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

Blue Ridge Bankshare (NY: BRBS )

3.020 +0.120 (+4.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 3.510 3.510 3.020 3.150 197,098 -0.23(-6.80%)
Oct 30, 2023 3.280 3.395 3.150 3.380 109,540 +0.26(+8.33%)
Oct 27, 2023 3.120 3.240 3.000 3.120 128,098 +0.03(+0.97%)
Oct 26, 2023 3.000 3.140 2.830 3.090 140,100 +0.11(+3.69%)
Oct 25, 2023 2.990 3.060 2.820 2.980 86,406 -0.01(-0.33%)
Oct 24, 2023 2.930 3.030 2.750 2.990 123,199 +0.13(+4.55%)
Oct 23, 2023 2.930 3.060 2.790 2.860 127,775 -0.11(-3.70%)
Oct 20, 2023 3.250 3.250 2.920 2.970 152,228 -0.28(-8.62%)
Oct 19, 2023 3.640 3.720 3.250 3.250 54,490 -0.35(-9.72%)
Oct 18, 2023 3.910 4.080 3.570 3.600 89,916 -0.30(-7.69%)
Oct 17, 2023 3.630 3.900 3.555 3.900 53,123 +0.31(+8.64%)
Oct 16, 2023 3.810 3.880 3.580 3.590 61,582 -0.18(-4.77%)
Oct 13, 2023 3.650 3.840 3.610 3.770 50,195 +0.16(+4.43%)
Oct 12, 2023 3.730 3.910 3.600 3.610 84,864 -0.10(-2.70%)
Oct 11, 2023 3.690 3.930 3.680 3.710 29,399 +0.06(+1.64%)
Oct 10, 2023 3.710 3.980 3.645 3.650 29,774 +0.02(+0.55%)
Oct 09, 2023 4.020 4.160 3.510 3.630 87,110 -0.51(-12.32%)
Oct 06, 2023 4.060 4.370 3.930 4.140 92,640 +0.02(+0.49%)
Oct 05, 2023 3.540 4.330 3.540 4.120 188,583 +0.61(+17.38%)
Oct 04, 2023 3.100 3.510 3.050 3.510 121,779 +0.54(+18.18%)
Oct 03, 2023 3.220 3.290 2.750 2.970 315,966 -0.23(-7.19%)
Oct 02, 2023 4.470 4.500 3.070 3.200 338,638 -1.32(-29.20%)
Sep 29, 2023 5.060 5.060 4.390 4.520 120,421 -0.56(-11.02%)
Sep 28, 2023 5.450 5.500 5.030 5.080 71,985 -0.51(-9.12%)
Sep 27, 2023 5.600 5.630 5.440 5.590 54,903 +0.03(+0.54%)
Sep 26, 2023 6.230 6.380 5.510 5.560 61,792 -0.74(-11.75%)
Sep 25, 2023 6.220 6.415 6.220 6.300 45,289 +0.02(+0.32%)
Sep 22, 2023 6.280 6.540 6.000 6.280 56,055 -0.11(-1.72%)
Sep 21, 2023 6.560 6.650 6.160 6.390 100,449 -0.11(-1.69%)
Sep 20, 2023 6.770 6.995 6.500 6.500 46,665 -0.20(-2.99%)
Sep 19, 2023 7.000 7.000 6.660 6.700 31,757 -0.10(-1.47%)
Sep 18, 2023 6.910 6.910 6.500 6.800 36,914 -0.07(-1.02%)
Sep 15, 2023 7.280 7.390 6.870 6.870 178,907 -0.40(-5.50%)
Sep 14, 2023 7.310 7.570 7.160 7.270 38,247 +0.00(+0.00%)
Sep 13, 2023 7.490 7.495 7.201 7.270 95,229 -0.21(-2.81%)
Sep 12, 2023 7.500 7.700 7.450 7.480 36,982 -0.07(-0.93%)
Sep 11, 2023 7.760 7.850 7.278 7.550 33,772 -0.10(-1.31%)
Sep 08, 2023 7.720 7.900 7.650 7.650 30,879 -0.08(-1.03%)
Sep 07, 2023 7.940 8.100 7.580 7.730 193,011 -0.28(-3.50%)
Sep 06, 2023 8.030 8.130 7.850 8.010 24,509 -0.13(-1.60%)
Sep 05, 2023 8.100 8.230 8.000 8.140 12,487 +0.07(+0.87%)
Sep 01, 2023 7.930 8.480 7.870 8.070 74,094 +0.15(+1.89%)
Aug 31, 2023 7.850 8.000 7.830 7.920 22,191 +0.02(+0.25%)
Aug 30, 2023 7.830 8.000 7.750 7.900 38,571 -0.04(-0.50%)
Aug 29, 2023 7.750 7.980 7.750 7.940 10,530 +0.20(+2.58%)
Aug 28, 2023 7.870 8.000 7.740 7.740 20,514 -0.02(-0.26%)
Aug 25, 2023 7.710 8.000 7.600 7.760 42,415 +0.01(+0.13%)
Aug 24, 2023 7.710 7.900 7.600 7.750 34,076 +0.00(+0.00%)
Aug 23, 2023 7.690 7.850 7.630 7.750 15,542 +0.05(+0.65%)
Aug 22, 2023 7.910 7.910 7.520 7.700 21,343 -0.05(-0.65%)
Aug 21, 2023 7.780 7.930 7.750 7.750 17,534 -0.12(-1.52%)
Aug 18, 2023 7.660 8.020 7.660 7.870 20,803 +0.13(+1.68%)
Aug 17, 2023 7.870 7.940 7.650 7.740 103,682 -0.08(-1.02%)
Aug 16, 2023 7.950 7.950 7.770 7.820 12,446 +0.07(+0.90%)
Aug 15, 2023 7.900 7.960 7.700 7.750 25,095 -0.20(-2.52%)
Aug 14, 2023 7.960 8.040 7.805 7.950 36,920 -0.08(-1.00%)
Aug 11, 2023 7.930 8.080 7.910 8.030 29,943 +0.03(+0.37%)
Aug 10, 2023 8.060 8.060 7.835 8.000 27,933 -0.04(-0.50%)
Aug 09, 2023 8.240 8.380 7.970 8.040 21,511 -0.21(-2.55%)
Aug 08, 2023 8.180 8.270 8.083 8.250 19,854 -0.04(-0.48%)
Aug 07, 2023 7.970 8.410 7.970 8.290 24,761 +0.16(+1.97%)
Aug 04, 2023 7.900 8.210 7.790 8.130 38,381 +0.37(+4.77%)
Aug 03, 2023 7.920 8.130 7.720 7.760 56,258 -0.24(-3.00%)
Aug 02, 2023 8.050 8.180 7.810 8.000 27,136 +0.02(+0.25%)
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.