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 (%)
Jul 31, 2019 0.0800 0.0800 0.0800 750 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0.0700 4,450 +0.00(+0.00%)
Jul 26, 2019 0.0800 0.0800 0.0700 0.0700 43,060 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 510 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 22, 2019 0.0750 0.0750 0.0750 0.0750 30,500 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 17, 2019 0.0800 0.0800 0.0800 9 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 3,750 +0.00(+0.00%)
Jul 12, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 09, 2019 0.0800 0.0850 0.0800 0.0850 50,000 +0.01(+6.25%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0850 0.0800 0.0800 50,000 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
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%)
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.