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 (%)
Aug 29, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 26, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 25, 2016 0.0850 0.0850 0.0800 0.0800 46,500 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 22, 2016 0.0750 0.0800 0.0750 0.0800 56,500 +0.00(+0.00%)
Aug 17, 2016 0.0800 0.0800 0.0800 136 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 82,000 +0.00(+0.00%)
Aug 12, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 61,850 +0.00(+0.00%)
Aug 10, 2016 0.0700 0.0800 0.0700 0.0800 114,000 +0.01(+14.29%)
Aug 09, 2016 0.0800 0.0800 0.0700 0.0700 116,138 -0.01(-12.50%)
Aug 08, 2016 0.0750 0.0800 0.0750 0.0800 148,000 +0.01(+6.67%)
Aug 05, 2016 0.0750 0.0750 0.0750 0.0750 49,625 -0.01(-6.25%)
Aug 04, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Aug 03, 2016 0.0900 0.0900 0.0700 0.0800 230,750 -0.01(-5.88%)
Aug 02, 2016 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jul 27, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 22, 2016 0.0800 0.0900 0.0800 0.0850 98,350 +0.01(+6.25%)
Jul 21, 2016 0.0800 0.0800 0.0800 0.0800 33,000 -0.01(-5.88%)
Jul 20, 2016 0.0850 0.0850 0.0850 0.0850 64,000 +0.01(+6.25%)
Jul 19, 2016 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-11.11%)
Jul 18, 2016 0.0900 0.0900 0.0850 0.0900 56,000 +0.00(+5.88%)
Jul 15, 2016 0.0900 0.0900 0.0850 0.0850 148,000 +0.00(+0.00%)
Jul 14, 2016 0.0850 0.1000 0.0850 0.0850 470,625 +0.00(+0.00%)
Jul 13, 2016 0.0850 0.0850 0.0800 0.0850 217,500 -0.00(-5.56%)
Jul 12, 2016 0.0900 0.0900 0.0850 0.0900 201,500 +0.00(+5.88%)
Jul 11, 2016 0.0900 0.0950 0.0850 0.0850 182,736 -0.00(-5.56%)
Jul 08, 2016 0.0800 0.0900 0.0800 0.0900 83,500 +0.00(+0.00%)
Jul 07, 2016 0.0900 0.0900 0.0850 0.0900 111,000 +0.00(+0.00%)
Jul 05, 2016 0.1000 0.1100 0.0850 0.0900 1,504,455 +0.00(+5.88%)
Jul 04, 2016 0.0800 0.0850 0.0800 0.0850 454,500 +0.01(+6.25%)
Jun 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 29, 2016 0.0600 0.0850 0.0600 0.0700 476,500 +0.01(+16.67%)
Jun 28, 2016 0.0700 0.0700 0.0600 0.0600 1,259,875 -0.01(-14.29%)
Jun 27, 2016 0.0700 0.0750 0.0700 0.0700 103,000 +0.00(+0.00%)
Jun 24, 2016 0.0700 0.0700 0.0700 0.0700 76,000 -0.00(-6.67%)
Jun 23, 2016 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jun 22, 2016 0.0800 0.0800 0.0750 0.0750 117,000 -0.01(-6.25%)
Jun 21, 2016 0.0850 0.0850 0.0800 0.0800 110,000 -0.01(-5.88%)
Jun 17, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 16, 2016 0.0900 0.0900 0.0900 0.0900 25,000 +0.01(+12.50%)
Jun 15, 2016 0.0850 0.0900 0.0800 0.0800 58,309 +0.01(+14.29%)
Jun 14, 2016 0.0700 0.0700 0.0700 0.0700 6,250 -0.02(-26.32%)
Jun 09, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 08, 2016 0.0850 0.0950 0.0850 0.0950 25,000 +0.01(+11.76%)
Jun 07, 2016 0.0700 0.0850 0.0700 0.0850 62,500 +0.01(+6.25%)
Jun 06, 2016 0.0800 0.0800 0.0800 0.0800 10,650 +0.00(+0.00%)
Jun 03, 2016 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-5.88%)
Jun 02, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
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.