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

Blumetric Environmental Inc (TSV: BLM )

0.4200 +0.0200 (+5.00%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 31, 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 (%)
Apr 28, 2022 0.5200 0 +0.02(+4.00%)
Apr 27, 2022 0.4800 0.5000 0.4800 0.5000 32,039 +0.00(+0.00%)
Apr 26, 2022 0.4750 0.5000 0.4750 0.5000 20,400 +0.00(+0.00%)
Apr 25, 2022 0.5100 0.5100 0.5000 0.5000 86,797 -0.01(-1.96%)
Apr 22, 2022 0.5100 0.5100 0.5100 0.5100 18,500 -0.03(-5.56%)
Apr 21, 2022 0.5200 0.5400 0.5200 0.5400 7,503 -0.02(-3.57%)
Apr 20, 2022 0.5600 0.5600 0.5600 0.5600 2,270 +0.00(+0.00%)
Apr 18, 2022 0.5600 0 +0.03(+5.66%)
Apr 14, 2022 0.5300 0 -0.01(-1.85%)
Apr 13, 2022 0.5400 0.5400 0.5300 0.5400 58,250 +0.04(+8.00%)
Apr 12, 2022 0.6000 0.6000 0.5000 0.5000 291,463 -0.11(-18.03%)
Apr 07, 2022 0.6100 0 -0.03(-4.69%)
Apr 06, 2022 0.6400 0.6400 0.6300 0.6400 3,500 +0.00(+0.00%)
Apr 04, 2022 0.6400 223 +0.04(+6.67%)
Apr 01, 2022 0.6000 0.6000 0.6000 0.6000 9,366 -0.03(-4.76%)
Mar 31, 2022 0.6300 0.6300 0.6300 0.6300 1,052 +0.00(+0.00%)
Mar 29, 2022 0.6300 1 +0.03(+5.00%)
Mar 28, 2022 0.6000 0.6000 0.6000 0.6000 6,300 +0.00(+0.00%)
Mar 25, 2022 0.6000 0.6000 0.6000 0.6000 1,151 +0.00(+0.00%)
Mar 18, 2022 0.6000 17 +0.00(+0.00%)
Mar 17, 2022 0.6300 0.6300 0.6000 0.6000 26,182 -0.03(-4.76%)
Mar 16, 2022 0.6300 0.6300 0.6300 0.6300 1,636 +0.00(+0.00%)
Mar 15, 2022 0.6300 0.6300 0.6300 0.6300 661 -0.02(-3.08%)
Mar 14, 2022 0.6500 0.6500 0.6500 0.6500 814 +0.05(+8.33%)
Mar 11, 2022 0.6000 0.6000 0.6000 0.6000 1,200 -0.05(-7.69%)
Mar 10, 2022 0.5900 0.6500 0.5900 0.6500 11,140 +0.09(+16.07%)
Mar 09, 2022 0.5600 0.5600 0.5600 0.5600 21,500 +0.01(+1.82%)
Mar 08, 2022 0.5400 0.5500 0.5400 0.5500 21,710 +0.01(+1.85%)
Mar 07, 2022 0.5500 0.5500 0.5400 0.5400 33,651 -0.02(-3.57%)
Mar 04, 2022 0.5900 0.5900 0.5500 0.5600 13,527 +0.03(+5.66%)
Mar 03, 2022 0.5900 0.5900 0.5000 0.5300 184,953 -0.06(-10.17%)
Mar 02, 2022 0.6000 0.6000 0.5900 0.5900 26,156 -0.01(-1.67%)
Mar 01, 2022 0.5900 0.6000 0.5900 0.6000 8,268 +0.00(+0.00%)
Feb 28, 2022 0.6100 0.6100 0.6000 0.6000 9,524 +0.02(+3.45%)
Feb 25, 2022 0.6000 0.6100 0.5800 0.5800 54,207 -0.03(-4.92%)
Feb 24, 2022 0.6100 0.6100 0.6000 0.6100 4,549 -0.04(-6.15%)
Feb 22, 2022 0.6500 474 +0.00(+0.00%)
Feb 18, 2022 0.6500 0 +0.02(+3.17%)
Feb 17, 2022 0.6500 0.6500 0.6300 0.6300 13,040 +0.01(+1.61%)
Feb 16, 2022 0.6300 0.6300 0.6200 0.6200 7,204 -0.03(-4.62%)
Feb 15, 2022 0.6500 0.6600 0.6500 0.6500 25,000 +0.01(+1.56%)
Feb 14, 2022 0.6400 0.6400 0.6400 0.6400 17,565 -0.05(-7.25%)
Feb 11, 2022 0.6300 0.7000 0.6300 0.6900 15,739 +0.07(+11.29%)
Feb 10, 2022 0.6200 0.6500 0.6200 0.6200 11,609 -0.03(-4.62%)
Feb 09, 2022 0.6400 0.6500 0.6400 0.6500 19,353 +0.05(+8.33%)
Feb 07, 2022 0.6000 500 +0.01(+1.69%)
Feb 04, 2022 0.5800 0.5900 0.5800 0.5900 11,350 +0.02(+3.51%)
Feb 03, 2022 0.5800 0.5700 54,500 -0.02(-3.39%)
Feb 02, 2022 0.6100 0.6100 0.5800 0.5900 22,438 +0.00(+0.00%)
Feb 01, 2022 0.6200 0.6200 0.5900 0.5900 18,748 -0.03(-4.84%)
Jan 31, 2022 0.6000 0.6900 0.6000 0.6200 154,007 +0.06(+10.71%)
Jan 28, 2022 0.5600 0.5600 0.5600 0.5600 1,932 -0.04(-6.67%)
Jan 27, 2022 0.6000 0.6000 0.6000 0.6000 4,500 +0.01(+1.69%)
Jan 25, 2022 0.5900 106 +0.02(+3.51%)
Jan 24, 2022 0.5700 0.5700 0.5400 0.5700 32,066 -0.02(-3.39%)
Jan 21, 2022 0.6600 0.6600 0.5800 0.5900 200,343 -0.09(-13.24%)
Jan 19, 2022 0.6800 309 -0.03(-4.23%)
Jan 14, 2022 0.7100 64 +0.06(+9.23%)
Jan 13, 2022 0.6600 0.6600 0.6500 0.6500 4,050 -0.01(-1.52%)
Jan 12, 2022 0.7200 0.7200 0.6600 0.6600 30,030 -0.03(-4.35%)
Jan 10, 2022 0.6900 0.6900 0.6900 40 +0.00(+0.00%)
Jan 07, 2022 0.7500 0.7500 0.6900 0.6900 7,155 +0.00(+0.00%)
Jan 06, 2022 0.6900 0.6900 0.6900 0.6900 508 +0.02(+2.99%)
Jan 05, 2022 0.6500 0.6700 0.6500 0.6700 9,001 -0.03(-4.29%)
Jan 04, 2022 0.7400 0.8000 0.6900 0.7000 11,190 -0.04(-5.41%)
Dec 31, 2021 0.7400 0.7400 0.7400 0 +0.07(+10.45%)
Dec 29, 2021 0.6700 0.6700 0.6700 217 -0.03(-4.29%)
Dec 24, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 22, 2021 0.7500 0.7500 0.7500 145 +0.05(+7.14%)
Dec 21, 2021 0.6500 0.7000 0.6500 0.7000 13,520 +0.05(+7.69%)
Dec 20, 2021 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Dec 17, 2021 0.7000 0.7000 0.6500 0.6500 25,188 -0.05(-7.14%)
Dec 16, 2021 0.7000 0.7000 0.7000 0.7000 1,009 +0.05(+7.69%)
Dec 15, 2021 0.6500 0.6500 0.6500 0.6500 3,295 +0.02(+3.17%)
Dec 14, 2021 0.6300 0.6300 0.6300 0.6300 2,500 +0.01(+1.61%)
Dec 13, 2021 0.6300 0.6300 0.5300 0.6200 51,367 -0.02(-3.13%)
Dec 10, 2021 0.6900 0.6900 0.6400 0.6400 53,611 -0.06(-8.57%)
Dec 08, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 07, 2021 0.6800 0.7000 0.6800 0.7000 2,200 +0.02(+2.94%)
Dec 06, 2021 0.6700 0.6800 0.6700 0.6800 3,943 -0.02(-2.86%)
Dec 03, 2021 0.6900 0.7000 0.6900 0.7000 4,179 +0.04(+6.06%)
Dec 02, 2021 0.6800 0.6800 0.6600 0.6600 3,609 +0.01(+1.54%)
Nov 30, 2021 0.6500 0.6500 0.6500 1 -0.05(-7.14%)
Nov 29, 2021 0.7300 0.7300 0.6800 0.7000 26,049 -0.03(-4.11%)
Nov 26, 2021 0.7300 0.7300 0.7300 0.7300 20,180 -0.01(-1.35%)
Nov 25, 2021 0.7400 0.7400 0.7400 0.7400 5,210 +0.00(+0.00%)
Nov 24, 2021 0.7500 0.7500 0.7400 0.7400 10,362 -0.01(-1.33%)
Nov 23, 2021 0.7500 0.7500 0.7500 0.7500 3,105 +0.00(+0.00%)
Nov 22, 2021 0.7500 0.7500 0.7500 0.7500 2,597 +0.00(+0.00%)
Nov 19, 2021 0.7500 0.7500 0.7500 0.7500 2,216 +0.01(+1.35%)
Nov 18, 2021 0.7600 0.7600 0.7400 0.7400 3,500 -0.02(-2.63%)
Nov 17, 2021 0.7600 0.7600 0.7600 0.7600 1,251 -0.04(-5.00%)
Nov 16, 2021 0.8000 0.8000 0.8000 0.8000 2,551 +0.00(+0.00%)
Nov 15, 2021 0.7900 0.8000 0.7900 0.8000 4,208 +0.01(+1.27%)
Nov 12, 2021 0.7900 0.7900 0.7900 0.7900 703 +0.00(+0.00%)
Nov 11, 2021 0.7600 0.7900 0.7200 0.7900 28,759 -0.01(-1.25%)
Nov 10, 2021 0.8100 0.8000 29,981 +0.06(+8.11%)
Nov 09, 2021 0.7400 0.7500 0.7400 0.7400 5,675 +0.00(+0.00%)
Nov 08, 2021 0.7400 0.7400 0.7400 0.7400 3,387 +0.01(+1.37%)
Nov 05, 2021 0.7400 0.7400 0.7300 0.7300 13,682 -0.01(-1.35%)
Nov 04, 2021 0.8100 0.8100 0.7300 0.7400 12,397 -0.03(-3.90%)
Nov 03, 2021 0.7800 0.7800 0.7700 0.7700 3,864 +0.00(+0.00%)
Nov 02, 2021 0.7800 0.8000 0.7700 0.7700 14,007 +0.01(+1.32%)
Nov 01, 2021 0.7500 0.8500 0.7400 0.7600 130,169 +0.02(+2.70%)
Oct 29, 2021 0.7400 0.7400 0.7400 0.7400 1,150 +0.02(+2.78%)
Oct 28, 2021 0.7200 0.7200 0.7200 0.7200 1,109 +0.00(+0.00%)
Oct 27, 2021 0.7300 0.7500 0.7200 0.7200 4,284 -0.02(-2.70%)
Oct 26, 2021 0.7400 0.7400 0.7400 0.7400 4,205 +0.00(+0.00%)
Oct 25, 2021 0.7300 0.7600 0.7100 0.7400 13,498 +0.01(+1.37%)
Oct 22, 2021 0.7200 0.7300 0.7200 0.7300 18,589 +0.00(+0.00%)
Oct 21, 2021 0.7300 0.7300 0.7300 0.7300 3,900 +0.00(+0.00%)
Oct 20, 2021 0.7300 0.7300 0.7300 0.7300 5,500 +0.00(+0.00%)
Oct 19, 2021 0.7300 0.7300 0.7300 0.7300 4,607 -0.01(-1.35%)
Oct 18, 2021 0.7400 0.7400 0.7400 0.7400 2,752 +0.00(+0.00%)
Oct 15, 2021 0.7600 0.7600 0.7400 0.7400 12,935 -0.01(-1.33%)
Oct 14, 2021 0.7500 0.7500 0.7500 0.7500 15,200 +0.02(+2.74%)
Oct 13, 2021 0.7300 0.7500 0.7300 0.7300 11,170 -0.02(-2.67%)
Oct 12, 2021 0.7400 0.7500 0.7400 0.7500 16,050 +0.00(+0.00%)
Oct 08, 2021 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Oct 07, 2021 0.7300 0.7400 0.7300 0.7300 31,278 -0.02(-2.67%)
Oct 06, 2021 0.7300 0.7500 0.7300 0.7500 5,593 +0.02(+2.74%)
Oct 05, 2021 0.7300 0.7400 0.7300 0.7300 49,481 +0.05(+7.35%)
Oct 04, 2021 0.7300 0.7300 0.6800 0.6800 71,136 -0.03(-4.23%)
Sep 29, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 28, 2021 0.7100 0.7100 0.7100 0.7100 2,635 -0.01(-1.39%)
Sep 27, 2021 0.7200 0.7200 0.7200 0.7200 800 +0.00(+0.00%)
Sep 24, 2021 0.7200 0.7200 0.7200 0.7200 2,100 +0.02(+2.86%)
Sep 23, 2021 0.6900 0.7000 0.6900 0.7000 5,216 +0.01(+1.45%)
Sep 21, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 20, 2021 0.7000 0.7000 0.6900 0.6900 21,827 -0.01(-1.43%)
Sep 17, 2021 0.7000 0.7000 0.7000 0.7000 16,812 +0.01(+1.45%)
Sep 15, 2021 0.6900 0.6900 0.6900 47 +0.00(+0.00%)
Sep 14, 2021 0.7000 0.7000 0.6900 0.6900 15,331 -0.01(-1.43%)
Sep 13, 2021 0.7200 0.7200 0.6600 0.7000 56,347 -0.01(-1.41%)
Sep 10, 2021 0.7200 0.7400 0.7100 0.7100 40,500 -0.01(-1.39%)
Sep 09, 2021 0.7200 0.7200 0.7200 0.7200 5,770 -0.01(-1.37%)
Sep 08, 2021 0.7200 0.7300 0.7200 0.7300 27,260 +0.00(+0.00%)
Sep 07, 2021 0.7400 0.7400 0.7200 0.7300 24,491 -0.01(-1.35%)
Sep 03, 2021 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Sep 02, 2021 0.7600 0.8000 0.7600 0.7900 75,404 +0.02(+2.60%)
Sep 01, 2021 0.8000 0.8000 0.7500 0.7700 109,989 -0.01(-1.28%)
Aug 31, 2021 0.8900 0.8900 0.7700 0.7800 157,001 -0.07(-8.24%)
Aug 30, 2021 0.7700 0.9200 0.7700 0.8500 212,829 +0.10(+13.33%)
Aug 27, 2021 0.7200 0.8300 0.7100 0.7500 137,345 +0.05(+7.14%)
Aug 26, 2021 0.7000 0.7000 0.7000 0.7000 635 -0.02(-2.78%)
Aug 25, 2021 0.7000 0.7200 0.7000 0.7200 33,846 +0.02(+2.86%)
Aug 24, 2021 0.6800 0.7100 0.6800 0.7000 7,140 +0.00(+0.00%)
Aug 23, 2021 0.6600 0.7100 0.6600 0.7000 38,606 +0.01(+1.45%)
Aug 20, 2021 0.6800 0.6900 0.6600 0.6900 76,800 +0.01(+1.47%)
Aug 19, 2021 0.6600 0.6800 0.6600 0.6800 29,410 -0.02(-2.86%)
Aug 18, 2021 0.6500 0.7200 0.6500 0.7000 96,506 +0.04(+6.06%)
Aug 17, 2021 0.6600 0.6600 0.6600 0.6600 4,305 -0.04(-5.71%)
Aug 16, 2021 0.7000 0.7000 0.7000 0.7000 2,610 +0.04(+6.06%)
Aug 13, 2021 0.6900 0.6900 0.6600 0.6600 3,400 -0.02(-2.94%)
Aug 11, 2021 0.6800 0.6800 0.6800 297 +0.00(+0.00%)
Aug 10, 2021 0.6500 0.6800 0.6500 0.6800 14,593 +0.03(+4.62%)
Aug 09, 2021 0.6500 0.6800 0.6500 0.6500 10,500 -0.02(-2.99%)
Aug 06, 2021 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Aug 05, 2021 0.6500 0.6700 0.6300 0.6700 9,227 +0.02(+3.08%)
Aug 04, 2021 0.6500 0.6500 0.6300 0.6500 6,572 -0.04(-5.80%)
Aug 03, 2021 0.6900 0.6900 0.6900 0.6900 4,496 +0.04(+6.15%)
Jul 30, 2021 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Jul 29, 2021 0.5600 0.6500 0.5600 0.6300 118,692 +0.08(+14.55%)
Jul 28, 2021 0.5500 0.5500 0.5500 0.5500 7,004 +0.02(+3.77%)
Jul 27, 2021 0.5500 0.5500 0.5300 0.5300 15,544 -0.02(-3.64%)
Jul 26, 2021 0.5500 0.5500 0.5500 0.5500 58,450 +0.00(+0.00%)
Jul 23, 2021 0.5500 0.5500 0.5500 0.5500 3,264 +0.00(+0.00%)
Jul 22, 2021 0.5400 0.5500 0.5300 0.5500 23,250 +0.01(+1.85%)
Jul 21, 2021 0.5400 0.5500 0.5400 0.5400 8,200 +0.03(+5.88%)
Jul 20, 2021 0.5600 0.5600 0.5100 0.5100 43,500 -0.05(-8.93%)
Jul 19, 2021 0.5700 0.5700 0.5300 0.5600 25,810 -0.04(-6.67%)
Jul 16, 2021 0.5700 0.6000 0.5700 0.6000 143,808 +0.04(+7.14%)
Jul 15, 2021 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jul 14, 2021 0.5500 0.5600 0.5500 0.5600 7,716 +0.00(+0.00%)
Jul 13, 2021 0.5600 0.5600 0.5600 0.5600 1,200 -0.01(-1.75%)
Jul 12, 2021 0.5700 0.5700 0.5400 0.5700 50,822 +0.00(+0.00%)
Jul 09, 2021 0.5800 0.5800 0.5700 0.5700 5,800 +0.00(+0.00%)
Jul 08, 2021 0.5700 0.5700 0.5700 0.5700 618 -0.01(-1.72%)
Jul 07, 2021 0.5800 0.5800 0.5800 0.5800 4,693 +0.02(+3.57%)
Jul 05, 2021 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Jul 02, 2021 0.5900 0.5900 0.5800 0.5800 20,037 +0.01(+1.75%)
Jun 30, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jun 29, 2021 0.5600 0.5600 0.5500 0.5500 1,675 -0.01(-1.79%)
Jun 28, 2021 0.5600 0.5700 0.5500 0.5600 34,920 -0.04(-6.67%)
Jun 25, 2021 0.5600 0.6000 0.5600 0.6000 2,100 +0.00(+0.00%)
Jun 24, 2021 0.6100 0.6100 0.6000 0.6000 1,500 +0.01(+1.69%)
Jun 22, 2021 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 21, 2021 0.5900 0.6200 0.5900 0.6000 16,649 +0.01(+1.69%)
Jun 18, 2021 0.6000 0.6000 0.5900 0.5900 8,702 -0.02(-3.28%)
Jun 17, 2021 0.6000 0.6300 0.5900 0.6100 17,711 +0.03(+5.17%)
Jun 15, 2021 0.5800 0.5800 0.5800 0.5800 719 +0.01(+1.75%)
Jun 14, 2021 0.5700 0.5700 0.5700 0.5700 662 -0.04(-6.56%)
Jun 11, 2021 0.6200 0.6200 0.6100 0.6100 6,320 +0.01(+1.67%)
Jun 10, 2021 0.6100 0.6100 0.6000 0.6000 8,201 -0.01(-1.64%)
Jun 09, 2021 0.5800 0.6100 0.5500 0.6100 86,461 +0.01(+1.67%)
Jun 08, 2021 0.6000 0.6000 0.6000 0.6000 42,127 -0.03(-4.76%)
Jun 07, 2021 0.6300 0.6300 0.6300 0.6300 11,699 +0.03(+5.00%)
Jun 04, 2021 0.6200 0.6300 0.6000 0.6000 45,476 -0.02(-3.23%)
Jun 03, 2021 59.00 0.6300 0.5900 0.6200 10,508,101 +0.04(+6.90%)
Jun 02, 2021 0.5800 0.6000 0.5700 0.5800 68,291 +0.00(+0.00%)
Jun 01, 2021 0.5800 0.5800 0.5600 0.5800 24,920 +0.01(+1.75%)
May 31, 2021 0.5800 0.5800 0.5600 0.5700 51,200 -0.01(-1.72%)
May 28, 2021 0.5200 0.8000 0.5200 0.5800 679,853 +0.10(+20.83%)
May 25, 2021 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
May 19, 2021 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
May 18, 2021 0.4600 0.4800 0.4600 0.4800 72,700 +0.03(+6.67%)
May 17, 2021 0.4550 0.4550 0.4500 0.4500 3,150 +0.00(+0.00%)
May 13, 2021 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
May 12, 2021 0.4500 0.4500 0.4450 0.4450 2,000 -0.03(-7.29%)
May 10, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 07, 2021 0.4400 0.4900 0.4400 0.4800 23,523 +0.02(+4.35%)
May 06, 2021 0.4400 0.4600 0.4400 0.4600 2,200 +0.00(+0.00%)
May 05, 2021 0.4600 0.4600 0.4600 444 +0.00(+0.00%)
May 04, 2021 0.4600 0.4600 0.4600 245 +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.