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:

Bryn Mawr Bank Corp (NQ: BMTC )

38.82 USD -0.96 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 38.85 38.91 38.17 38.82 79,731 -0.96(-2.41%)
Sep 17, 2021 39.07 39.79 38.91 39.78 323,011 +0.64(+1.64%)
Sep 16, 2021 40.00 40.00 39.06 39.14 58,518 -0.61(-1.53%)
Sep 15, 2021 39.30 39.84 39.07 39.75 121,009 +0.73(+1.87%)
Sep 14, 2021 39.91 39.91 38.77 39.02 63,503 -0.60(-1.51%)
Sep 13, 2021 39.00 39.75 38.92 39.62 81,629 +0.80(+2.06%)
Sep 10, 2021 39.68 39.81 38.76 38.82 77,304 -0.68(-1.72%)
Sep 09, 2021 39.60 39.94 39.33 39.50 53,136 -0.04(-0.10%)
Sep 08, 2021 39.85 39.93 39.33 39.54 50,197 -0.31(-0.78%)
Sep 07, 2021 40.50 40.84 39.85 39.85 60,031 -0.58(-1.43%)
Sep 03, 2021 40.77 40.88 40.23 40.43 24,457 -0.24(-0.59%)
Sep 02, 2021 40.89 41.23 40.27 40.67 40,883 -0.03(-0.07%)
Sep 01, 2021 41.12 41.12 39.97 40.70 42,217 -0.10(-0.25%)
Aug 31, 2021 40.42 40.87 40.15 40.80 58,443 +0.59(+1.47%)
Aug 30, 2021 41.03 41.03 40.13 40.21 51,127 -1.13(-2.73%)
Aug 27, 2021 40.08 41.36 40.08 41.34 75,001 +1.51(+3.79%)
Aug 26, 2021 40.52 40.73 39.83 39.83 61,496 -0.45(-1.12%)
Aug 25, 2021 40.07 40.84 40.02 40.28 50,473 +0.13(+0.32%)
Aug 24, 2021 40.64 40.70 39.97 40.15 47,059 -0.54(-1.33%)
Aug 23, 2021 40.55 40.72 40.28 40.69 32,077 +0.41(+1.02%)
Aug 20, 2021 39.36 40.33 39.36 40.28 83,810 +0.71(+1.79%)
Aug 19, 2021 39.34 39.76 39.16 39.57 73,583 -0.28(-0.70%)
Aug 18, 2021 40.21 40.61 39.78 39.85 61,168 -0.49(-1.21%)
Aug 17, 2021 40.42 40.90 39.75 40.34 52,924 -0.37(-0.91%)
Aug 16, 2021 40.15 41.09 40.01 40.71 35,930 -0.13(-0.32%)
Aug 13, 2021 41.53 41.53 40.80 40.84 41,688 -0.55(-1.33%)
Aug 12, 2021 41.81 41.81 41.32 41.39 47,135 -0.27(-0.65%)
Aug 11, 2021 41.00 41.72 40.64 41.66 38,800 +0.83(+2.03%)
Aug 10, 2021 40.18 40.91 39.98 40.83 25,970 +0.61(+1.52%)
Aug 09, 2021 40.56 40.96 40.20 40.22 51,827 -0.65(-1.59%)
Aug 06, 2021 39.84 41.22 39.83 40.87 140,857 +1.60(+4.07%)
Aug 05, 2021 38.52 39.27 38.31 39.27 85,142 +0.99(+2.59%)
Aug 04, 2021 38.45 38.93 38.20 38.28 33,750 -0.76(-1.95%)
Aug 03, 2021 38.77 39.24 38.05 39.04 55,773 +0.48(+1.24%)
Aug 02, 2021 39.32 39.99 38.46 38.56 67,845 -0.57(-1.46%)
Jul 30, 2021 40.43 40.43 39.10 39.13 47,486 -0.55(-1.39%)
Jul 29, 2021 39.46 39.99 39.02 39.68 41,083 +0.38(+0.97%)
Jul 28, 2021 39.09 39.73 38.62 39.30 69,314 +0.37(+0.95%)
Jul 27, 2021 38.99 39.31 38.76 38.93 34,188 -0.39(-0.99%)
Jul 26, 2021 39.27 40.17 39.25 39.32 70,084 +0.25(+0.64%)
Jul 23, 2021 40.92 40.92 38.96 39.07 43,081 +0.40(+1.03%)
Jul 22, 2021 39.78 40.47 38.64 38.67 39,290 -1.43(-3.57%)
Jul 21, 2021 39.87 40.64 39.76 40.10 59,745 +0.79(+2.01%)
Jul 20, 2021 38.95 40.46 38.95 39.31 135,073 +0.35(+0.90%)
Jul 19, 2021 39.96 40.40 38.73 38.96 120,784 -1.21(-3.01%)
Jul 16, 2021 40.93 41.08 40.03 40.17 120,452 -0.44(-1.08%)
Jul 15, 2021 39.94 40.78 39.93 40.61 94,380 +0.33(+0.82%)
Jul 14, 2021 40.30 41.02 40.08 40.28 62,330 +0.07(+0.17%)
Jul 13, 2021 40.58 40.58 39.92 40.21 33,968 -0.78(-1.90%)
Jul 12, 2021 40.24 41.12 39.93 40.99 35,395 +0.20(+0.49%)
Jul 09, 2021 40.03 40.79 39.69 40.79 44,997 +1.51(+3.84%)
Jul 08, 2021 38.98 39.74 38.67 39.28 37,945 -0.68(-1.70%)
Jul 07, 2021 39.41 40.59 39.41 39.96 48,766 +0.17(+0.43%)
Jul 06, 2021 41.16 41.16 39.78 39.79 67,148 -1.56(-3.77%)
Jul 02, 2021 42.33 42.33 41.33 41.35 41,246 -1.07(-2.52%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.