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: BRWXF )

0.1298 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EST, Nov 21, 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 21, 2024 0.1298 0.1298 0.1298 0.1298 5,000 -0.01(-5.74%)
Nov 20, 2024 0.1374 0.1377 0.1210 0.1377 64,447 +0.01(+4.79%)
Nov 19, 2024 0.1314 0.1314 0.1314 0.1314 20,000 +0.00(+1.86%)
Nov 18, 2024 0.1298 0.1298 0.1290 0.1290 1,580 -0.01(-5.63%)
Nov 15, 2024 0.1367 0.1367 0.1367 0.1367 3,500 +0.01(+6.88%)
Nov 14, 2024 0.1312 0.1414 0.1279 0.1279 57,673 -0.02(-11.79%)
Nov 13, 2024 0.1362 0.1500 0.1326 0.1450 75,420 +0.01(+5.15%)
Nov 12, 2024 0.1280 0.1379 0.1280 0.1379 52,500 +0.02(+14.92%)
Nov 11, 2024 0.1304 0.1317 0.1200 0.1200 40,135 -0.02(-11.11%)
Nov 08, 2024 0.1508 0.1549 0.1320 0.1350 105,346 -0.01(-9.70%)
Nov 07, 2024 0.1549 0.1632 0.1420 0.1495 68,419 -0.01(-3.36%)
Nov 06, 2024 0.1422 0.1600 0.1422 0.1547 52,052 -0.01(-3.31%)
Nov 05, 2024 0.1546 0.1600 0.1546 0.1600 33,600 +0.01(+6.67%)
Nov 04, 2024 0.1819 0.1819 0.1500 0.1500 28,915 -0.01(-6.25%)
Nov 01, 2024 0.2315 0.2315 0.1600 0.1600 8,413 -0.01(-6.71%)
Oct 31, 2024 0.1786 0.1800 0.1682 0.1715 58,500 -0.01(-2.94%)
Oct 30, 2024 0.1872 0.1872 0.1767 0.1767 33,266 +0.00(+1.79%)
Oct 29, 2024 0.1725 0.1736 0.1725 0.1736 4,000 +0.00(+1.94%)
Oct 28, 2024 0.1688 0.1703 0.1688 0.1703 21,100 -0.00(-2.69%)
Oct 25, 2024 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-6.02%)
Oct 24, 2024 0.1671 0.1900 0.1671 0.1862 45,610 +0.03(+17.11%)
Oct 23, 2024 0.1650 0.1650 0.1585 0.1590 53,600 -0.01(-4.50%)
Oct 22, 2024 0.1684 0.1684 0.1665 0.1665 12,906 -0.01(-3.48%)
Oct 21, 2024 0.1728 0.1759 0.1725 0.1725 18,800 -0.00(-2.43%)
Oct 18, 2024 0.1737 0.1790 0.1692 0.1768 117,713 +0.00(+1.78%)
Oct 17, 2024 0.1737 0.1737 0.1701 0.1737 31,000 +0.00(+0.00%)
Oct 16, 2024 0.1962 0.1962 0.1737 0.1737 49,900 -0.03(-12.89%)
Oct 15, 2024 0.1842 0.1994 0.1842 0.1994 51,670 +0.02(+9.26%)
Oct 14, 2024 0.1913 0.1913 0.1825 0.1825 58,643 -0.01(-5.68%)
Oct 11, 2024 0.2020 0.2036 0.1906 0.1935 27,500 +0.00(+0.00%)
Oct 10, 2024 0.1966 0.2035 0.1933 0.1935 58,216 -0.01(-4.73%)
Oct 09, 2024 0.1798 0.2031 0.1798 0.2031 204,130 +0.03(+18.63%)
Oct 08, 2024 0.1686 0.1712 0.1686 0.1712 108,000 +0.01(+8.70%)
Oct 07, 2024 0.1549 0.1739 0.1549 0.1575 322,900 +0.01(+3.41%)
Oct 04, 2024 0.1296 0.1564 0.1296 0.1523 129,700 -0.00(-1.68%)
Oct 03, 2024 0.1414 0.1550 0.1315 0.1549 72,346 +0.01(+3.89%)
Oct 02, 2024 0.1401 0.1550 0.1401 0.1491 184,100 +0.01(+8.91%)
Oct 01, 2024 0.1369 0.1369 0.1369 0.1369 7,785 -0.00(-0.44%)
Sep 30, 2024 0.1247 0.1375 0.1217 0.1375 280,500 +0.02(+13.08%)
Sep 27, 2024 0.1216 0.1216 0.1216 0.1216 2,170 +0.00(+3.05%)
Sep 26, 2024 0.1050 0.1182 0.1000 0.1180 33,140 -0.00(-1.01%)
Sep 25, 2024 0.1156 0.1192 0.1092 0.1192 81,999 +0.01(+9.16%)
Sep 24, 2024 0.1070 0.1172 0.1070 0.1092 22,450 +0.01(+8.12%)
Sep 23, 2024 0.1138 0.1138 0.1010 0.1010 141,737 -0.01(-11.17%)
Sep 20, 2024 0.1275 0.1275 0.1100 0.1137 26,165 -0.01(-9.04%)
Sep 19, 2024 0.1250 0.1250 0.1250 0.1250 51,500 -0.00(-0.64%)
Sep 18, 2024 0.1270 0.1270 0.1200 0.1258 87,241 -0.00(-0.94%)
Sep 17, 2024 0.1249 0.1270 0.1249 0.1270 7,000 +0.01(+5.13%)
Sep 16, 2024 0.1275 0.1275 0.1208 0.1208 10,100 -0.01(-7.22%)
Sep 12, 2024 0.1302 2,000 +0.02(+15.84%)
Sep 11, 2024 0.1124 0.1124 0.1124 0.1124 650 +0.01(+9.98%)
Sep 10, 2024 0.1075 0.1075 0.1022 0.1022 30,450 -0.01(-8.99%)
Sep 09, 2024 0.1030 0.1123 0.1030 0.1123 129,500 +0.01(+9.03%)
Sep 06, 2024 0.1214 0.1214 0.1030 0.1030 40,000 -0.02(-13.15%)
Sep 05, 2024 0.1215 0.1215 0.1162 0.1186 29,400 -0.00(-3.34%)
Sep 04, 2024 0.1210 0.1227 0.1179 0.1227 12,493 -0.01(-4.51%)
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.