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: BCBNF )

0.3530 +0.0071 (+2.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3550 0.3600 0.3468 0.3530 84,128 +0.01(+2.05%)
Aug 22, 2024 0.3459 0.3459 0.3459 0.3459 377 -0.01(-1.98%)
Aug 21, 2024 0.3477 0.3550 0.3422 0.3529 48,846 +0.00(+1.00%)
Aug 20, 2024 0.3468 0.3549 0.3468 0.3494 25,738 -0.00(-0.14%)
Aug 19, 2024 0.3432 0.3499 0.3388 0.3499 22,769 +0.01(+2.16%)
Aug 16, 2024 0.3446 0.3446 0.3311 0.3425 15,556 +0.00(+1.09%)
Aug 15, 2024 0.3400 0.3500 0.3323 0.3388 61,674 -0.01(-1.80%)
Aug 14, 2024 0.3385 0.3450 0.3300 0.3450 41,811 +0.01(+1.71%)
Aug 13, 2024 0.3451 0.3457 0.3300 0.3392 62,794 -0.01(-1.68%)
Aug 12, 2024 0.3488 0.3510 0.3450 0.3450 45,637 -0.01(-2.84%)
Aug 09, 2024 0.3576 0.3576 0.3402 0.3551 11,240 +0.01(+1.46%)
Aug 08, 2024 0.3526 0.3700 0.3441 0.3500 90,884 -0.00(-0.85%)
Aug 07, 2024 0.3374 0.3555 0.3275 0.3530 57,794 +0.02(+5.82%)
Aug 06, 2024 0.3336 0.3336 0.3251 0.3336 8,471 -0.00(-0.42%)
Aug 05, 2024 0.3450 0.3450 0.3200 0.3350 10,441 -0.01(-1.47%)
Aug 02, 2024 0.3400 0.3400 0.3400 0.3400 5,052 +0.00(+0.06%)
Aug 01, 2024 0.3398 0.3398 0.3398 0.3398 1,551 +0.01(+2.04%)
Jul 31, 2024 0.3400 0.3444 0.3330 0.3330 3,512 -0.00(-0.72%)
Jul 30, 2024 0.3254 0.3354 0.3254 0.3354 433 +0.01(+2.95%)
Jul 29, 2024 0.3400 0.3400 0.3200 0.3258 19,400 -0.01(-2.75%)
Jul 26, 2024 0.3511 0.3511 0.3301 0.3350 21,879 -0.01(-1.47%)
Jul 25, 2024 0.3404 0.3404 0.3281 0.3400 26,550 +0.00(+0.92%)
Jul 24, 2024 0.3400 0.3455 0.3369 0.3369 51,315 -0.01(-3.08%)
Jul 23, 2024 0.3500 0.3509 0.3425 0.3476 44,958 +0.01(+2.06%)
Jul 22, 2024 0.3400 0.3406 0.3280 0.3406 90,492 +0.00(+0.77%)
Jul 19, 2024 0.3362 0.3380 0.3360 0.3380 45,797 +0.01(+2.18%)
Jul 18, 2024 0.3321 0.3321 0.3215 0.3308 30,479 +0.00(+0.00%)
Jul 17, 2024 0.3261 0.3339 0.3215 0.3308 167,251 +0.01(+1.88%)
Jul 16, 2024 0.3396 0.3530 0.3216 0.3247 85,758 -0.01(-3.33%)
Jul 15, 2024 0.3479 0.3500 0.3255 0.3359 93,504 +0.01(+2.13%)
Jul 12, 2024 0.3464 0.3480 0.3289 0.3289 105,329 -0.00(-1.44%)
Jul 11, 2024 0.3526 0.3527 0.3337 0.3337 76,051 -0.01(-2.28%)
Jul 10, 2024 0.3400 0.3450 0.3352 0.3415 143,198 -0.00(-1.04%)
Jul 09, 2024 0.3477 0.3500 0.3400 0.3451 89,877 -0.00(-0.40%)
Jul 08, 2024 0.3500 0.3580 0.3443 0.3465 156,168 -0.00(-0.32%)
Jul 05, 2024 0.3600 0.3629 0.3453 0.3476 235,224 -0.01(-3.44%)
Jul 03, 2024 0.3550 0.3650 0.3530 0.3600 32,700 +0.01(+1.98%)
Jul 02, 2024 0.3500 0.3530 0.3500 0.3530 35,021 +0.01(+1.55%)
Jul 01, 2024 0.3476 0.3500 0.3451 0.3476 20,896 -0.01(-2.08%)
Jun 28, 2024 0.3602 0.3603 0.3450 0.3550 62,568 -0.00(-1.14%)
Jun 27, 2024 0.3580 0.3604 0.3561 0.3591 19,849 -0.00(-0.06%)
Jun 26, 2024 0.3565 0.3600 0.3565 0.3593 31,786 +0.00(+0.84%)
Jun 25, 2024 0.3563 0.3613 0.3526 0.3563 72,107 -0.00(-1.03%)
Jun 24, 2024 0.3525 0.3600 0.3525 0.3600 121,855 +0.01(+2.13%)
Jun 21, 2024 0.3500 0.3550 0.3491 0.3525 86,673 +0.00(+0.92%)
Jun 20, 2024 0.3500 0.3550 0.3450 0.3493 188,340 +0.00(+0.37%)
Jun 18, 2024 0.3500 0.3534 0.3357 0.3480 222,432 +0.00(+0.67%)
Jun 17, 2024 0.3476 0.3500 0.3410 0.3457 73,962 +0.00(+0.20%)
Jun 14, 2024 0.3555 0.3561 0.3450 0.3450 107,766 -0.00(-0.89%)
Jun 13, 2024 0.3550 0.3551 0.3481 0.3481 130,412 -0.00(-0.54%)
Jun 12, 2024 0.3511 0.3550 0.3457 0.3500 101,232 -0.00(-0.71%)
Jun 11, 2024 0.3446 0.3525 0.3430 0.3525 28,548 +0.01(+3.68%)
Jun 10, 2024 0.3430 0.3450 0.3390 0.3400 23,086 +0.01(+1.49%)
Jun 07, 2024 0.3440 0.3463 0.3350 0.3350 57,131 -0.01(-4.29%)
Jun 06, 2024 0.3561 0.3561 0.3473 0.3500 77,983 -0.01(-1.41%)
Jun 05, 2024 0.3437 0.3644 0.3436 0.3550 247,531 +0.01(+3.65%)
Jun 04, 2024 0.3311 0.3425 0.3311 0.3425 67,607 +0.00(+0.74%)
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.