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

Broadway Fin Cp (NQ: BYFC )

4.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2021 2.360 2.450 2.290 2.410 188,318 +0.03(+1.26%)
May 27, 2021 2.450 2.470 2.357 2.380 246,949 -0.06(-2.46%)
May 26, 2021 2.300 2.450 2.240 2.440 700,715 +0.16(+7.02%)
May 25, 2021 2.190 2.300 2.150 2.280 417,003 +0.10(+4.59%)
May 24, 2021 2.190 2.270 2.150 2.180 434,955 -0.03(-1.36%)
May 21, 2021 2.250 2.449 2.130 2.210 1,558,314 -0.01(-0.45%)
May 20, 2021 2.160 2.520 2.160 2.220 2,783,965 +0.09(+4.23%)
May 19, 2021 2.100 2.180 2.050 2.130 230,925 +0.03(+1.43%)
May 18, 2021 2.100 2.160 2.095 2.100 45,818 +0.00(+0.00%)
May 17, 2021 2.110 2.200 2.100 2.100 141,797 -0.06(-2.78%)
May 14, 2021 2.070 2.190 2.060 2.160 318,136 +0.06(+2.86%)
May 13, 2021 2.100 2.160 2.050 2.100 231,068 +0.05(+2.44%)
May 12, 2021 1.800 2.090 1.786 2.050 517,053 +0.26(+14.53%)
May 11, 2021 1.790 1.810 1.770 1.790 59,414 -0.01(-0.56%)
May 10, 2021 1.860 1.860 1.800 1.800 84,820 -0.04(-2.17%)
May 07, 2021 1.830 1.865 1.808 1.840 134,251 +0.02(+1.10%)
May 06, 2021 1.880 1.890 1.760 1.820 148,581 -0.01(-0.55%)
May 05, 2021 1.910 1.948 1.800 1.830 404,819 -0.07(-3.68%)
May 04, 2021 2.080 2.090 1.900 1.900 475,012 -0.23(-10.80%)
May 03, 2021 2.130 2.160 2.110 2.130 119,672 +0.03(+1.43%)
Apr 30, 2021 2.110 2.160 2.076 2.100 59,500 -0.02(-0.94%)
Apr 29, 2021 2.150 2.170 2.120 2.120 76,815 -0.01(-0.47%)
Apr 28, 2021 2.220 2.240 2.130 2.130 280,589 -0.07(-3.18%)
Apr 27, 2021 2.110 2.250 2.080 2.200 504,119 +0.13(+6.28%)
Apr 26, 2021 2.090 2.130 2.010 2.070 236,958 +0.00(+0.00%)
Apr 23, 2021 2.000 2.110 2.000 2.070 302,900 +0.06(+2.99%)
Apr 22, 2021 2.010 2.080 1.990 2.010 87,862 -0.03(-1.47%)
Apr 21, 2021 2.000 2.050 1.980 2.040 166,497 -0.02(-0.97%)
Apr 20, 2021 2.000 2.100 1.980 2.060 426,626 +0.06(+3.00%)
Apr 19, 2021 2.070 2.080 1.990 2.000 145,306 -0.05(-2.44%)
Apr 16, 2021 2.050 2.080 2.000 2.050 164,600 +0.00(+0.00%)
Apr 15, 2021 2.090 2.090 2.020 2.050 141,588 +0.01(+0.49%)
Apr 14, 2021 2.140 2.140 1.990 2.040 628,475 -0.14(-6.42%)
Apr 13, 2021 2.180 2.230 2.110 2.180 511,106 -0.03(-1.36%)
Apr 12, 2021 2.310 2.310 2.180 2.210 134,098 -0.06(-2.64%)
Apr 09, 2021 2.240 2.290 2.190 2.270 292,100 +0.03(+1.34%)
Apr 08, 2021 2.300 2.300 2.200 2.240 144,891 -0.06(-2.61%)
Apr 07, 2021 2.270 2.350 2.250 2.300 269,921 +0.00(+0.00%)
Apr 06, 2021 2.340 2.360 2.270 2.300 235,322 -0.05(-2.13%)
Apr 05, 2021 2.330 2.370 2.260 2.350 342,222 +0.03(+1.29%)
Apr 01, 2021 2.520 2.520 2.310 2.320 1,279,300 -0.17(-6.83%)
Mar 31, 2021 2.480 2.550 2.430 2.490 937,253 +0.01(+0.40%)
Mar 30, 2021 2.410 2.530 2.350 2.480 430,185 +0.07(+2.90%)
Mar 29, 2021 2.530 2.550 2.370 2.410 169,309 -0.08(-3.21%)
Mar 26, 2021 2.450 2.530 2.430 2.490 260,300 +0.01(+0.40%)
Mar 25, 2021 2.240 2.500 2.230 2.480 262,032 +0.11(+4.64%)
Mar 24, 2021 2.450 2.530 2.340 2.370 309,913 -0.07(-2.87%)
Mar 23, 2021 2.370 2.490 2.350 2.440 343,529 +0.00(+0.00%)
Mar 22, 2021 2.540 2.770 2.440 2.440 1,258,434 -0.15(-5.79%)
Mar 19, 2021 2.500 2.670 2.380 2.590 820,400 -0.03(-1.15%)
Mar 18, 2021 2.870 2.970 2.590 2.620 2,688,347 -0.68(-20.61%)
Mar 17, 2021 3.090 3.350 3.030 3.300 4,121,631 +0.18(+5.77%)
Mar 16, 2021 3.000 3.400 2.800 3.120 2,973,689 +0.15(+5.05%)
Mar 15, 2021 3.000 3.000 2.870 2.970 325,889 -0.04(-1.33%)
Mar 12, 2021 2.830 3.020 2.770 3.010 540,100 +0.12(+4.15%)
Mar 11, 2021 2.740 2.900 2.610 2.890 1,023,418 +0.23(+8.65%)
Mar 10, 2021 2.520 2.670 2.450 2.660 679,400 +0.11(+4.31%)
Mar 09, 2021 2.420 2.700 2.370 2.550 3,323,672 +0.13(+5.37%)
Mar 08, 2021 2.220 2.420 2.170 2.420 648,028 +0.22(+10.00%)
Mar 05, 2021 2.140 2.270 2.090 2.200 673,500 +0.06(+2.80%)
Mar 04, 2021 2.060 2.170 1.960 2.140 1,189,281 +0.05(+2.39%)
Mar 03, 2021 2.070 2.190 2.030 2.090 1,521,889 +0.04(+1.95%)
Mar 02, 2021 1.990 2.280 1.960 2.050 4,654,220 +0.04(+1.99%)
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.