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 )

0.2350 -0.0150 (-6.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Mar 28, 2024 0.3950 0 +0.02(+3.95%)
Mar 27, 2024 0.3900 0.4000 0.3800 0.3800 67,728 +0.01(+1.33%)
Mar 26, 2024 0.4000 0.4000 0.3700 0.3750 679,017 -0.03(-6.25%)
Mar 25, 2024 0.4250 0.4250 0.3950 0.4000 434,414 -0.02(-5.88%)
Mar 22, 2024 0.4250 0.4450 0.4250 0.4250 468,259 +0.01(+2.41%)
Mar 21, 2024 0.4300 0.4300 0.4150 0.4150 89,791 -0.01(-2.35%)
Mar 20, 2024 0.4150 0.4250 0.4000 0.4250 175,377 +0.01(+2.41%)
Mar 19, 2024 0.4400 0.4450 0.4150 0.4150 174,155 -0.03(-5.68%)
Mar 18, 2024 0.4500 0.4500 0.4350 0.4400 50,032 -0.01(-2.22%)
Mar 15, 2024 0.4350 0.4500 0.4350 0.4500 64,698 +0.02(+4.65%)
Mar 14, 2024 0.4600 0.4600 0.4250 0.4300 196,215 -0.02(-4.44%)
Mar 13, 2024 0.4500 0.4500 0.4350 0.4500 139,027 +0.01(+2.27%)
Mar 12, 2024 0.4600 0.4600 0.4400 0.4400 90,850 -0.02(-4.35%)
Mar 11, 2024 0.4600 0.4800 0.4600 0.4600 59,525 +0.00(+0.00%)
Mar 08, 2024 0.4900 0.4900 0.4500 0.4600 121,800 -0.03(-6.12%)
Mar 07, 2024 0.4650 0.5000 0.4650 0.4900 382,071 +0.01(+2.08%)
Mar 06, 2024 0.4500 0.4900 0.4400 0.4800 105,337 +0.03(+6.67%)
Mar 05, 2024 0.4900 0.4900 0.4350 0.4500 236,830 +0.00(+0.00%)
Mar 04, 2024 0.4950 0.4950 0.4500 0.4500 226,639 -0.03(-7.22%)
Mar 01, 2024 0.4400 0.5100 0.4250 0.4850 615,923 +0.07(+16.87%)
Feb 29, 2024 0.4350 0.4400 0.4150 0.4150 100,650 +0.01(+1.22%)
Feb 28, 2024 0.4250 0.4700 0.4100 0.4100 183,751 -0.01(-1.20%)
Feb 27, 2024 0.3850 0.4350 0.3700 0.4150 299,776 +0.01(+2.47%)
Feb 26, 2024 0.4300 0.4300 0.3650 0.4050 403,239 -0.01(-3.57%)
Feb 23, 2024 0.4150 0.4300 0.4050 0.4200 182,257 +0.01(+2.44%)
Feb 22, 2024 0.4800 0.4800 0.4100 0.4100 371,442 -0.05(-10.87%)
Feb 21, 2024 0.4600 0.4750 0.4550 0.4600 285,806 +0.00(+0.00%)
Feb 20, 2024 0.4850 0.4850 0.4600 0.4600 144,193 -0.03(-7.07%)
Feb 16, 2024 0.4950 0 +0.03(+7.61%)
Feb 15, 2024 0.4950 0.4950 0.4550 0.4600 351,021 -0.02(-5.15%)
Feb 14, 2024 0.4800 0.5000 0.4650 0.4850 384,451 -0.01(-1.02%)
Feb 13, 2024 0.4900 0.5000 0.4800 0.4900 62,628 -0.01(-1.01%)
Feb 12, 2024 0.5100 0.5100 0.4900 0.4950 34,555 -0.01(-1.00%)
Feb 09, 2024 0.4800 0.5100 0.4700 0.5000 256,314 +0.03(+5.26%)
Feb 08, 2024 0.4900 0.4900 0.4500 0.4750 126,530 -0.01(-1.04%)
Feb 07, 2024 0.5000 0.5000 0.4800 0.4800 113,705 -0.02(-3.03%)
Feb 06, 2024 0.5100 0.5100 0.4950 0.4950 143,285 -0.02(-2.94%)
Feb 05, 2024 0.5200 0.5300 0.4900 0.5100 393,038 -0.02(-3.77%)
Feb 02, 2024 0.5500 0.5500 0.5200 0.5300 92,561 -0.02(-3.64%)
Feb 01, 2024 0.5200 0.5500 0.5000 0.5500 98,694 +0.04(+6.80%)
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%)
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.