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

Beam Global WT (NQ: BEEMW )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 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 30, 2020 30.61 30.61 25.50 27.77 36,760 -0.90(-3.14%)
Nov 27, 2020 24.59 29.17 24.03 28.67 25,900 +4.08(+16.59%)
Nov 25, 2020 25.00 25.51 23.66 24.59 28,400 -1.53(-5.86%)
Nov 24, 2020 28.95 30.80 23.15 26.12 108,557 -2.59(-9.02%)
Nov 23, 2020 23.00 31.09 23.00 28.71 162,443 +9.80(+51.82%)
Nov 20, 2020 14.98 20.99 14.98 18.91 224,800 +3.76(+24.82%)
Nov 19, 2020 14.80 15.23 13.90 15.15 13,711 +1.63(+12.06%)
Nov 18, 2020 15.03 15.25 13.52 13.52 13,508 -1.40(-9.38%)
Nov 17, 2020 16.01 16.50 14.59 14.92 61,646 -0.65(-4.17%)
Nov 16, 2020 12.62 16.32 12.62 15.57 102,333 +2.95(+23.38%)
Nov 13, 2020 12.90 12.95 11.86 12.62 20,300 +0.47(+3.87%)
Nov 12, 2020 12.06 12.77 11.85 12.15 34,225 -0.18(-1.46%)
Nov 11, 2020 11.64 12.61 11.64 12.33 21,983 +0.41(+3.44%)
Nov 10, 2020 11.62 12.10 10.94 11.92 27,381 +0.05(+0.42%)
Nov 09, 2020 13.49 13.50 11.82 11.87 24,422 -0.63(-5.04%)
Nov 06, 2020 13.07 13.07 10.81 12.50 18,100 -0.58(-4.43%)
Nov 05, 2020 11.78 13.46 11.78 13.08 53,638 +2.13(+19.45%)
Nov 04, 2020 10.58 11.30 10.20 10.95 54,796 +0.52(+4.99%)
Nov 03, 2020 10.11 10.66 9.810 10.43 80,989 +0.77(+7.92%)
Nov 02, 2020 9.810 9.887 9.010 9.665 9,879 -0.04(-0.36%)
Oct 30, 2020 10.11 10.11 9.200 9.700 6,400 -0.35(-3.48%)
Oct 29, 2020 8.880 10.19 8.880 10.05 20,966 +1.48(+17.27%)
Oct 28, 2020 8.750 8.929 8.150 8.570 19,210 -0.72(-7.75%)
Oct 27, 2020 9.500 9.500 9.280 9.290 1,238 -0.21(-2.21%)
Oct 26, 2020 9.800 9.840 9.220 9.500 6,210 -0.31(-3.16%)
Oct 23, 2020 9.818 10.00 9.755 9.810 29,700 +0.44(+4.70%)
Oct 22, 2020 10.40 10.42 8.780 9.370 23,629 -1.03(-9.90%)
Oct 21, 2020 9.770 10.40 9.150 10.40 63,350 +1.90(+22.35%)
Oct 20, 2020 8.850 8.880 8.260 8.500 11,702 -0.35(-3.97%)
Oct 19, 2020 8.900 9.190 8.470 8.851 12,640 -0.24(-2.63%)
Oct 16, 2020 9.890 9.890 9.090 9.090 5,000 -0.68(-6.96%)
Oct 15, 2020 8.700 9.860 8.295 9.770 11,673 +0.97(+11.02%)
Oct 14, 2020 9.200 9.350 8.600 8.800 19,548 -0.65(-6.88%)
Oct 13, 2020 9.270 9.500 9.250 9.450 9,082 -0.10(-1.05%)
Oct 12, 2020 11.33 11.33 9.250 9.550 35,946 -0.95(-9.05%)
Oct 09, 2020 10.36 10.81 10.20 10.50 76,500 +0.50(+5.01%)
Oct 08, 2020 10.50 10.53 9.830 9.999 59,386 -0.00(-0.01%)
Oct 07, 2020 10.15 10.44 9.610 10.00 129,825 +0.98(+10.86%)
Oct 06, 2020 11.10 11.25 8.573 9.020 68,494 -1.84(-16.94%)
Oct 05, 2020 9.000 10.97 8.850 10.86 101,284 +2.15(+24.68%)
Oct 02, 2020 6.370 8.710 6.370 8.710 111,800 +2.63(+43.26%)
Oct 01, 2020 6.370 6.580 6.080 6.080 24,390 -0.05(-0.90%)
Sep 30, 2020 5.850 6.600 5.850 6.135 13,383 +0.02(+0.41%)
Sep 29, 2020 5.970 6.150 5.780 6.110 15,207 -0.04(-0.65%)
Sep 28, 2020 5.720 6.230 5.660 6.150 11,065 +0.63(+11.41%)
Sep 25, 2020 5.770 5.770 5.280 5.520 7,000 +0.25(+4.74%)
Sep 24, 2020 5.150 5.850 5.000 5.270 23,769 +0.07(+1.35%)
Sep 23, 2020 6.010 6.230 5.150 5.200 34,739 -1.03(-16.51%)
Sep 22, 2020 6.510 6.510 6.180 6.228 2,552 -0.42(-6.34%)
Sep 21, 2020 6.500 6.650 6.050 6.650 13,118 -0.17(-2.49%)
Sep 18, 2020 7.098 7.140 6.040 6.820 10,000 -0.18(-2.57%)
Sep 17, 2020 7.750 7.750 6.800 7.000 12,103 -1.00(-12.50%)
Sep 16, 2020 7.980 8.000 7.180 8.000 22,770 +0.00(+0.00%)
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.