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 (%)
Apr 29, 2022 0.0800 50 +0.00(+0.00%)
Apr 27, 2022 0.0800 50 +0.00(+0.00%)
Apr 25, 2022 0.0800 0 +0.00(+0.00%)
Apr 22, 2022 0.0800 0.0800 0.0750 0.0800 1,036,215 +0.00(+0.00%)
Apr 21, 2022 0.0700 0.0900 0.0700 0.0800 935,806 +0.01(+6.67%)
Apr 19, 2022 0.0750 0 +0.00(+0.00%)
Apr 14, 2022 0.0750 996 +0.00(+7.14%)
Apr 12, 2022 0.0700 0 -0.00(-6.67%)
Apr 11, 2022 0.0800 0.0800 0.0750 0.0750 62,760 -0.01(-6.25%)
Apr 08, 2022 0.0850 0.0850 0.0800 0.0800 30,180 -0.01(-5.88%)
Apr 07, 2022 0.0750 0.0850 0.0750 0.0850 52,100 +0.01(+6.25%)
Apr 06, 2022 0.0800 0.0800 0.0800 0.0800 37,000 -0.01(-5.88%)
Apr 05, 2022 0.0800 0.0850 0.0800 0.0850 23,900 -0.00(-5.56%)
Apr 04, 2022 0.0850 0.0900 0.0800 0.0900 91,831 +0.00(+5.88%)
Apr 01, 2022 0.0900 0.0950 0.0800 0.0850 150,840 +0.00(+0.00%)
Mar 31, 2022 0.0850 0.0850 0.0850 0.0850 129,002 +0.01(+6.25%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 15,101 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0800 0.0850 15,170 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0850 0.0800 0.0850 103,925 +0.01(+6.25%)
Mar 25, 2022 0.0850 0.0900 0.0800 0.0800 382,000 -0.01(-5.88%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 78,000 -0.00(-5.56%)
Mar 23, 2022 0.0750 0.0900 0.0750 0.0900 787,500 +0.02(+28.57%)
Mar 22, 2022 0.0700 0.0700 0.0700 0.0700 51,250 +0.00(+0.00%)
Mar 21, 2022 0.0700 0.0750 0.0700 0.0700 115,468 -0.00(-6.67%)
Mar 18, 2022 0.0700 0.0750 0.0650 0.0750 322,195 +0.01(+15.38%)
Mar 15, 2022 0.0650 0 +0.00(+0.00%)
Mar 14, 2022 0.0650 0.0650 0.0600 0.0650 220,000 +0.00(+0.00%)
Mar 11, 2022 0.0650 0.0650 0.0650 0.0650 4,074 +0.00(+0.00%)
Mar 10, 2022 0.0650 0.0650 0.0650 0.0650 72,000 +0.00(+0.00%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 10,125 -0.01(-7.14%)
Mar 08, 2022 0.0700 0.0700 0.0650 0.0700 378,000 +0.01(+7.69%)
Mar 07, 2022 0.0650 0.0650 0.0650 0.0650 233,000 -0.01(-7.14%)
Mar 04, 2022 0.0700 0.0700 0.0700 0.0700 238,000 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0700 0.0700 0.0700 41,000 +0.01(+7.69%)
Mar 02, 2022 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
Feb 28, 2022 0.0700 0 +0.00(+0.00%)
Feb 25, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Feb 24, 2022 0.0700 0.0700 0.0700 0.0700 293,000 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0750 0.0700 0.0700 74,200 +0.00(+0.00%)
Feb 18, 2022 0.0700 0 -0.00(-6.67%)
Feb 17, 2022 0.0800 0.0800 0.0750 0.0750 28,500 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0750 0.0700 0.0750 36,607 +0.00(+0.00%)
Feb 15, 2022 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
Feb 14, 2022 0.0800 0.0800 0.0750 0.0750 131,000 -0.01(-6.25%)
Feb 11, 2022 0.0750 0.0800 0.0750 0.0800 163,000 +0.01(+6.67%)
Feb 10, 2022 0.0700 0.0750 0.0700 0.0750 137,000 +0.01(+15.38%)
Feb 09, 2022 0.0700 0.0700 0.0650 0.0650 44,000 -0.01(-7.14%)
Feb 07, 2022 0.0700 0 +0.00(+0.00%)
Feb 04, 2022 0.0700 0.0700 0.0700 0.0700 58,800 +0.00(+0.00%)
Feb 03, 2022 0.0650 0.0750 0.0700 74,500 +0.01(+16.67%)
Feb 02, 2022 0.0650 0.0650 0.0600 0.0600 54,000 -0.01(-14.29%)
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.