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

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

3.990 +0.080 (+2.05%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.030 4.070 3.830 3.910 122,697 -0.06(-1.51%)
Sep 25, 2024 4.210 4.210 3.830 3.970 212,355 -0.21(-5.02%)
Sep 24, 2024 3.770 4.250 3.695 4.180 404,869 +0.51(+13.90%)
Sep 23, 2024 3.700 3.820 3.670 3.670 60,956 -0.12(-3.17%)
Sep 20, 2024 3.760 3.820 3.660 3.790 121,854 +0.04(+1.07%)
Sep 19, 2024 3.810 3.820 3.640 3.750 95,142 +0.07(+1.90%)
Sep 18, 2024 3.780 3.870 3.580 3.680 92,012 -0.10(-2.65%)
Sep 17, 2024 3.670 3.910 3.660 3.780 117,279 +0.15(+4.13%)
Sep 16, 2024 3.720 3.820 3.520 3.630 77,103 -0.13(-3.46%)
Sep 13, 2024 3.660 4.040 3.660 3.760 386,043 +0.24(+6.82%)
Sep 12, 2024 3.590 3.680 3.520 3.520 70,957 -0.07(-1.95%)
Sep 11, 2024 3.640 3.640 3.410 3.590 154,654 -0.02(-0.55%)
Sep 10, 2024 3.310 3.739 3.300 3.610 564,805 +0.40(+12.46%)
Sep 09, 2024 3.160 3.320 3.100 3.210 91,004 +0.08(+2.56%)
Sep 06, 2024 3.260 3.280 3.080 3.130 87,292 -0.12(-3.69%)
Sep 05, 2024 3.300 3.410 3.160 3.250 107,075 -0.03(-0.91%)
Sep 04, 2024 3.310 3.389 3.230 3.280 136,847 -0.07(-2.09%)
Sep 03, 2024 3.440 3.560 3.270 3.350 209,170 -0.13(-3.74%)
Aug 30, 2024 3.420 3.590 3.380 3.480 80,096 +0.12(+3.57%)
Aug 29, 2024 3.320 3.540 3.300 3.360 281,770 +0.09(+2.75%)
Aug 28, 2024 3.620 3.634 3.210 3.270 295,101 -0.35(-9.67%)
Aug 27, 2024 3.560 3.690 3.500 3.620 115,187 +0.01(+0.28%)
Aug 26, 2024 3.720 3.790 3.580 3.610 83,570 -0.11(-2.96%)
Aug 23, 2024 3.720 3.802 3.650 3.720 92,137 +0.01(+0.27%)
Aug 22, 2024 3.840 3.930 3.620 3.710 130,705 -0.10(-2.62%)
Aug 21, 2024 3.870 3.877 3.700 3.810 103,724 -0.01(-0.26%)
Aug 20, 2024 3.760 3.960 3.760 3.820 142,488 +0.00(+0.00%)
Aug 19, 2024 3.640 3.838 3.600 3.820 102,709 +0.18(+4.95%)
Aug 16, 2024 3.720 3.820 3.550 3.640 167,752 -0.07(-1.89%)
Aug 15, 2024 3.500 3.740 3.410 3.710 144,433 +0.20(+5.70%)
Aug 14, 2024 3.560 3.640 3.410 3.510 197,478 -0.03(-0.85%)
Aug 13, 2024 3.440 3.580 3.220 3.540 180,265 +0.19(+5.67%)
Aug 12, 2024 3.360 3.430 2.930 3.350 474,046 -0.11(-3.18%)
Aug 09, 2024 3.500 3.570 3.380 3.460 154,059 -0.06(-1.70%)
Aug 08, 2024 3.440 3.610 3.395 3.520 135,866 +0.09(+2.62%)
Aug 07, 2024 3.850 3.860 3.330 3.430 358,722 -0.30(-8.04%)
Aug 06, 2024 3.800 3.950 3.600 3.730 393,172 -0.04(-1.06%)
Aug 05, 2024 3.410 3.870 3.368 3.770 414,155 -0.33(-8.05%)
Aug 02, 2024 4.120 4.210 3.910 4.100 402,000 -0.10(-2.38%)
Aug 01, 2024 4.530 4.565 4.190 4.200 258,467 -0.35(-7.69%)
Jul 31, 2024 4.200 4.670 4.190 4.550 491,208 +0.30(+7.06%)
Jul 30, 2024 4.330 4.430 4.130 4.250 576,947 -0.36(-7.81%)
Jul 29, 2024 5.210 5.750 4.250 4.610 7,883,907 -0.24(-4.95%)
Jul 26, 2024 4.840 4.910 4.710 4.850 120,174 -0.01(-0.21%)
Jul 25, 2024 4.860 4.980 4.700 4.860 120,332 -0.08(-1.62%)
Jul 24, 2024 5.200 5.200 4.840 4.940 214,983 -0.30(-5.73%)
Jul 23, 2024 4.990 5.260 4.940 5.240 163,230 +0.28(+5.65%)
Jul 22, 2024 5.140 5.170 4.840 4.960 223,379 -0.25(-4.80%)
Jul 19, 2024 5.060 5.290 4.960 5.210 121,981 +0.12(+2.36%)
Jul 18, 2024 5.400 5.410 4.960 5.090 252,094 -0.32(-5.91%)
Jul 17, 2024 5.510 5.730 5.300 5.410 174,223 -0.33(-5.75%)
Jul 16, 2024 5.280 5.750 5.280 5.740 284,117 +0.43(+8.10%)
Jul 15, 2024 5.560 5.600 5.300 5.310 142,037 -0.25(-4.50%)
Jul 12, 2024 5.380 5.630 5.260 5.560 228,745 +0.12(+2.21%)
Jul 11, 2024 5.210 5.490 5.210 5.440 173,760 +0.20(+3.82%)
Jul 10, 2024 5.300 5.350 5.110 5.240 216,112 -0.05(-0.95%)
Jul 09, 2024 5.320 5.420 5.240 5.290 175,026 -0.15(-2.76%)
Jul 08, 2024 5.450 5.580 5.410 5.440 102,799 -0.01(-0.18%)
Jul 05, 2024 5.650 5.700 5.040 5.450 318,704 -0.25(-4.39%)
Jul 03, 2024 5.550 5.700 5.332 5.700 178,390 +0.17(+3.07%)
Jul 02, 2024 5.550 5.770 5.450 5.530 225,041 -0.09(-1.60%)
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.