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

(OP: BCNWF )

0.0810 UNCHANGED
Streaming Delayed Price Updated: 1:32 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 (%)
May 30, 2024 0.0850 0 -0.00(-4.39%)
May 28, 2024 0.0889 0.0889 0.0889 0.0889 12,500 -0.00(-4.61%)
May 22, 2024 0.0932 0 +0.01(+19.18%)
May 21, 2024 0.0895 0.0963 0.0782 0.0782 3,993 +0.00(+3.58%)
May 17, 2024 0.0755 0 -0.01(-11.70%)
May 16, 2024 0.0823 0.0855 0.0823 0.0855 1,490 +0.01(+9.34%)
May 15, 2024 0.0781 0.0782 0.0781 0.0782 2,618 +0.01(+20.68%)
May 08, 2024 0.0648 0 -0.00(-4.42%)
May 06, 2024 0.0678 58 +0.00(+0.15%)
May 02, 2024 0.0677 0 +0.00(+0.89%)
May 01, 2024 0.0663 0.0702 0.0634 0.0671 11,750 -0.01(-8.08%)
Apr 30, 2024 0.0800 0.0800 0.0730 0.0730 10,687 -0.01(-6.77%)
Apr 29, 2024 0.0888 0.0998 0.0780 0.0783 42,350 -0.00(-5.43%)
Apr 26, 2024 0.0824 0.0831 0.0824 0.0828 6,492 -0.01(-7.80%)
Apr 24, 2024 0.0898 0 -0.01(-7.14%)
Apr 23, 2024 0.0970 0.0998 0.0904 0.0967 14,003 -0.00(-0.31%)
Apr 22, 2024 0.0971 0.0971 0.0970 0.0970 2,466 +0.01(+8.87%)
Apr 19, 2024 0.0933 0.0933 0.0890 0.0891 15,100 +0.00(+3.97%)
Apr 17, 2024 0.0857 0 -0.00(-2.94%)
Apr 16, 2024 0.1024 0.1169 0.0883 0.0883 25,000 -0.00(-3.92%)
Apr 15, 2024 0.0852 0.0919 0.0852 0.0919 8,450 -0.00(-3.16%)
Apr 12, 2024 0.0999 0.1500 0.0949 0.0949 26,000 +0.00(+2.04%)
Apr 11, 2024 0.0930 0.0930 0.0930 0.0930 1,750 -0.00(-3.13%)
Apr 09, 2024 0.0960 0 -0.00(-4.10%)
Apr 05, 2024 0.1001 0 +0.00(+0.00%)
Apr 04, 2024 0.1000 0.1001 0.0999 0.1001 20,400 +0.01(+5.59%)
Apr 03, 2024 0.0943 0.0999 0.0943 0.0948 14,460 -0.01(-5.20%)
Apr 02, 2024 0.1045 0.1045 0.1000 0.1000 70,652 -0.00(-4.12%)
Apr 01, 2024 0.1087 0.1116 0.1043 0.1043 6,706 -0.01(-6.12%)
Mar 28, 2024 0.1130 0.1130 0.1061 0.1111 75,250 -0.00(-1.68%)
Mar 27, 2024 0.1146 0.1146 0.1088 0.1130 7,310 -0.00(-4.24%)
Mar 26, 2024 0.1344 0.1344 0.1158 0.1180 17,453 +0.01(+5.17%)
Mar 25, 2024 0.1086 0.1122 0.1086 0.1122 16,000 +0.00(+2.84%)
Mar 22, 2024 0.1160 0.1201 0.1091 0.1091 51,232 +0.01(+14.72%)
Mar 19, 2024 0.0951 5 -0.01(-9.51%)
Mar 18, 2024 0.1131 0.1131 0.1051 0.1051 7,752 -0.01(-7.81%)
Mar 15, 2024 0.1214 0.1214 0.1140 0.1140 31,000 -0.02(-13.64%)
Mar 14, 2024 0.0727 0.1482 0.0727 0.1320 30,100 -0.01(-7.50%)
Mar 13, 2024 0.1373 0.1577 0.1373 0.1427 109,887 +0.03(+28.56%)
Mar 12, 2024 0.0908 0.1110 0.0908 0.1110 590 -0.03(-22.16%)
Mar 11, 2024 0.1600 0.1666 0.1426 0.1426 84,504 -0.02(-10.14%)
Mar 08, 2024 0.1535 0.1587 0.1535 0.1587 801 -0.00(-2.76%)
Mar 07, 2024 0.1617 0.1901 0.1545 0.1632 1,046 +0.00(+0.68%)
Mar 06, 2024 0.1420 0.1667 0.1384 0.1621 10,841 +0.02(+17.12%)
Mar 05, 2024 0.1504 0.1532 0.1384 0.1384 11,707 -0.05(-25.55%)
Mar 04, 2024 0.1685 0.1859 0.1633 0.1859 29,846 +0.05(+38.22%)
Mar 01, 2024 0.1459 0.1485 0.1345 0.1345 31,672 -0.00(-3.17%)
Feb 29, 2024 0.1368 0.1519 0.1290 0.1389 28,861 +0.03(+33.43%)
Feb 28, 2024 0.0900 0.1091 0.0900 0.1041 101,586 +0.02(+25.88%)
Feb 27, 2024 0.0900 0.0900 0.0795 0.0827 19,800 -0.01(-8.11%)
Feb 26, 2024 0.0657 0.0900 0.0657 0.0900 22,455 +0.02(+31.39%)
Feb 23, 2024 0.0600 0.0685 0.0600 0.0685 24,107 +0.01(+19.34%)
Feb 21, 2024 0.0574 2,000 +0.02(+42.43%)
Feb 20, 2024 0.0403 0.0403 0.0403 0.0403 100 -0.00(-6.28%)
Feb 15, 2024 0.0430 0 -0.00(-7.73%)
Feb 08, 2024 0.0466 0 -0.01(-22.33%)
Feb 06, 2024 0.0600 0 +0.01(+28.21%)
Feb 05, 2024 0.0468 0.0468 0.0468 0.0468 3,000 +0.00(+6.85%)
Feb 02, 2024 0.0438 0.0438 0.0438 0.0438 4,131 +0.00(+10.05%)
Jan 30, 2024 0.0398 0 +0.00(+8.15%)
Jan 26, 2024 0.0368 0 -0.01(-18.22%)
Jan 23, 2024 0.0450 0 +0.01(+38.04%)
Jan 19, 2024 0.0326 0 -0.00(-5.23%)
Jan 18, 2024 0.0344 0.0344 0.0344 0.0344 101 -0.01(-27.12%)
Jan 16, 2024 0.0472 0 +0.00(+8.51%)
Jan 12, 2024 0.0480 0.0482 0.0410 0.0435 346,342 -0.01(-21.20%)
Jan 11, 2024 0.0397 0.0648 0.0397 0.0552 157,805 +0.02(+46.42%)
Jan 10, 2024 0.0574 0.0574 0.0377 0.0377 29,367 -0.00(-1.82%)
Jan 08, 2024 0.0384 0 +0.00(+12.94%)
Jan 02, 2024 0.0340 0 +0.00(+3.34%)
Dec 18, 2023 0.0329 0 -0.01(-14.99%)
Dec 14, 2023 0.0387 0 +0.00(+5.45%)
Dec 13, 2023 0.0367 0.0367 0.0367 0.0367 1,202 -0.02(-38.83%)
Dec 07, 2023 0.0600 0 +0.03(+73.41%)
Dec 06, 2023 0.0346 0.0346 0.0346 0.0346 238 +0.00(+4.22%)
Dec 05, 2023 0.0332 0.0332 0.0332 0.0332 2,206 +0.01(+48.21%)
Nov 21, 2023 0.0224 0 +0.00(+6.16%)
Nov 15, 2023 0.0211 87 -0.00(-12.08%)
Nov 14, 2023 0.0240 0.0240 0.0240 0.0240 2,000 +0.00(+1.69%)
Nov 13, 2023 0.0200 0.0236 0.0200 0.0236 488 -0.00(-8.88%)
Nov 09, 2023 0.0259 0 +0.00(+0.78%)
Nov 06, 2023 0.0257 0 -0.00(-4.46%)
Nov 01, 2023 0.0269 0 +0.00(+5.49%)
Oct 24, 2023 0.0255 0 -0.01(-25.44%)
Oct 18, 2023 0.0342 0 +0.01(+65.22%)
Oct 12, 2023 0.0207 0 -0.01(-32.13%)
Sep 15, 2023 0.0305 0 -0.00(-2.56%)
Sep 05, 2023 0.0313 0 -0.00(-6.29%)
Aug 29, 2023 0.0334 0 +0.00(+16.38%)
Aug 23, 2023 0.0287 0 -0.00(-14.33%)
Aug 21, 2023 0.0335 0 -0.00(-1.47%)
Aug 18, 2023 0.0340 0.0340 0.0340 0.0340 15,250 +0.01(+69.15%)
Aug 17, 2023 0.0201 0.0201 0.0201 0.0201 700 -0.07(-78.03%)
Aug 15, 2023 0.0915 0 +0.00(+0.00%)
Aug 14, 2023 0.0915 0.0915 0.0915 0.0915 100 +0.05(+140.79%)
Aug 11, 2023 0.0380 0.0380 0.0380 0.0380 5,000 -0.03(-45.71%)
Aug 07, 2023 0.0700 0 +0.05(+250.00%)
Aug 04, 2023 0.0200 0.0200 0.0200 0.0200 500 -0.02(-43.18%)
Jul 28, 2023 0.0352 0 -0.00(-7.85%)
Jul 27, 2023 0.0389 0.0389 0.0382 0.0382 4,500 -0.00(-2.30%)
Jul 25, 2023 0.0391 0 +0.01(+29.47%)
Jul 24, 2023 0.0302 0.0302 0.0302 0.0302 500 -0.00(-10.65%)
Jul 21, 2023 0.0338 0.0338 0.0338 0.0338 4,200 -0.01(-12.89%)
Jul 20, 2023 0.0388 0.0388 0.0388 0.0388 300 -0.00(-2.51%)
Jul 19, 2023 0.0425 0.0425 0.0398 0.0398 5,858 +0.00(+5.85%)
Jul 17, 2023 0.0376 0 -0.01(-12.15%)
Jul 14, 2023 0.0428 0.0428 0.0428 0.0428 1,000 +0.00(+0.94%)
Jul 13, 2023 0.0424 0.0424 0.0424 0.0424 10,000 +0.01(+36.77%)
Jul 11, 2023 0.0310 0 -0.01(-31.11%)
Jul 10, 2023 0.0340 0.0450 0.0340 0.0450 82,526 +0.01(+33.93%)
Jul 07, 2023 0.0336 0.0336 0.0336 0.0336 500 -0.01(-18.25%)
Jul 06, 2023 0.0411 0.0411 0.0411 0.0411 200 +0.02(+74.89%)
Jul 03, 2023 0.0235 0 -0.02(-49.68%)
Jun 30, 2023 0.0467 0.0467 0.0467 0.0467 500 +0.00(+10.14%)
Jun 29, 2023 0.0424 0.0424 0.0424 0.0424 9,300 +0.00(+4.69%)
Jun 28, 2023 0.0405 0.0405 0.0405 0.0405 500 -0.01(-14.01%)
Jun 27, 2023 0.0471 0.0471 0.0471 0.0471 500 +0.00(+0.64%)
Jun 26, 2023 0.0465 0.0468 0.0463 0.0468 11,200 +0.00(+0.00%)
Jun 23, 2023 0.0432 0.0468 0.0432 0.0468 62,000 +0.00(+1.52%)
Jun 21, 2023 0.0461 0 +0.01(+36.39%)
Jun 20, 2023 0.0377 0.0542 0.0338 0.0338 5,935 +0.00(+5.62%)
Jun 16, 2023 0.0320 0.0320 0.0320 0.0320 200 -0.00(-13.51%)
Jun 15, 2023 0.0455 0.0455 0.0370 0.0370 3,000 -0.01(-18.14%)
Jun 12, 2023 0.0452 0 +0.01(+41.25%)
Jun 07, 2023 0.0320 0 -0.01(-29.82%)
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.