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: BILD )

0.5700 UNCHANGED
Last Price Updated: 10:25 AM EDT, May 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 14, 2024 0.5700 0 -0.03(-5.00%)
May 09, 2024 0.6000 0 +0.00(+0.00%)
May 08, 2024 0.6000 0.6000 0.6000 0.6000 58,500 +0.00(+0.00%)
Apr 30, 2024 0.6000 0 +0.00(+0.00%)
Apr 29, 2024 0.6000 0.6000 0.6000 0.6000 34,000 -0.09(-13.04%)
Apr 26, 2024 0.7100 0.7100 0.6900 0.6900 1,000 -0.05(-6.76%)
Apr 25, 2024 0.6200 0.7400 0.6200 0.7400 6,500 +0.18(+32.14%)
Mar 22, 2024 0.5600 0 -0.06(-9.68%)
Mar 21, 2024 0.6200 0.6200 0.6200 0.6200 14,131 +0.02(+3.33%)
Mar 18, 2024 0.6000 0 +0.00(+0.00%)
Mar 15, 2024 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Mar 14, 2024 0.6000 0.6000 0.6000 0.6000 21,000 +0.00(+0.00%)
Mar 13, 2024 0.6200 0.6200 0.6000 0.6000 2,000 -0.05(-7.69%)
Mar 08, 2024 0.6500 0 -0.02(-2.99%)
Mar 07, 2024 0.6700 0.6800 0.6700 0.6700 6,495 +0.05(+8.06%)
Feb 29, 2024 0.6200 40 -0.02(-3.13%)
Feb 26, 2024 0.6400 0 +0.00(+0.00%)
Feb 23, 2024 0.6700 0.6700 0.6400 0.6400 439,240 -0.06(-8.57%)
Feb 20, 2024 0.7000 0 -0.08(-10.26%)
Feb 16, 2024 0.7800 0 -0.01(-1.27%)
Feb 14, 2024 0.7900 0 +0.04(+5.33%)
Feb 12, 2024 0.7500 0 -0.02(-2.60%)
Feb 09, 2024 0.7900 0.7900 0.7700 0.7700 4,900 -0.07(-8.33%)
Feb 08, 2024 0.8000 0.8400 0.8000 0.8400 23,018 +0.06(+7.69%)
Feb 01, 2024 0.7800 0 +0.00(+0.00%)
Jan 31, 2024 0.7700 0.7800 0.7700 0.7800 4,000 +0.02(+2.63%)
Jan 30, 2024 0.8000 0.8000 0.7600 0.7600 21,001 -0.04(-5.00%)
Jan 29, 2024 0.7700 0.8000 0.7600 0.8000 27,500 +0.04(+5.26%)
Jan 26, 2024 0.7000 0.7600 0.7000 0.7600 70,000 +0.11(+16.92%)
Jan 24, 2024 0.6500 0 +0.10(+18.18%)
Jan 22, 2024 0.5500 0 +0.00(+0.00%)
Jan 18, 2024 0.5500 0 +0.03(+5.77%)
Jan 15, 2024 0.5200 252 -0.04(-7.14%)
Jan 10, 2024 0.5600 0 -0.02(-3.45%)
Jan 09, 2024 0.5500 0.5800 0.5500 0.5800 11,000 +0.03(+5.45%)
Jan 05, 2024 0.5500 0 +0.00(+0.00%)
Dec 27, 2023 0.5500 45 +0.00(+0.00%)
Dec 20, 2023 0.5500 0 -0.03(-5.17%)
Dec 13, 2023 0.5800 0 +0.00(+0.00%)
Dec 12, 2023 0.5700 0.5800 0.5700 0.5800 4,867 +0.00(+0.00%)
Dec 11, 2023 0.5800 0.5800 0.5800 0.5800 1,001 +0.03(+5.45%)
Dec 08, 2023 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Dec 07, 2023 0.5500 0.5500 0.5500 0.5500 20,501 +0.00(+0.00%)
Dec 05, 2023 0.5500 1 -0.03(-5.17%)
Dec 01, 2023 0.5800 0 +0.03(+5.45%)
Nov 29, 2023 0.5500 0 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5500 0.5000 0.5500 1,787,000 +0.05(+10.00%)
Nov 22, 2023 0.5000 0 -0.05(-9.09%)
Nov 21, 2023 0.5500 0.5500 0.5500 0.5500 14,500 +0.00(+0.00%)
Nov 20, 2023 0.5000 0.6000 0.5000 0.5500 28,500 +0.10(+22.22%)
Nov 10, 2023 0.4500 0 -0.05(-10.00%)
Nov 09, 2023 0.4700 0.5000 0.4700 0.5000 194,000 +0.03(+6.38%)
Nov 08, 2023 0.4700 0.4700 0.4700 0.4700 11,500 +0.00(+0.00%)
Nov 02, 2023 0.4700 0 -0.03(-6.00%)
Oct 25, 2023 0.5000 0 +0.03(+6.38%)
Oct 24, 2023 0.4700 0.4700 0.4700 0.4700 23,000 +0.04(+9.30%)
Oct 20, 2023 0.4300 0 -0.03(-6.52%)
Oct 18, 2023 0.4600 0 +0.04(+9.52%)
Oct 17, 2023 0.4200 0.4200 0.4200 0.4200 811 +0.00(+0.00%)
Oct 16, 2023 0.4300 0.4300 0.4200 0.4200 1,000 -0.01(-1.18%)
Oct 13, 2023 0.4250 0.4250 0.4250 0.4250 1,000 -0.11(-19.81%)
Oct 04, 2023 0.5300 0 +0.14(+34.18%)
Oct 03, 2023 0.3950 0.3950 0.3950 0.3950 5,500 +0.03(+6.76%)
Sep 26, 2023 0.3700 0 -0.03(-6.33%)
Sep 25, 2023 0.3200 0.3950 0.3950 0.3950 33,150 +0.07(+19.70%)
Sep 22, 2023 0.3500 0.3500 0.3300 0.3300 37,000 -0.07(-17.50%)
Sep 21, 2023 0.4000 0.4000 0.4000 0.4000 700 +0.08(+23.08%)
Sep 20, 2023 0.3650 0.3650 0.3250 0.3250 5,500 -0.12(-26.97%)
Sep 15, 2023 0.4450 0 +0.01(+1.14%)
Sep 14, 2023 0.4400 0.4400 0.4400 0.4400 5,000 +0.03(+7.32%)
Sep 06, 2023 0.4100 0 -0.06(-11.83%)
Aug 31, 2023 0.4650 0 +0.07(+16.25%)
Aug 30, 2023 0.4100 0.4100 0.4000 0.4000 1,500 -0.05(-11.11%)
Aug 28, 2023 0.4500 0 +0.00(+0.00%)
Aug 24, 2023 0.4500 0 +0.00(+0.00%)
Aug 23, 2023 0.3600 0.5300 0.3600 0.4500 21,500 +0.08(+20.00%)
Aug 18, 2023 0.3750 0 -0.02(-5.06%)
Aug 15, 2023 0.3950 0 +0.10(+31.67%)
Aug 11, 2023 0.3000 0 +0.01(+3.45%)
Aug 10, 2023 0.3000 0.3000 0.2900 0.2900 8,000 -0.01(-3.33%)
Aug 08, 2023 0.3000 0 +0.02(+9.09%)
Aug 03, 2023 0.2750 0 +0.01(+1.85%)
Aug 02, 2023 0.2700 0.2850 0.2700 0.2700 168,000 +0.01(+3.85%)
Aug 01, 2023 0.2800 0.2800 0.2550 0.2600 11,500 -0.03(-10.34%)
Jul 31, 2023 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.33%)
Jul 26, 2023 0.3000 0 +0.00(+0.00%)
Jul 25, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Jul 24, 2023 0.2900 0.2900 0.2900 0.2900 1,550 -0.01(-3.33%)
Jul 21, 2023 0.2950 0.3050 0.2900 0.3000 5,500 -0.01(-3.23%)
Jul 20, 2023 0.3100 0.3100 0.3000 0.3100 21,500 -0.02(-4.62%)
Jul 19, 2023 0.3300 0.3300 0.3100 0.3250 34,500 -0.02(-7.14%)
Jul 18, 2023 0.3400 0.3500 0.3300 0.3500 3,000 +0.03(+9.37%)
Jul 17, 2023 0.3200 0.3200 0.3200 0.3200 3,750 -0.02(-5.88%)
Jul 14, 2023 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Jul 13, 2023 0.3200 0.3500 0.3200 0.3500 5,000 +0.05(+16.67%)
Jul 12, 2023 0.3200 0.3200 0.3000 0.3000 49,000 -0.02(-6.25%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 30,680 +0.00(+0.00%)
Jul 10, 2023 0.3200 0.3200 0.3200 0.3200 21,558 +0.00(+0.00%)
Jul 07, 2023 0.3300 0.3300 0.3200 0.3200 40,284 -0.02(-6.71%)
Jul 06, 2023 0.3450 0.3450 0.3350 0.3430 20,100 +0.00(+0.88%)
Jul 05, 2023 0.3450 0.3450 0.3400 0.3400 4,500 +0.00(+0.00%)
Jun 30, 2023 0.3400 110 +0.01(+3.03%)
Jun 29, 2023 0.3350 0.3350 0.3300 0.3300 4,000 -0.01(-2.94%)
Jun 28, 2023 0.3600 0.3600 0.3400 0.3400 13,300 -0.02(-6.85%)
Jun 23, 2023 0.3650 0 -0.02(-5.19%)
Jun 21, 2023 0.3850 0 +0.02(+4.05%)
Jun 20, 2023 0.3700 0.3700 0.3700 0.3700 4,000 +0.01(+2.78%)
Jun 19, 2023 0.3600 0.3600 0.3600 0.3600 7,000 +0.01(+2.86%)
Jun 16, 2023 0.3800 0.3800 0.3200 0.3500 115,000 -0.02(-5.41%)
Jun 15, 2023 0.3700 0.3700 0.3700 0.3700 12,260 +0.00(+0.00%)
Jun 14, 2023 0.3950 0.3950 0.3700 0.3700 93,000 +0.00(+0.00%)
Jun 13, 2023 0.3750 0.3750 0.3700 0.3700 47,500 -0.01(-1.33%)
Jun 12, 2023 0.3750 0.3750 0.3730 0.3750 85,000 +0.00(+0.00%)
Jun 09, 2023 0.3850 0.3850 0.3750 0.3750 3,500 -0.01(-1.32%)
Jun 08, 2023 0.3850 0.3850 0.3800 0.3800 10,500 -0.01(-1.30%)
Jun 07, 2023 0.3850 0.3850 0.3850 0.3850 6,500 +0.04(+11.59%)
Jun 02, 2023 0.3450 0 -0.01(-2.82%)
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.