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

(TSV: BRW )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 0.5200 0.5200 0.5100 0.5150 128,878 -0.02(-2.83%)
Jan 30, 2024 0.5300 0.5300 0.5200 0.5300 112,130 +0.02(+3.92%)
Jan 29, 2024 0.5100 0.5200 0.5000 0.5100 187,192 -0.01(-1.92%)
Jan 26, 2024 0.5300 0.5300 0.5000 0.5200 146,384 +0.00(+0.00%)
Jan 25, 2024 0.5200 0.5400 0.5200 0.5200 101,297 +0.01(+1.96%)
Jan 24, 2024 0.5000 0.5200 0.4950 0.5100 430,998 +0.02(+4.08%)
Jan 23, 2024 0.5200 0.5250 0.4900 0.4900 716,527 -0.03(-5.77%)
Jan 22, 2024 0.6000 0.6000 0.5000 0.5200 662,549 -0.09(-14.75%)
Jan 19, 2024 0.5100 0.6100 0.4800 0.6100 764,951 +0.10(+19.61%)
Jan 18, 2024 0.6900 0.7000 0.5000 0.5100 2,385,161 -0.20(-28.17%)
Jan 17, 2024 0.7200 0.7300 0.6900 0.7100 421,682 -0.02(-2.74%)
Jan 16, 2024 0.7600 0.7600 0.7300 0.7300 155,118 -0.03(-3.95%)
Jan 15, 2024 0.7800 0.7800 0.7500 0.7600 93,954 -0.01(-1.30%)
Jan 12, 2024 0.7600 0.7900 0.7600 0.7700 85,295 +0.00(+0.00%)
Jan 11, 2024 0.7600 0.7800 0.7600 0.7700 132,992 +0.01(+1.32%)
Jan 10, 2024 0.7900 0.8100 0.7500 0.7600 211,998 +0.00(+0.00%)
Jan 09, 2024 0.8000 0.8000 0.7500 0.7600 245,630 -0.03(-3.80%)
Jan 08, 2024 0.8000 0.8200 0.7800 0.7900 150,555 +0.00(+0.00%)
Jan 05, 2024 0.7600 0.7900 0.7600 0.7900 204,581 +0.02(+2.60%)
Jan 04, 2024 0.7900 0.8000 0.7500 0.7700 357,700 -0.02(-2.53%)
Jan 03, 2024 0.8100 0.8100 0.7700 0.7900 133,946 +0.00(+0.00%)
Jan 02, 2024 0.8100 0.8200 0.7900 0.7900 216,791 -0.04(-4.82%)
Dec 29, 2023 0.8300 0 -0.02(-2.35%)
Dec 28, 2023 0.8900 0.8900 0.8400 0.8500 133,408 -0.02(-2.30%)
Dec 27, 2023 0.8700 0.8700 0.8500 0.8700 58,746 +0.02(+2.35%)
Dec 22, 2023 0.8500 0 +0.05(+6.25%)
Dec 21, 2023 0.8000 0.8200 0.8000 0.8000 114,276 +0.03(+3.90%)
Dec 20, 2023 0.8200 0.8300 0.7700 0.7700 202,320 -0.05(-6.10%)
Dec 19, 2023 0.8600 0.8700 0.8200 0.8200 182,224 +0.00(+0.00%)
Dec 18, 2023 0.8000 0.8600 0.7800 0.8200 309,537 +0.04(+5.13%)
Dec 15, 2023 0.7800 0.8000 0.7700 0.7800 260,938 -0.01(-1.27%)
Dec 14, 2023 0.8300 0.8400 0.7900 0.7900 137,882 -0.03(-3.66%)
Dec 13, 2023 0.8100 0.8300 0.8000 0.8200 170,422 +0.01(+1.23%)
Dec 12, 2023 0.8700 0.8700 0.8100 0.8100 270,723 -0.04(-4.71%)
Dec 11, 2023 0.9000 0.9000 0.8400 0.8500 928,767 -0.06(-6.59%)
Dec 08, 2023 0.9200 0.9500 0.9000 0.9100 117,321 -0.01(-1.09%)
Dec 07, 2023 0.9700 0.9700 0.9000 0.9200 411,934 -0.05(-5.15%)
Dec 06, 2023 0.9700 0.9700 0.9200 0.9700 451,975 +0.00(+0.00%)
Dec 05, 2023 1.100 1.140 0.9500 0.9700 1,195,410 -0.11(-10.19%)
Dec 04, 2023 1.070 1.080 1.020 1.080 252,661 +0.02(+1.89%)
Dec 01, 2023 1.070 1.080 1.010 1.060 268,471 -0.01(-0.93%)
Nov 30, 2023 0.9900 1.070 0.9800 1.070 166,191 +0.09(+9.18%)
Nov 29, 2023 1.020 1.020 0.9700 0.9800 302,006 -0.03(-2.97%)
Nov 28, 2023 1.070 1.140 1.000 1.010 1,070,414 -0.04(-3.81%)
Nov 27, 2023 1.020 1.070 1.010 1.050 345,516 +0.03(+2.94%)
Nov 24, 2023 0.9900 1.020 0.9600 1.020 236,078 +0.06(+6.25%)
Nov 23, 2023 0.9700 1.000 0.9600 0.9600 51,731 -0.03(-3.03%)
Nov 22, 2023 1.030 1.040 0.9700 0.9900 285,412 -0.04(-3.88%)
Nov 21, 2023 1.070 1.080 1.010 1.030 254,367 -0.04(-3.74%)
Nov 20, 2023 0.9800 1.080 0.9800 1.070 314,093 +0.09(+9.18%)
Nov 17, 2023 1.050 1.050 0.9400 0.9800 298,937 -0.06(-5.77%)
Nov 16, 2023 0.9500 1.070 0.9300 1.040 668,898 +0.08(+8.33%)
Nov 15, 2023 0.9300 0.9800 0.9200 0.9600 159,312 +0.01(+1.05%)
Nov 14, 2023 0.9000 0.9500 0.8700 0.9500 170,664 +0.02(+2.15%)
Nov 13, 2023 0.9200 0.9500 0.9000 0.9300 250,267 +0.03(+3.33%)
Nov 10, 2023 0.9400 0.9400 0.8600 0.9000 398,823 -0.04(-4.26%)
Nov 09, 2023 0.9800 1.020 0.9400 0.9400 304,437 -0.06(-6.00%)
Nov 08, 2023 1.040 1.040 0.9800 1.000 209,054 -0.03(-2.91%)
Nov 07, 2023 1.040 1.060 1.010 1.030 289,384 -0.02(-1.90%)
Nov 06, 2023 0.9500 1.050 0.9400 1.050 409,138 +0.10(+10.53%)
Nov 03, 2023 0.8900 0.9600 0.8900 0.9500 343,380 +0.08(+9.20%)
Nov 02, 2023 0.9300 0.9500 0.8700 0.8700 342,889 -0.03(-3.33%)
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.