1756 0.1756 0.1705 0.1750 1,873 +0.00(+2.34%)
Oct 07, 2024 0.1710 0 +0.00(+1.18%)
Oct 04, 2024 0.1697 0.1805 0.1690 0.1690 31,743 +0.00(+0.00%)
Oct 03, 2024 0.1690 0.1690 0.1690 0.1690 270 +0.01(+5.63%)
Oct 02, 2024 0.1701 0.1756 0.1600 0.1600 19,270 +0.00(+0.19%)
Oct 01, 2024 0.1530 0.1771 0.1530 0.1597 54,200 -0.01(-5.78%)
Sep 30, 2024 0.1530 0.1789 0.1530 0.1695 7,536 -0.01(-7.07%)
Sep 27, 2024 0.1530 0.1824 0.1530 0.1824 24,625 +0.01(+7.04%)
Sep 26, 2024 0.1770 0.1771 0.1650 0.1704 17,750 -0.01(-3.07%)
Sep 25, 2024 0.1715 0.1758 0.1715 0.1758 641 +0.00(+2.81%)
Sep 24, 2024 0.1530 0.1734 0.1530 0.1710 4,270 +0.00(+0.35%)
Sep 23, 2024 0.1575 0.1710 0.1530 0.1704 12,135 -0.01(-3.78%)
Sep 20, 2024 0.1631 0.1771 0.1631 0.1771 3,740 +0.01(+3.51%)
Sep 19, 2024 0.1600 0.1799 0.1600 0.1711 13,725 +0.00(+0.65%)
Sep 18, 2024 0.1530 0.1920 0.1530 0.1700 5,770 -0.01(-4.33%)
Sep 17, 2024 0.2068 0.2068 0.1777 0.1777 2,007 -0.00(-0.17%)
Sep 16, 2024 0.1700 0.1840 0.1700 0.1780 8,140 +0.01(+4.71%)
Sep 13, 2024 0.1839 0.1839 0.1700 0.1700 3,999 +0.01(+3.03%)
Sep 12, 2024 0.1650 0.1698 0.1650 0.1650 8,215 +0.00(+0.00%)
Sep 11, 2024 0.1859 0.1859 0.1650 0.1650 15,100 -0.02(-9.64%)
Sep 10, 2024 0.1826 0.1826 0.1805 0.1826 2,475 +0.01(+4.34%)
Sep 09, 2024 0.2102 0.2102 0.1750 0.1750 22,222 -0.01(-4.48%)
Sep 06, 2024 0.1832 0.1832 0.1832 0.1832 9,505 +0.00(+1.78%)
Sep 05, 2024 0.1813 0.1813 0.1800 0.1800 11,355 -0.00(-2.12%)
Sep 04, 2024 0.1812 0.1867 0.1758 0.1839 38,750 +0.00(+1.10%)
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.