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: BRW )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 18, 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, 2022 0.2400 0.2450 0.2250 0.2300 173,250 -0.01(-4.17%)
May 30, 2022 0.2200 0.2400 0.2200 0.2400 134,294 +0.02(+9.09%)
May 27, 2022 0.2150 0.2300 0.2050 0.2200 250,500 +0.02(+7.32%)
May 26, 2022 0.2000 0.2200 0.2000 0.2050 100,500 +0.00(+2.50%)
May 25, 2022 0.2050 0.2050 0.2000 0.2000 42,500 +0.00(+0.00%)
May 24, 2022 0.2100 0.2100 0.1900 0.2000 44,505 -0.01(-4.76%)
May 20, 2022 0.2100 0 +0.02(+13.51%)
May 19, 2022 0.2000 0.2000 0.1850 0.1850 66,000 +0.00(+0.00%)
May 18, 2022 0.2000 0.2000 0.1850 0.1850 100,125 -0.02(-7.50%)
May 17, 2022 0.2050 0.2050 0.1950 0.2000 118,550 -0.01(-4.76%)
May 16, 2022 0.1900 0.2100 0.1850 0.2100 59,608 +0.02(+13.51%)
May 13, 2022 0.1950 0.2100 0.1850 0.1850 205,950 +0.01(+2.78%)
May 12, 2022 0.2000 0.2000 0.1800 0.1800 224,700 -0.02(-10.00%)
May 11, 2022 0.2050 0.2050 0.1900 0.2000 210,935 -0.01(-4.76%)
May 10, 2022 0.2200 0.2300 0.2100 0.2100 225,403 -0.02(-6.67%)
May 09, 2022 0.2500 0.2600 0.2250 0.2250 432,435 -0.02(-10.00%)
May 06, 2022 0.2250 0.2600 0.2150 0.2500 719,750 +0.02(+11.11%)
May 05, 2022 0.2250 0.2300 0.2100 0.2250 532,650 +0.00(+0.00%)
May 04, 2022 0.2050 0.2250 0.2050 0.2250 337,301 +0.02(+7.14%)
May 03, 2022 0.2000 0.2300 0.2000 0.2100 414,435 +0.02(+10.53%)
May 02, 2022 0.1850 0.2100 0.1850 0.1900 370,450 +0.01(+2.70%)
Apr 29, 2022 0.1800 0.1850 0.1800 0.1850 157,011 +0.01(+2.78%)
Apr 28, 2022 0.1800 0.1800 0.1650 0.1800 100,000 +0.01(+9.09%)
Apr 27, 2022 0.1800 0.1800 0.1650 0.1650 89,500 -0.01(-2.94%)
Apr 26, 2022 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Apr 25, 2022 0.1900 0.1900 0.1650 0.1800 58,634 -0.01(-5.26%)
Apr 22, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 21, 2022 0.1800 0.1900 0.1800 0.1900 74,628 +0.00(+0.00%)
Apr 20, 2022 0.1950 0.1950 0.1800 0.1900 365,250 +0.00(+0.00%)
Apr 19, 2022 0.2050 0.2300 0.1850 0.1900 251,750 -0.01(-2.56%)
Apr 18, 2022 0.1950 0.2100 0.1900 0.1950 260,395 +0.00(+0.00%)
Apr 14, 2022 0.1950 0 +0.02(+11.43%)
Apr 13, 2022 0.1750 0.1950 0.1700 0.1750 64,500 +0.00(+2.94%)
Apr 12, 2022 0.1750 0.1750 0.1700 0.1700 11,085 +0.01(+6.25%)
Apr 11, 2022 0.1700 0.1700 0.1600 0.1600 52,050 -0.02(-11.11%)
Apr 08, 2022 0.1600 0.1800 0.1600 0.1800 99,003 +0.02(+16.13%)
Apr 06, 2022 0.1550 0 +0.00(+0.00%)
Apr 05, 2022 0.1550 0.1550 0.1550 0.1550 20,000 -0.01(-3.13%)
Apr 01, 2022 0.1600 0 +0.01(+3.23%)
Mar 31, 2022 0.1550 0.1550 0.1550 0.1550 11,000 +0.00(+0.00%)
Mar 29, 2022 0.1550 1 +0.00(+0.00%)
Mar 28, 2022 0.1600 0.1600 0.1550 0.1550 3,600 +0.00(+0.00%)
Mar 25, 2022 0.1550 0.1550 0.1550 0.1550 1,070 +0.00(+0.00%)
Mar 24, 2022 0.1600 0.1600 0.1550 0.1550 26,500 +0.01(+3.33%)
Mar 23, 2022 0.1650 0.1650 0.1500 0.1500 43,241 -0.02(-11.76%)
Mar 22, 2022 0.1500 0.1700 0.1500 0.1700 136,620 +0.02(+13.33%)
Mar 21, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Mar 18, 2022 0.1400 0.1400 0.1350 0.1350 39,000 -0.01(-3.57%)
Mar 17, 2022 0.1400 0.1400 0.1400 0.1400 108,500 +0.00(+0.00%)
Mar 16, 2022 0.1400 0.1400 0.1400 0.1400 50,500 +0.00(+0.00%)
Mar 14, 2022 0.1400 0 -0.01(-6.67%)
Mar 11, 2022 0.1500 0.1500 0.1500 0.1500 32,000 +0.00(+0.00%)
Mar 10, 2022 0.1500 0.1500 0.1500 0.1500 75,000 +0.00(+0.00%)
Mar 09, 2022 0.1500 0.1500 0.1500 0.1500 39,500 +0.00(+0.00%)
Mar 08, 2022 0.1400 0.1500 0.1400 0.1500 52,000 +0.00(+0.00%)
Mar 07, 2022 0.1500 0.1500 0.1500 0.1500 1,800 +0.01(+7.14%)
Mar 04, 2022 0.1400 0.1400 0.1400 0.1400 30,500 +0.00(+0.00%)
Mar 03, 2022 0.1400 0.1400 0.1400 0.1400 138,274 +0.00(+0.00%)
Mar 02, 2022 0.1400 0.1400 0.1400 0.1400 2,000 +0.02(+12.00%)
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.