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: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 6, 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 (%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2016 0.0550 0.0550 0.0550 328 +0.00(+10.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 22, 2016 0.0550 0.0550 0.0450 0.0450 36,000 +0.00(+0.00%)
Dec 20, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 19, 2016 0.0550 0.0600 0.0500 0.0600 276,875 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Dec 15, 2016 0.0600 0.0650 0.0600 0.0650 26,250 +0.01(+8.33%)
Dec 14, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 1,281 -0.01(-14.29%)
Dec 06, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 05, 2016 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Dec 02, 2016 0.0700 0.0700 0.0650 0.0650 81,500 +0.00(+0.00%)
Dec 01, 2016 0.0650 0.0650 0.0650 0.0650 10,375 +0.00(+0.00%)
Nov 28, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 25, 2016 0.0700 0.0700 0.0700 0.0700 373,000 +0.00(+0.00%)
Nov 24, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 23, 2016 0.0650 0.0700 0.0650 0.0700 252,650 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0750 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0700 0.0700 169,262 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0700 0.0550 0.0700 48,720 +0.00(+0.00%)
Nov 16, 2016 0.0700 0.0700 0.0700 0.0700 11,900 +0.00(+0.00%)
Nov 14, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 11, 2016 0.0650 0.0750 0.0650 0.0750 183,000 +0.01(+15.38%)
Nov 10, 2016 0.0550 0.0650 0.0550 0.0650 106,997 +0.01(+8.33%)
Nov 09, 2016 0.0550 0.0600 0.0550 0.0600 219,874 +0.00(+9.09%)
Nov 08, 2016 0.0500 0.0550 0.0500 0.0550 110,925 +0.00(+0.00%)
Nov 07, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Nov 03, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 01, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Oct 31, 2016 0.0650 0.0650 0.0550 0.0550 110,000 -0.02(-21.43%)
Oct 28, 2016 0.0650 0.0750 0.0650 0.0700 189,900 +0.01(+7.69%)
Oct 27, 2016 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Oct 25, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 24, 2016 0.0600 0.0650 0.0600 0.0650 263,500 +0.01(+8.33%)
Oct 21, 2016 0.0550 0.0600 0.0550 0.0600 234,625 +0.01(+20.00%)
Oct 19, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 17, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 14, 2016 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
Oct 13, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 12, 2016 0.0700 0.0700 0.0550 0.0600 130,535 -0.01(-7.69%)
Oct 06, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 05, 2016 0.0650 0.0700 0.0650 0.0700 116,000 +0.01(+16.67%)
Oct 04, 2016 0.0600 0.0600 0.0600 0.0600 36,000 -0.01(-7.69%)
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.