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: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jun 25, 2019 0.0900 0.0900 0.0850 0.0900 21,232 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jun 20, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 19, 2019 0.0750 0.0800 0.0750 0.0800 4,500 +0.01(+6.67%)
Jun 18, 2019 0.0700 0.0800 0.0700 0.0750 31,636 -0.01(-6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 7 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0800 0.0750 0.0800 29,000 +0.01(+6.67%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 8,875 -0.01(-6.25%)
Jun 12, 2019 0.0800 0.0800 0.0800 0.0800 35,533 +0.00(+0.00%)
Jun 11, 2019 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-11.11%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Jun 07, 2019 0.0850 0.0950 0.0800 0.0900 109,694 +0.01(+12.50%)
Jun 06, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.07(+700.00%)
Jun 05, 2019 0.0100 0.0100 0.0100 0.0100 492,000 +0.00(+0.00%)
Jun 04, 2019 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-33.33%)
Jun 03, 2019 0.0100 0.0150 0.0100 0.0150 660,700 +0.00(+0.00%)
May 31, 2019 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+50.00%)
May 30, 2019 0.0100 0.0100 0.0050 0.0100 478,618 +0.00(+0.00%)
May 29, 2019 0.0100 0.0100 0.0050 0.0100 3,229,760 +0.00(+0.00%)
May 28, 2019 0.0100 0.0150 0.0100 0.0100 320,999 -0.00(-33.33%)
May 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 23, 2019 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+0.00%)
May 22, 2019 0.0150 0.0150 0.0100 0.0150 96,568 +0.00(+0.00%)
May 21, 2019 0.0200 0.0200 0.0150 0.0150 1,869,950 +0.00(+0.00%)
May 17, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 16, 2019 0.0200 0.0200 0.0150 0.0150 64,000 +0.00(+0.00%)
May 15, 2019 0.0200 0.0200 0.0150 0.0150 263,000 +0.00(+0.00%)
May 14, 2019 0.0200 0.0200 0.0150 0.0150 31,444 -0.01(-40.00%)
May 13, 2019 0.0250 0.0250 0.0200 0.0250 494,700 +0.01(+25.00%)
May 10, 2019 0.0200 0.0200 0.0200 0.0200 3,554,000 +0.01(+33.33%)
May 09, 2019 0.0200 0.0200 0.0150 0.0150 1,678,750 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0150 0.0150 3,752,900 -0.01(-40.00%)
May 07, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
May 06, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
May 03, 2019 0.0250 0.0250 0.0200 0.0250 1,009,887 +0.01(+25.00%)
May 02, 2019 0.0400 0.0400 0.0200 0.0200 6,494,343 -0.02(-50.00%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 33,805 +0.00(+14.29%)
Apr 30, 2019 0.0400 0.0400 0.0350 0.0350 224,251 -0.00(-12.50%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 74,600 -0.00(-11.11%)
Apr 26, 2019 0.0350 0.0450 0.0350 0.0450 90,000 +0.00(+12.50%)
Apr 25, 2019 0.0400 0.0400 0.0400 0.0400 102,000 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0350 0.0400 280,200 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0350 0.0400 196,400 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0350 0.0400 162,999 +0.00(+14.29%)
Apr 16, 2019 0.0350 0.0400 0.0350 0.0350 47,000 -0.00(-12.50%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 12, 2019 0.0400 0.0450 0.0350 0.0400 356,739 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 128,000 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0450 0.0400 0.0400 239,856 -0.00(-11.11%)
Apr 08, 2019 0.0400 0.0450 0.0400 0.0450 485,300 +0.00(+12.50%)
Apr 05, 2019 0.0400 0.0400 0.0400 0.0400 95,060 +0.00(+0.00%)
Apr 04, 2019 0.0400 0.0400 0.0400 0.0400 286,500 -0.00(-11.11%)
Apr 03, 2019 0.0400 0.0450 0.0350 0.0450 335,203 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0450 0.0350 0.0450 675,000 +0.01(+28.57%)
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.