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

Beam Global WT (NQ: BEEMW )

0.0997 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 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 31, 2023 5.500 0 -0.50(-8.33%)
May 30, 2023 6.000 6.000 6.000 6.000 221 -0.21(-3.38%)
May 26, 2023 6.210 6.210 6.210 6.210 212 -0.49(-7.31%)
May 23, 2023 6.700 19 +0.20(+3.08%)
May 22, 2023 6.000 6.500 5.920 6.500 2,469 +0.50(+8.33%)
May 18, 2023 6.000 13 +0.28(+4.90%)
May 17, 2023 6.640 6.640 5.610 5.720 3,537 -0.80(-12.22%)
May 16, 2023 6.500 6.516 6.500 6.516 766 -0.62(-8.74%)
May 11, 2023 7.140 1 +1.65(+30.05%)
May 01, 2023 5.490 0 +1.04(+23.37%)
Apr 28, 2023 5.835 5.835 4.450 4.450 795 -0.43(-8.81%)
Apr 27, 2023 5.180 5.180 4.880 4.880 1,007 -0.61(-11.11%)
Apr 26, 2023 4.050 6.100 4.050 5.490 4,536 +0.28(+5.37%)
Apr 19, 2023 5.210 2 +0.14(+2.86%)
Apr 18, 2023 6.390 6.390 5.065 5.065 2,522 -0.40(-7.40%)
Apr 17, 2023 5.424 5.495 5.380 5.470 2,446 -0.29(-5.04%)
Apr 13, 2023 5.760 105 -0.07(-1.20%)
Apr 12, 2023 5.950 5.950 5.580 5.830 1,664 -0.06(-1.02%)
Apr 11, 2023 5.860 6.150 5.850 5.890 1,160 -0.44(-6.95%)
Apr 10, 2023 5.820 6.330 5.820 6.330 642 +0.50(+8.58%)
Apr 06, 2023 6.390 6.400 5.830 5.830 1,776 -2.00(-25.54%)
Apr 04, 2023 7.830 111 -0.57(-6.79%)
Mar 30, 2023 8.400 0 -1.76(-17.32%)
Mar 29, 2023 9.700 10.18 9.410 10.16 1,601 +0.26(+2.63%)
Mar 24, 2023 9.900 0 +0.25(+2.59%)
Mar 23, 2023 9.120 10.49 9.120 9.650 3,290 +0.85(+9.66%)
Mar 21, 2023 8.800 4 +0.32(+3.77%)
Mar 17, 2023 8.480 0 +0.22(+2.66%)
Mar 16, 2023 7.000 8.270 7.000 8.260 3,884 +1.02(+14.09%)
Mar 15, 2023 8.150 8.150 7.240 7.240 3,603 -0.81(-10.06%)
Mar 14, 2023 8.050 8.050 8.050 8.050 226 +0.56(+7.48%)
Mar 13, 2023 7.490 7.490 7.490 7.490 108 -1.45(-16.22%)
Mar 09, 2023 8.940 0 -1.06(-10.62%)
Mar 06, 2023 10.00 50 -0.89(-8.21%)
Feb 15, 2023 10.90 0 +0.86(+8.53%)
Feb 14, 2023 10.08 10.08 10.04 10.04 453 -0.66(-6.17%)
Feb 07, 2023 10.70 0 -0.44(-3.95%)
Feb 02, 2023 11.14 14 -0.17(-1.50%)
Feb 01, 2023 11.10 11.31 11.10 11.31 646 -0.81(-6.68%)
Jan 27, 2023 12.12 6 +0.62(+5.39%)
Jan 26, 2023 11.50 11.50 11.50 11.50 219 +0.19(+1.68%)
Jan 25, 2023 10.46 11.31 10.46 11.31 1,133 -0.25(-2.16%)
Jan 24, 2023 11.84 11.84 11.56 11.56 2,042 -0.18(-1.53%)
Jan 23, 2023 12.00 12.14 11.74 11.74 2,209 +0.06(+0.51%)
Jan 18, 2023 11.68 2 -0.03(-0.22%)
Jan 17, 2023 12.00 12.00 11.65 11.71 3,364 +0.21(+1.79%)
Jan 11, 2023 11.50 39 +0.39(+3.53%)
Jan 10, 2023 10.75 11.11 10.75 11.11 3,178 +0.62(+5.89%)
Jan 09, 2023 10.45 10.49 10.45 10.49 409 -0.01(-0.10%)
Jan 04, 2023 10.50 3 +0.88(+9.15%)
Jan 03, 2023 9.620 9.620 9.620 9.620 182 -0.35(-3.51%)
Dec 29, 2022 9.970 50 -0.03(-0.30%)
Dec 23, 2022 10.00 4 +0.88(+9.65%)
Dec 22, 2022 9.120 9.120 9.120 9.120 373 -1.40(-13.31%)
Dec 21, 2022 10.52 10.52 10.52 10.52 396 +0.22(+2.14%)
Dec 20, 2022 10.85 11.16 10.26 10.30 3,587 -2.70(-20.77%)
Dec 19, 2022 13.00 13.00 13.00 13.00 110 +0.45(+3.58%)
Dec 16, 2022 12.55 12.55 12.55 12.55 162 -0.45(-3.46%)
Dec 15, 2022 13.00 13.00 13.00 13.00 768 +1.57(+13.74%)
Dec 14, 2022 11.43 11.43 11.43 11.43 556 -1.57(-12.08%)
Dec 12, 2022 13.00 43 -0.73(-5.32%)
Dec 09, 2022 14.79 15.00 13.73 13.73 1,295 -0.79(-5.44%)
Dec 08, 2022 12.45 14.52 12.45 14.52 1,562 +1.42(+10.84%)
Dec 07, 2022 12.35 13.25 12.35 13.10 3,204 +0.28(+2.18%)
Dec 06, 2022 13.06 13.06 12.82 12.82 1,757 -1.68(-11.59%)
Dec 05, 2022 13.25 14.50 13.25 14.50 5,762 +1.29(+9.77%)
Dec 02, 2022 12.50 13.51 12.48 13.21 21,524 +0.54(+4.26%)
Dec 01, 2022 13.00 13.00 12.20 12.67 522 -0.33(-2.54%)
Nov 30, 2022 13.00 13.00 13.00 13.00 833 +0.00(+0.00%)
Nov 29, 2022 14.20 14.91 12.60 13.00 4,333 -0.43(-3.20%)
Nov 28, 2022 11.50 13.54 10.82 13.43 2,677 +1.48(+12.38%)
Nov 25, 2022 11.50 11.95 11.50 11.95 1,005 +1.15(+10.65%)
Nov 23, 2022 11.25 11.25 10.80 10.80 481 -0.39(-3.47%)
Nov 22, 2022 10.99 11.50 10.99 11.19 933 +0.65(+6.15%)
Nov 21, 2022 10.36 10.54 10.00 10.54 5,220 -0.78(-6.89%)
Nov 18, 2022 11.32 11.32 11.32 11.32 865 -0.12(-1.05%)
Nov 17, 2022 10.50 12.04 10.50 11.44 6,976 +1.05(+10.11%)
Nov 16, 2022 9.940 10.39 9.700 10.39 1,214 -0.38(-3.53%)
Nov 15, 2022 10.48 10.77 9.970 10.77 4,356 +0.52(+5.12%)
Nov 14, 2022 10.00 11.08 9.550 10.25 11,021 +0.75(+7.85%)
Nov 11, 2022 7.500 10.56 7.500 9.500 25,499 +1.50(+18.75%)
Nov 10, 2022 7.940 8.310 7.940 8.000 3,736 +0.76(+10.50%)
Nov 09, 2022 7.400 7.410 7.240 7.240 1,300 -0.29(-3.85%)
Nov 08, 2022 7.530 8.250 7.500 7.530 510 -0.19(-2.52%)
Nov 07, 2022 8.025 8.025 7.090 7.725 3,050 +0.22(+3.00%)
Nov 04, 2022 7.530 7.530 7.500 7.500 590 +0.50(+7.14%)
Nov 03, 2022 6.790 7.530 6.790 7.000 2,632 +0.64(+10.06%)
Nov 02, 2022 6.630 7.050 6.350 6.360 1,917 -1.19(-15.76%)
Nov 01, 2022 7.240 7.760 7.150 7.550 3,223 +0.95(+14.45%)
Oct 28, 2022 6.596 0 +0.05(+0.71%)
Oct 27, 2022 7.000 7.000 6.550 6.550 914 -0.45(-6.43%)
Oct 26, 2022 6.390 7.000 6.390 7.000 1,258 +0.74(+11.82%)
Oct 25, 2022 5.550 7.330 5.520 6.260 3,156 +1.03(+19.69%)
Oct 24, 2022 4.760 5.230 4.760 5.230 2,168 +0.48(+10.11%)
Oct 21, 2022 4.750 4.750 4.750 4.750 490 -0.05(-1.04%)
Oct 20, 2022 5.100 5.760 4.740 4.800 12,895 -0.92(-16.08%)
Oct 18, 2022 5.720 25 +0.45(+8.54%)
Oct 17, 2022 6.620 6.850 5.120 5.270 20,394 -0.73(-12.17%)
Oct 14, 2022 5.600 7.280 5.300 6.000 12,569 +0.00(+0.00%)
Oct 13, 2022 7.000 7.100 5.883 6.000 5,772 -0.90(-13.04%)
Oct 12, 2022 7.200 7.550 6.500 6.900 12,879 +0.46(+7.14%)
Oct 11, 2022 6.350 7.980 6.250 6.440 9,196 -0.37(-5.43%)
Oct 10, 2022 8.180 8.350 5.800 6.810 22,832 -1.19(-14.88%)
Oct 07, 2022 8.280 8.700 6.700 8.000 10,061 +0.90(+12.68%)
Oct 05, 2022 7.100 35 +0.00(+0.00%)
Oct 04, 2022 7.100 7.100 7.100 7.100 1,792 -0.78(-9.84%)
Sep 30, 2022 7.875 14 +1.77(+28.99%)
Sep 29, 2022 6.250 6.250 6.105 6.105 384 -0.89(-12.78%)
Sep 28, 2022 6.700 7.000 6.700 7.000 2,650 -0.23(-3.18%)
Sep 26, 2022 7.230 15 -0.22(-2.95%)
Sep 23, 2022 7.100 7.885 6.510 7.450 1,136 -0.01(-0.20%)
Sep 22, 2022 7.530 7.545 7.465 7.465 846 -0.38(-4.79%)
Sep 21, 2022 7.840 7.840 7.840 7.840 520 -0.91(-10.40%)
Sep 20, 2022 8.750 8.750 8.750 8.750 310 +0.15(+1.74%)
Sep 15, 2022 8.600 5 +0.00(+0.00%)
Sep 14, 2022 8.000 8.600 8.000 8.600 540 +0.35(+4.24%)
Sep 13, 2022 7.830 8.260 7.830 8.250 964 +0.75(+10.00%)
Sep 12, 2022 9.250 9.250 7.500 7.500 1,945 -1.02(-11.97%)
Sep 09, 2022 9.330 9.330 8.520 8.520 400 +0.52(+6.50%)
Sep 08, 2022 8.000 8.000 8.000 8.000 581 +0.23(+2.93%)
Sep 02, 2022 7.772 0 -0.23(-2.85%)
Sep 01, 2022 7.830 8.000 7.830 8.000 1,522 -0.39(-4.60%)
Aug 31, 2022 8.390 8.390 8.300 8.386 902 +0.07(+0.79%)
Aug 30, 2022 8.320 8.320 8.320 8.320 226 -0.22(-2.58%)
Aug 29, 2022 8.255 8.540 8.255 8.540 584 +0.29(+3.52%)
Aug 26, 2022 8.250 8.250 8.250 8.250 312 -0.94(-10.23%)
Aug 23, 2022 9.190 57 +0.80(+9.53%)
Aug 22, 2022 8.510 8.510 8.390 8.390 658 -0.34(-3.89%)
Aug 19, 2022 9.440 9.440 8.730 8.730 549 -1.56(-15.16%)
Aug 15, 2022 10.29 2 -1.71(-14.25%)
Aug 12, 2022 10.00 12.00 10.00 12.00 1,944 +0.80(+7.14%)
Aug 08, 2022 11.20 32 +1.21(+12.11%)
Aug 04, 2022 9.990 0 +1.71(+20.65%)
Aug 01, 2022 8.280 0 -0.81(-8.91%)
Jul 29, 2022 9.140 9.500 9.050 9.090 1,461 +0.41(+4.72%)
Jul 28, 2022 8.270 8.680 8.270 8.680 669 +1.06(+13.91%)
Jul 27, 2022 7.620 7.620 7.620 7.620 378 -0.00(-0.04%)
Jul 26, 2022 7.623 7.623 7.623 7.623 190 -0.38(-4.71%)
Jul 25, 2022 7.910 8.270 7.500 8.000 775 +0.18(+2.30%)
Jul 22, 2022 7.980 7.980 7.340 7.820 714 -0.41(-4.98%)
Jul 21, 2022 9.090 9.900 8.100 8.230 1,612 -1.02(-11.03%)
Jul 20, 2022 8.250 9.250 8.250 9.250 2,503 +0.20(+2.18%)
Jul 19, 2022 8.010 9.696 7.120 9.053 4,179 +0.47(+5.51%)
Jul 18, 2022 7.950 8.580 7.890 8.580 1,424 +1.17(+15.86%)
Jul 15, 2022 7.405 7.405 7.380 7.405 697 -1.54(-17.26%)
Jul 12, 2022 8.950 183 +0.60(+7.22%)
Jul 05, 2022 8.347 12 -0.82(-8.97%)
Jul 01, 2022 9.900 9.910 9.170 9.170 1,180 +0.17(+1.89%)
Jun 30, 2022 8.920 9.000 8.920 9.000 1,299 +1.08(+13.64%)
Jun 29, 2022 8.200 8.200 7.920 7.920 1,309 -3.21(-28.84%)
Jun 24, 2022 11.13 0 +0.73(+7.02%)
Jun 23, 2022 9.690 10.40 9.630 10.40 3,003 +0.77(+7.97%)
Jun 22, 2022 9.632 9.632 9.632 9.632 222 +0.23(+2.47%)
Jun 21, 2022 9.400 9.500 9.400 9.400 1,012 -0.10(-1.05%)
Jun 17, 2022 7.680 9.500 7.680 9.500 634 -2.30(-19.49%)
Jun 16, 2022 11.80 11.80 11.80 11.80 354 -0.69(-5.49%)
Jun 10, 2022 12.49 93 +0.13(+1.05%)
Jun 09, 2022 10.46 12.41 10.46 12.36 3,488 +2.99(+31.86%)
Jun 07, 2022 9.370 16 +0.00(+0.00%)
Jun 06, 2022 9.370 9.370 9.370 9.370 278 +0.69(+7.95%)
Jun 03, 2022 8.515 8.680 8.515 8.680 994 +0.20(+2.36%)
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.