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

Bryn Mawr Bank Corp (NQ: BMTC )

N/A UNCHANGED
Last Price Updated: 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 31, 2021 45.01 0 -0.72(-1.57%)
Dec 30, 2021 46.01 46.61 45.62 45.73 29,569 -0.16(-0.35%)
Dec 29, 2021 46.22 46.92 45.81 45.89 45,180 -0.45(-0.97%)
Dec 28, 2021 45.86 47.01 45.51 46.34 58,854 +0.25(+0.54%)
Dec 27, 2021 45.49 46.09 45.03 46.09 26,469 +0.66(+1.45%)
Dec 23, 2021 45.62 45.93 45.18 45.43 100,556 +0.09(+0.20%)
Dec 22, 2021 44.55 45.34 44.31 45.34 50,557 +0.60(+1.34%)
Dec 21, 2021 43.95 45.58 43.95 44.74 65,131 +1.05(+2.40%)
Dec 20, 2021 42.62 44.13 42.27 43.69 83,365 +1.28(+3.02%)
Dec 17, 2021 43.16 43.45 41.92 42.41 333,283 -0.70(-1.62%)
Dec 16, 2021 43.38 44.05 42.74 43.11 136,720 +0.41(+0.96%)
Dec 15, 2021 44.01 44.01 42.17 42.70 118,342 -0.96(-2.20%)
Dec 14, 2021 44.01 44.74 43.63 43.66 99,151 -0.23(-0.52%)
Dec 13, 2021 44.50 45.17 43.76 43.89 103,270 -0.91(-2.03%)
Dec 10, 2021 44.86 44.86 44.02 44.80 44,226 +0.39(+0.88%)
Dec 09, 2021 44.29 44.67 43.86 44.41 66,510 -0.18(-0.40%)
Dec 08, 2021 45.08 45.18 44.27 44.59 51,172 -0.19(-0.42%)
Dec 07, 2021 45.96 46.05 44.57 44.78 59,288 -0.76(-1.67%)
Dec 06, 2021 45.29 46.25 43.78 45.54 57,485 +0.92(+2.06%)
Dec 03, 2021 45.52 45.52 44.31 44.62 47,988 -0.69(-1.52%)
Dec 02, 2021 44.11 45.66 43.88 45.31 79,181 +1.70(+3.90%)
Dec 01, 2021 45.78 46.08 43.61 43.61 94,919 -0.99(-2.22%)
Nov 30, 2021 45.00 45.18 44.15 44.60 107,814 -0.61(-1.35%)
Nov 29, 2021 46.36 46.36 44.94 45.21 65,664 -0.30(-0.66%)
Nov 26, 2021 46.48 46.75 45.10 45.51 66,404 -2.59(-5.38%)
Nov 24, 2021 48.91 49.37 48.10 48.10 38,380 -1.17(-2.37%)
Nov 23, 2021 48.94 49.43 48.46 49.27 56,631 +0.79(+1.63%)
Nov 22, 2021 49.00 50.00 48.45 48.48 67,663 -0.10(-0.21%)
Nov 19, 2021 48.06 48.78 47.83 48.58 84,278 -0.08(-0.16%)
Nov 18, 2021 48.64 48.79 48.60 48.66 60,485 -0.25(-0.51%)
Nov 17, 2021 49.16 49.16 48.40 48.91 44,223 -0.66(-1.33%)
Nov 16, 2021 49.46 49.74 49.03 49.57 75,736 -0.08(-0.16%)
Nov 15, 2021 49.41 49.70 49.15 49.65 71,887 +0.31(+0.63%)
Nov 12, 2021 50.29 50.29 48.88 49.34 30,418 -0.69(-1.38%)
Nov 11, 2021 49.31 50.12 49.18 50.03 53,464 +0.79(+1.60%)
Nov 10, 2021 49.24 49.24 56,095 +0.09(+0.18%)
Nov 09, 2021 48.83 49.30 48.70 49.15 89,927 -0.14(-0.28%)
Nov 08, 2021 49.40 49.43 48.86 49.29 42,080 +0.20(+0.41%)
Nov 05, 2021 48.56 49.62 48.51 49.09 70,137 +1.20(+2.51%)
Nov 04, 2021 48.74 48.74 47.48 47.89 49,152 -0.87(-1.78%)
Nov 03, 2021 47.92 49.06 47.87 48.76 68,302 +0.58(+1.20%)
Nov 02, 2021 47.92 48.54 47.77 48.18 71,197 +0.22(+0.46%)
Nov 01, 2021 46.93 48.27 46.86 47.96 80,541 +1.62(+3.50%)
Oct 29, 2021 45.98 46.62 46.34 57,766 +0.10(+0.22%)
Oct 28, 2021 45.77 46.65 45.77 46.24 36,618 +0.55(+1.20%)
Oct 27, 2021 47.28 47.50 45.69 45.69 52,249 -2.01(-4.21%)
Oct 26, 2021 46.84 47.70 57,215 +0.34(+0.71%)
Oct 25, 2021 49.80 49.80 46.36 47.36 57,662 -2.26(-4.55%)
Oct 22, 2021 49.27 49.72 48.86 49.62 38,937 +0.09(+0.18%)
Oct 21, 2021 49.62 49.99 49.43 49.53 91,749 -0.11(-0.22%)
Oct 20, 2021 48.35 49.68 48.16 49.64 168,669 +1.30(+2.69%)
Oct 19, 2021 48.45 48.45 47.72 48.34 36,079 +0.05(+0.10%)
Oct 18, 2021 48.57 48.98 48.16 48.29 91,572 -0.43(-0.88%)
Oct 15, 2021 49.29 49.53 48.55 48.72 92,532 +0.20(+0.41%)
Oct 14, 2021 48.80 48.84 48.21 48.52 129,501 +0.25(+0.51%)
Oct 13, 2021 48.59 48.59 47.42 48.27 38,800 -0.50(-1.02%)
Oct 12, 2021 48.13 48.92 48.00 48.76 65,997 +0.69(+1.43%)
Oct 11, 2021 48.71 48.74 48.06 48.08 67,336 -0.61(-1.25%)
Oct 08, 2021 48.44 49.05 48.18 48.69 96,328 +0.00(+0.00%)
Oct 07, 2021 48.11 49.31 47.43 48.69 66,905 +0.98(+2.06%)
Oct 06, 2021 47.22 47.78 46.49 47.70 46,280 +0.04(+0.08%)
Oct 05, 2021 47.08 47.91 46.00 47.66 104,426 +0.66(+1.40%)
Oct 04, 2021 46.55 47.21 46.40 47.01 82,300 +0.46(+0.98%)
Oct 01, 2021 45.99 47.06 45.68 46.55 70,827 +0.82(+1.80%)
Sep 30, 2021 46.47 46.73 45.54 45.72 50,751 -0.66(-1.41%)
Sep 29, 2021 45.37 46.52 44.71 46.38 56,263 +1.10(+2.44%)
Sep 28, 2021 44.73 45.54 44.46 45.28 66,480 +0.38(+0.84%)
Sep 27, 2021 42.40 45.03 42.40 44.90 67,930 +2.90(+6.91%)
Sep 24, 2021 41.18 42.12 40.86 42.00 43,067 +0.64(+1.54%)
Sep 23, 2021 39.76 41.60 39.62 41.36 53,433 +1.58(+3.97%)
Sep 22, 2021 38.75 40.11 38.69 39.78 44,981 +1.41(+3.68%)
Sep 21, 2021 38.89 39.01 38.11 38.37 45,933 -0.22(-0.57%)
Sep 20, 2021 38.62 38.68 37.94 38.59 80,213 -0.95(-2.41%)
Sep 17, 2021 38.83 39.55 38.68 39.54 324,966 +0.64(+1.64%)
Sep 16, 2021 39.76 39.76 38.82 38.90 58,872 -0.61(-1.53%)
Sep 15, 2021 39.06 39.60 38.83 39.51 121,741 +0.73(+1.87%)
Sep 14, 2021 39.67 39.67 38.54 38.79 63,887 -0.60(-1.51%)
Sep 13, 2021 38.77 39.52 38.69 39.38 82,123 +0.80(+2.06%)
Sep 10, 2021 39.44 39.57 38.53 38.59 77,772 -0.68(-1.72%)
Sep 09, 2021 39.36 39.70 39.09 39.26 53,457 -0.04(-0.10%)
Sep 08, 2021 39.61 39.69 39.09 39.30 50,500 -0.31(-0.78%)
Sep 07, 2021 40.26 40.59 39.61 39.61 60,394 -0.58(-1.43%)
Sep 03, 2021 40.52 40.63 39.99 40.19 24,605 -0.24(-0.59%)
Sep 02, 2021 40.64 40.98 40.03 40.43 41,130 -0.03(-0.07%)
Sep 01, 2021 40.87 40.87 39.73 40.45 42,472 -0.10(-0.25%)
Aug 31, 2021 40.18 40.62 39.91 40.55 58,796 +0.59(+1.47%)
Aug 30, 2021 40.78 40.78 39.89 39.97 51,436 -1.12(-2.73%)
Aug 27, 2021 39.84 41.11 39.84 41.09 75,455 +1.50(+3.79%)
Aug 26, 2021 40.28 40.48 39.59 39.59 61,868 -0.45(-1.12%)
Aug 25, 2021 39.83 40.59 39.78 40.04 50,778 +0.13(+0.32%)
Aug 24, 2021 40.40 40.45 39.73 39.91 47,343 -0.54(-1.33%)
Aug 23, 2021 40.31 40.47 40.04 40.45 32,271 +0.41(+1.02%)
Aug 20, 2021 39.12 40.08 39.12 40.04 84,317 +0.71(+1.79%)
Aug 19, 2021 39.10 39.52 38.92 39.33 74,028 -0.28(-0.70%)
Aug 18, 2021 39.97 40.37 39.54 39.61 61,538 -0.49(-1.21%)
Aug 17, 2021 40.18 40.66 39.51 40.10 53,244 -0.37(-0.91%)
Aug 16, 2021 39.91 40.85 39.77 40.47 36,147 -0.13(-0.32%)
Aug 13, 2021 41.28 41.28 40.55 40.59 41,940 -0.55(-1.33%)
Aug 12, 2021 41.56 41.56 41.07 41.14 47,420 -0.27(-0.65%)
Aug 11, 2021 40.75 41.47 40.40 41.41 39,034 +0.83(+2.03%)
Aug 10, 2021 39.94 40.66 39.74 40.58 26,127 +0.61(+1.52%)
Aug 09, 2021 40.32 40.71 39.96 39.98 52,140 -0.65(-1.59%)
Aug 06, 2021 39.60 40.97 39.59 40.62 141,709 +1.59(+4.07%)
Aug 05, 2021 38.29 39.03 38.08 39.03 85,657 +0.98(+2.59%)
Aug 04, 2021 38.22 38.70 37.97 38.05 33,954 -0.76(-1.95%)
Aug 03, 2021 38.54 39.00 37.82 38.80 56,110 +0.48(+1.24%)
Aug 02, 2021 39.08 39.75 38.23 38.33 68,255 -0.57(-1.46%)
Jul 30, 2021 40.19 40.19 38.86 38.89 47,773 -0.27(-0.69%)
Jul 29, 2021 38.95 39.47 38.51 39.16 41,625 +0.38(+0.97%)
Jul 28, 2021 38.58 39.21 38.12 38.79 70,229 +0.37(+0.95%)
Jul 27, 2021 38.48 38.80 38.25 38.42 34,639 -0.38(-0.99%)
Jul 26, 2021 38.76 39.65 38.74 38.81 71,009 +0.25(+0.64%)
Jul 23, 2021 40.39 40.39 38.45 38.56 43,649 +0.39(+1.03%)
Jul 22, 2021 39.26 39.94 38.14 38.17 39,808 -1.41(-3.57%)
Jul 21, 2021 39.35 40.11 39.24 39.58 60,533 +0.78(+2.01%)
Jul 20, 2021 38.44 39.93 38.44 38.80 136,856 +0.35(+0.90%)
Jul 19, 2021 39.44 39.87 38.23 38.45 122,378 -1.19(-3.01%)
Jul 16, 2021 40.40 40.54 39.51 39.65 122,042 -0.43(-1.08%)
Jul 15, 2021 39.42 40.25 39.41 40.08 95,626 +0.33(+0.82%)
Jul 14, 2021 39.77 40.49 39.55 39.76 63,153 +0.07(+0.17%)
Jul 13, 2021 40.05 40.05 39.40 39.69 34,416 -0.77(-1.90%)
Jul 12, 2021 39.72 40.58 39.41 40.46 35,862 +0.20(+0.49%)
Jul 09, 2021 39.51 40.26 39.17 40.26 45,591 +1.49(+3.84%)
Jul 08, 2021 38.47 39.22 38.17 38.77 38,446 -0.67(-1.70%)
Jul 07, 2021 38.90 40.06 38.90 39.44 49,409 +0.17(+0.43%)
Jul 06, 2021 40.62 40.62 39.26 39.27 68,034 -1.54(-3.77%)
Jul 02, 2021 41.78 41.78 40.79 40.81 41,790 -1.06(-2.52%)
Jul 01, 2021 42.05 42.40 41.74 41.87 72,162 +0.23(+0.55%)
Jun 30, 2021 41.41 41.91 41.41 41.64 89,427 -0.04(-0.09%)
Jun 29, 2021 42.14 42.38 41.66 41.68 74,700 -0.09(-0.21%)
Jun 28, 2021 42.50 42.50 41.23 41.77 101,434 -0.95(-2.22%)
Jun 25, 2021 43.30 43.65 42.54 42.72 338,425 -0.46(-1.07%)
Jun 24, 2021 42.96 43.32 42.49 43.18 59,960 +0.53(+1.25%)
Jun 23, 2021 43.46 43.46 42.60 42.65 68,548 -0.55(-1.28%)
Jun 22, 2021 43.48 43.48 42.68 43.20 62,142 -0.41(-0.95%)
Jun 21, 2021 42.17 43.81 42.06 43.61 112,638 +1.92(+4.62%)
Jun 18, 2021 43.45 43.86 41.67 41.69 348,210 -2.65(-5.97%)
Jun 17, 2021 46.48 46.48 44.29 44.33 62,784 -1.94(-4.20%)
Jun 16, 2021 45.81 46.70 45.18 46.28 81,585 +0.16(+0.34%)
Jun 15, 2021 45.75 46.48 45.39 46.12 57,068 +0.71(+1.56%)
Jun 14, 2021 45.98 46.50 45.09 45.41 81,335 -0.42(-0.93%)
Jun 11, 2021 46.08 46.66 45.69 45.83 72,874 -0.03(-0.06%)
Jun 10, 2021 47.75 48.10 45.85 45.86 88,006 -1.28(-2.72%)
Jun 09, 2021 48.42 48.68 47.15 47.15 106,404 -1.39(-2.87%)
Jun 08, 2021 47.91 49.18 47.73 48.54 272,758 +0.36(+0.74%)
Jun 07, 2021 47.83 48.18 47.44 48.18 66,212 +0.68(+1.43%)
Jun 04, 2021 47.94 47.96 46.91 47.50 78,544 -0.24(-0.50%)
Jun 03, 2021 48.03 48.03 47.53 47.74 77,534 -0.10(-0.21%)
Jun 02, 2021 48.06 48.15 47.59 47.84 65,611 -0.35(-0.72%)
Jun 01, 2021 47.76 48.36 46.71 48.18 84,915 +1.01(+2.13%)
May 28, 2021 47.16 47.33 46.16 47.18 62,032 +0.34(+0.72%)
May 27, 2021 46.57 47.27 46.57 46.84 89,956 +0.77(+1.67%)
May 26, 2021 45.23 46.28 45.00 46.07 74,582 +1.06(+2.35%)
May 25, 2021 46.63 47.15 44.79 45.02 69,891 -1.55(-3.33%)
May 24, 2021 46.98 46.98 46.01 46.57 49,853 -0.43(-0.92%)
May 21, 2021 46.18 47.22 45.66 47.00 79,436 +1.13(+2.47%)
May 20, 2021 45.78 46.07 44.82 45.86 57,496 -0.09(-0.19%)
May 19, 2021 45.78 46.13 44.91 45.95 78,282 -0.37(-0.79%)
May 18, 2021 47.33 47.79 46.32 46.32 82,929 -1.22(-2.57%)
May 17, 2021 45.97 47.54 45.95 47.54 113,996 +0.58(+1.24%)
May 14, 2021 46.61 47.00 46.18 46.96 44,925 +0.71(+1.54%)
May 13, 2021 44.55 46.62 44.25 46.25 129,451 +1.63(+3.65%)
May 12, 2021 45.30 45.35 44.46 44.62 57,022 -0.37(-0.81%)
May 11, 2021 45.79 45.79 44.91 44.99 42,030 -0.47(-1.04%)
May 10, 2021 46.52 47.02 45.46 45.46 45,133 -0.95(-2.04%)
May 07, 2021 45.76 46.46 45.66 46.41 52,063 +0.11(+0.23%)
May 06, 2021 45.92 46.30 45.15 46.30 81,962 +0.59(+1.30%)
May 05, 2021 45.28 45.93 44.41 45.71 220,761 +0.40(+0.89%)
May 04, 2021 45.11 45.78 44.96 45.30 123,939 -0.13(-0.28%)
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.