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

Broad Street Realty Inc (OP: BRST )

0.3999 UNCHANGED
Last Price Updated: 10:30 AM EDT, May 17, 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 (%)
May 17, 2024 0.3999 0 +0.09(+30.69%)
May 14, 2024 0.3060 0 -0.02(-7.27%)
May 13, 2024 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
May 10, 2024 0.4000 0.4000 0.1650 0.3300 14,453 +0.00(+0.00%)
May 06, 2024 0.3300 0 -0.17(-33.72%)
Apr 22, 2024 0.4979 0 +0.10(+24.47%)
Apr 17, 2024 0.4000 0 +0.04(+9.59%)
Apr 05, 2024 0.3650 0 -0.03(-8.48%)
Apr 04, 2024 0.3988 0.3988 0.3988 0.3988 100 +0.07(+20.85%)
Apr 03, 2024 0.3300 0.3300 0.3300 0.3300 450 -0.07(-17.50%)
Mar 27, 2024 0.4000 0 +0.00(+0.00%)
Mar 21, 2024 0.4000 8 +0.14(+51.52%)
Mar 11, 2024 0.2640 0 -0.04(-12.00%)
Mar 08, 2024 0.5900 0.5900 0.2640 0.3000 45,792 -0.29(-49.15%)
Feb 26, 2024 0.5900 0 +0.09(+18.00%)
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 117 +0.08(+19.05%)
Feb 21, 2024 0.4200 0 +0.01(+3.70%)
Feb 20, 2024 0.4520 0.4520 0.4050 0.4050 15,884 -0.05(-10.40%)
Feb 06, 2024 0.4520 0 +0.00(+0.00%)
Feb 01, 2024 0.4520 0 -0.35(-43.50%)
Jan 31, 2024 0.8000 0.8000 0.8000 0.8000 117 +0.24(+41.82%)
Jan 12, 2024 0.5641 0 +0.04(+8.27%)
Jan 11, 2024 0.6100 0.6100 0.5210 0.5210 2,000 -0.08(-13.31%)
Jan 05, 2024 0.6010 0 -0.27(-30.83%)
Jan 04, 2024 0.8999 0.8999 0.8689 0.8689 1,552 -0.03(-3.44%)
Dec 29, 2023 0.8999 0 -0.10(-10.01%)
Dec 28, 2023 0.6801 1.000 0.6801 1.000 13,800 +0.35(+53.61%)
Dec 26, 2023 0.6510 0 -0.16(-19.63%)
Dec 21, 2023 0.8100 0 +0.01(+1.25%)
Dec 15, 2023 0.8000 0 -0.10(-11.11%)
Dec 01, 2023 0.9000 0 +0.00(+0.00%)
Nov 30, 2023 0.9000 0.9000 0.9000 0.9000 2,121 +0.15(+20.00%)
Nov 28, 2023 0.7500 0 -0.03(-3.60%)
Nov 27, 2023 0.7780 0.7780 0.7780 0.7780 1,000 +0.03(+3.73%)
Nov 21, 2023 0.7500 0 +0.10(+15.38%)
Nov 20, 2023 0.6500 0.6500 0.6500 0.6500 920 +0.10(+18.18%)
Nov 15, 2023 0.5500 0 -0.10(-15.38%)
Nov 14, 2023 0.6500 0.6500 0.6500 0.6500 20,000 -0.13(-16.45%)
Oct 31, 2023 0.7780 0 +0.13(+19.69%)
Oct 26, 2023 0.6500 36 -0.03(-4.06%)
Oct 11, 2023 0.6775 0 +0.03(+4.23%)
Oct 05, 2023 0.6500 0 +0.00(+0.00%)
Oct 04, 2023 1.050 1.050 0.4817 0.6500 20,360 -0.50(-43.48%)
Sep 29, 2023 1.150 0 +0.00(+0.00%)
Sep 26, 2023 1.150 0 +0.00(+0.00%)
Sep 25, 2023 1.150 1.150 1.150 1.150 174 +0.10(+9.52%)
Sep 19, 2023 1.050 0 -0.20(-16.00%)
Sep 18, 2023 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Sep 14, 2023 1.250 2 +0.15(+13.64%)
Sep 13, 2023 0.9350 1.100 0.9350 1.100 4,300 +0.12(+12.53%)
Sep 12, 2023 0.9775 0.9775 0.9775 0.9775 1,000 -0.12(-11.14%)
Sep 11, 2023 1.110 1.110 1.100 1.100 200 -0.05(-4.35%)
Aug 30, 2023 1.150 0 +0.04(+3.60%)
Aug 29, 2023 1.150 1.150 1.110 1.110 200 -0.14(-11.20%)
Aug 28, 2023 1.250 1.250 1.250 1.250 182 +0.00(+0.00%)
Aug 24, 2023 1.250 30 +0.11(+9.65%)
Aug 23, 2023 1.000 1.470 0.9600 1.140 11,059 +0.14(+14.00%)
Aug 21, 2023 1.000 0 +0.20(+25.00%)
Aug 18, 2023 0.8000 0.8000 0.8000 0.8000 101 +0.02(+2.56%)
Aug 17, 2023 0.6100 0.7800 0.6100 0.7800 4,100 +0.23(+41.56%)
Aug 15, 2023 0.5510 0 -0.05(-8.24%)
Aug 08, 2023 0.6005 1 +0.00(+0.08%)
Aug 02, 2023 0.6000 32 -0.10(-14.29%)
Jul 27, 2023 0.7000 0 +0.05(+7.69%)
Jul 10, 2023 0.6500 3 -0.35(-35.00%)
Jul 07, 2023 1.000 1.000 1.000 1.000 125 +0.30(+42.86%)
Jul 06, 2023 0.7000 0.7000 0.7000 0.7000 145 -0.30(-30.00%)
Jul 05, 2023 1.000 1.000 1.000 1.000 555 +0.00(+0.00%)
Jun 29, 2023 1.000 75 +0.25(+33.33%)
Jun 28, 2023 0.5600 0.7500 0.5600 0.7500 1,305 +0.35(+87.45%)
Jun 27, 2023 0.6000 0.6000 0.4000 0.4001 3,750 -0.30(-42.84%)
Jun 26, 2023 0.7000 0.7000 0.6600 0.7000 25,100 +0.05(+7.69%)
Jun 16, 2023 0.6500 1 -0.35(-34.99%)
Jun 15, 2023 0.9999 0.9999 0.9999 0.9999 1,004 +0.25(+33.32%)
Jun 14, 2023 0.7500 0.7500 0.7115 0.7500 500 +0.04(+5.63%)
Jun 13, 2023 0.7100 0.7100 0.7100 0.7100 140 -0.29(-29.00%)
Jun 12, 2023 0.7100 1.000 0.7100 1.000 14,750 +0.30(+42.86%)
Jun 09, 2023 0.6500 0.7000 0.6500 0.7000 8,100 -0.05(-6.67%)
Jun 07, 2023 0.7500 0 +0.25(+50.00%)
Jun 06, 2023 0.5000 0.5000 0.5000 0.5000 12,616 +0.10(+25.00%)
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.