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: BITF )

4.130 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 7, 2022 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 (%)
Apr 30, 2020 0.5300 0.5400 0.4900 0.5000 111,921 -0.04(-7.41%)
Apr 29, 2020 0.5300 0.6200 0.4800 0.5400 363,476 +0.04(+8.00%)
Apr 28, 2020 0.5200 0.5400 0.5000 0.5000 28,829 +0.01(+2.04%)
Apr 27, 2020 0.5200 0.5500 0.4900 0.4900 87,842 +0.00(+0.00%)
Apr 24, 2020 0.5000 0.5300 0.4900 0.4900 123,202 +0.00(+0.00%)
Apr 23, 2020 0.4600 0.5700 0.4600 0.4900 207,468 +0.03(+7.69%)
Apr 22, 2020 0.4750 0.4750 0.4550 0.4550 5,761 -0.01(-3.19%)
Apr 21, 2020 0.4650 0.4700 0.4500 0.4700 6,976 -0.01(-1.05%)
Apr 20, 2020 0.4900 0.4900 0.4550 0.4750 22,804 +0.02(+5.56%)
Apr 17, 2020 0.4950 0.4950 0.4500 0.4500 10,626 -0.01(-2.17%)
Apr 16, 2020 0.4300 0.4600 0.4300 0.4600 19,633 +0.03(+6.98%)
Apr 15, 2020 0.4300 0.4300 0.4300 0.4300 1,839 +0.00(+0.00%)
Apr 14, 2020 0.4400 0.4400 0.4300 0.4300 27,680 +0.00(+0.00%)
Apr 13, 2020 0.4300 0.4300 0.4100 0.4300 28,294 -0.01(-2.27%)
Apr 09, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 08, 2020 0.4300 0.4400 0.4300 0.4400 33,420 -0.02(-3.30%)
Apr 07, 2020 0.4000 0.4600 0.4000 0.4550 40,219 +0.04(+8.33%)
Apr 06, 2020 0.4350 0.4400 0.4200 0.4200 48,129 +0.01(+3.70%)
Apr 03, 2020 0.4000 0.4050 0.4000 0.4050 5,149 +0.01(+1.25%)
Apr 02, 2020 0.4100 0.4250 0.3800 0.4000 41,086 +0.02(+5.26%)
Apr 01, 2020 0.4350 0.4350 0.3800 0.3800 36,155 -0.04(-9.52%)
Mar 31, 2020 0.4500 0.4500 0.4200 0.4200 6,204 -0.01(-2.33%)
Mar 30, 2020 0.4300 0.4800 0.4200 0.4300 13,954 +0.02(+4.88%)
Mar 27, 2020 0.4100 0.4100 0.3750 0.4100 62,094 +0.00(+0.00%)
Mar 26, 2020 0.4600 0.4700 0.4100 0.4100 43,860 -0.03(-6.82%)
Mar 25, 2020 0.4700 0.4700 0.4400 0.4400 27,162 -0.03(-5.38%)
Mar 24, 2020 0.4400 0.4900 0.4300 0.4650 71,751 +0.05(+12.05%)
Mar 23, 2020 0.4200 0.4200 0.4100 0.4150 12,805 -0.02(-3.49%)
Mar 20, 2020 0.4500 0.4500 0.4200 0.4300 54,841 +0.01(+2.38%)
Mar 19, 2020 0.4000 0.4300 0.4000 0.4200 46,957 +0.02(+5.00%)
Mar 18, 2020 0.3800 0.4000 0.3500 0.4000 44,289 -0.02(-5.88%)
Mar 17, 2020 0.4000 0.4400 0.4000 0.4250 24,927 +0.08(+21.43%)
Mar 16, 2020 0.3900 0.4000 0.3100 0.3500 72,245 -0.05(-12.50%)
Mar 13, 2020 0.4300 0.4500 0.4000 0.4000 73,645 -0.03(-6.98%)
Mar 12, 2020 0.4400 0.4950 0.3800 0.4300 131,273 -0.07(-14.00%)
Mar 11, 2020 0.5100 0.5100 0.4500 0.5000 89,757 +0.03(+6.38%)
Mar 10, 2020 0.5500 0.5500 0.4700 0.4700 39,059 -0.01(-2.08%)
Mar 09, 2020 0.5300 0.5700 0.4600 0.4800 242,987 -0.13(-21.31%)
Mar 06, 2020 0.5900 0.6100 0.5900 0.6100 102,747 +0.02(+3.39%)
Mar 05, 2020 0.5800 0.6200 0.5800 0.5900 175,699 +0.00(+0.00%)
Mar 04, 2020 0.5800 0.6000 0.5800 0.5900 45,908 +0.03(+5.36%)
Mar 03, 2020 0.5800 0.5900 0.5500 0.5600 73,815 -0.02(-3.45%)
Mar 02, 2020 0.5600 0.6000 0.5600 0.5800 226,586 +0.02(+3.57%)
Feb 28, 2020 0.5800 0.5900 0.5400 0.5600 218,258 -0.05(-8.20%)
Feb 27, 2020 0.5900 0.6200 0.5800 0.6100 65,889 +0.01(+1.67%)
Feb 26, 2020 0.6400 0.6600 0.5700 0.6000 213,975 -0.07(-10.45%)
Feb 25, 2020 0.6800 0.6900 0.5900 0.6700 160,439 +0.00(+0.00%)
Feb 24, 2020 0.7200 0.7300 0.6700 0.6700 100,929 -0.05(-6.94%)
Feb 21, 2020 0.7300 0.7300 0.6900 0.7200 68,939 +0.00(+0.00%)
Feb 20, 2020 0.7200 0.7800 0.7100 0.7200 47,121 +0.00(+0.00%)
Feb 19, 2020 0.7800 0.7900 0.7200 0.7200 152,750 -0.05(-6.49%)
Feb 18, 2020 0.7100 0.8000 0.7100 0.7700 349,903 -0.03(-3.75%)
Feb 14, 2020 0.8000 0.8000 0.8000 0 +0.07(+9.59%)
Feb 13, 2020 0.7900 0.8000 0.7200 0.7300 445,313 -0.08(-9.88%)
Feb 12, 2020 0.9600 1.050 0.7800 0.8100 769,466 -0.14(-14.74%)
Feb 11, 2020 0.6600 0.9700 0.6400 0.9500 959,661 +0.27(+39.71%)
Feb 10, 2020 0.6100 0.6900 0.6000 0.6800 370,662 +0.08(+13.33%)
Feb 07, 2020 0.6000 0.6100 0.5500 0.6000 185,347 -0.01(-1.64%)
Feb 06, 2020 0.6400 0.6400 0.5900 0.6100 138,466 -0.02(-3.17%)
Feb 05, 2020 0.5800 0.6400 0.5700 0.6300 130,208 +0.06(+10.53%)
Feb 04, 2020 0.5800 0.5800 0.5400 0.5700 47,926 -0.01(-1.72%)
Feb 03, 2020 0.6000 0.6000 0.5800 0.5800 106,970 -0.04(-6.45%)
Jan 31, 2020 0.6700 0.6700 0.6200 0.6200 105,425 -0.04(-6.06%)
Jan 30, 2020 0.6300 0.6700 0.6000 0.6600 122,201 +0.03(+4.76%)
Jan 29, 2020 0.6600 0.6600 0.6300 0.6300 82,673 -0.01(-1.56%)
Jan 28, 2020 0.6800 0.6900 0.6300 0.6400 108,849 -0.02(-3.03%)
Jan 27, 2020 0.6400 0.6800 0.6300 0.6600 120,147 +0.04(+6.45%)
Jan 24, 2020 0.6100 0.6300 0.5900 0.6200 82,257 +0.03(+5.08%)
Jan 23, 2020 0.6100 0.6300 0.5800 0.5900 119,008 -0.04(-6.35%)
Jan 22, 2020 0.6300 0.6900 0.6300 0.6300 71,577 +0.00(+0.00%)
Jan 21, 2020 0.6300 0.6800 0.6100 0.6300 145,293 -0.02(-3.08%)
Jan 20, 2020 0.6800 0.6900 0.6400 0.6500 117,671 -0.05(-7.14%)
Jan 17, 2020 0.6400 0.7300 0.6100 0.7000 331,813 +0.07(+11.11%)
Jan 16, 2020 0.6200 0.6300 0.6000 0.6300 93,042 +0.02(+3.28%)
Jan 15, 2020 0.6200 0.6400 0.6000 0.6100 45,174 +0.00(+0.00%)
Jan 14, 2020 0.6600 0.6600 0.6100 0.6100 310,613 +0.06(+10.91%)
Jan 13, 2020 0.5800 0.5900 0.5500 0.5500 80,906 -0.03(-5.17%)
Jan 10, 2020 0.5400 0.5800 0.5400 0.5800 58,070 +0.04(+7.41%)
Jan 09, 2020 0.5600 0.5700 0.5400 0.5400 95,607 -0.01(-1.82%)
Jan 08, 2020 0.6800 0.7000 0.5500 0.5500 258,632 -0.10(-15.38%)
Jan 07, 2020 0.5800 0.6700 0.5400 0.6500 582,450 +0.09(+16.07%)
Jan 06, 2020 0.5100 0.5800 0.5100 0.5600 123,859 +0.07(+14.29%)
Jan 03, 2020 0.5000 0.5100 0.4900 0.4900 108,101 +0.00(+0.00%)
Jan 02, 2020 0.5000 0.5000 0.4900 0.4900 25,345 -0.01(-2.00%)
Dec 31, 2019 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Dec 30, 2019 0.4900 0.5000 0.4800 0.4950 63,405 -0.01(-1.00%)
Dec 27, 2019 0.5400 0.5400 0.5000 0.5000 40,872 -0.01(-1.96%)
Dec 24, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 23, 2019 0.5500 0.5500 0.5100 0.5100 84,109 +0.01(+2.00%)
Dec 20, 2019 0.4900 0.5500 0.4800 0.5000 141,160 +0.01(+2.04%)
Dec 19, 2019 0.5100 0.5100 0.4900 0.4900 79,303 -0.02(-3.92%)
Dec 18, 2019 0.4950 0.5200 0.4800 0.5100 66,951 +0.02(+4.08%)
Dec 17, 2019 0.5200 0.5300 0.4850 0.4900 207,712 -0.02(-3.92%)
Dec 16, 2019 0.5500 0.5600 0.5100 0.5100 223,378 -0.02(-3.77%)
Dec 13, 2019 0.5400 0.5400 0.5300 0.5300 48,288 +0.00(+0.00%)
Dec 12, 2019 0.5600 0.5600 0.5300 0.5300 62,611 -0.03(-5.36%)
Dec 11, 2019 0.5400 0.5800 0.5400 0.5600 68,569 +0.00(+0.00%)
Dec 10, 2019 0.6000 0.6000 0.5200 0.5600 174,199 -0.03(-5.08%)
Dec 09, 2019 0.6000 0.6000 0.5700 0.5900 21,401 +0.01(+1.72%)
Dec 06, 2019 0.5500 0.6100 0.5500 0.5800 105,031 +0.03(+5.45%)
Dec 05, 2019 0.6300 0.6300 0.5500 0.5500 222,133 -0.05(-8.33%)
Dec 04, 2019 0.6100 0.6300 0.5800 0.6000 84,834 -0.03(-4.76%)
Dec 03, 2019 0.6100 0.6300 0.5800 0.6300 42,497 +0.01(+1.61%)
Dec 02, 2019 0.6800 0.6800 0.6000 0.6200 132,414 -0.06(-8.82%)
Nov 29, 2019 0.6900 0.6900 0.6300 0.6800 107,759 +0.03(+4.62%)
Nov 28, 2019 0.6600 0.6900 0.6200 0.6500 107,920 +0.02(+3.17%)
Nov 27, 2019 0.6400 0.8000 0.6100 0.6300 399,211 +0.06(+10.53%)
Nov 26, 2019 0.5700 0.6200 0.5500 0.5700 31,979 +0.01(+1.79%)
Nov 25, 2019 0.5600 0.5800 0.5400 0.5600 59,439 +0.03(+5.66%)
Nov 22, 2019 0.5300 0.5800 0.5200 0.5300 104,557 -0.01(-1.85%)
Nov 21, 2019 0.5000 0.6300 0.4950 0.5400 214,422 +0.05(+9.09%)
Nov 20, 2019 0.5300 0.5400 0.4750 0.4950 288,843 -0.04(-6.60%)
Nov 19, 2019 0.5800 0.6000 0.5200 0.5300 127,164 -0.05(-8.62%)
Nov 18, 2019 0.5600 0.6000 0.5600 0.5800 117,550 -0.01(-1.69%)
Nov 15, 2019 0.5800 0.6000 0.5800 0.5900 101,707 +0.00(+0.00%)
Nov 14, 2019 0.5800 0.6400 0.5800 0.5900 154,852 -0.02(-3.28%)
Nov 13, 2019 0.5800 0.6300 0.5700 0.6100 79,903 +0.04(+7.02%)
Nov 12, 2019 0.6000 0.6000 0.5700 0.5700 27,405 +0.00(+0.00%)
Nov 11, 2019 0.6100 0.6300 0.5400 0.5700 176,856 -0.07(-10.94%)
Nov 08, 2019 0.6400 0.6500 0.5700 0.6400 148,535 +0.00(+0.00%)
Nov 07, 2019 0.6700 0.7000 0.6300 0.6400 142,778 -0.04(-5.88%)
Nov 06, 2019 0.7200 0.7200 0.6500 0.6800 55,374 -0.03(-4.23%)
Nov 05, 2019 0.7600 0.8200 0.7100 0.7100 58,417 -0.04(-5.33%)
Nov 04, 2019 0.8100 0.8100 0.7300 0.7500 67,344 -0.03(-3.85%)
Nov 01, 2019 0.7000 0.8000 0.6900 0.7800 34,466 +0.04(+5.41%)
Oct 31, 2019 0.7200 0.7700 0.7000 0.7400 49,485 +0.03(+4.23%)
Oct 30, 2019 0.7200 0.8000 0.6600 0.7100 128,039 -0.01(-1.39%)
Oct 29, 2019 0.9500 0.9600 0.7200 0.7200 208,493 -0.26(-26.53%)
Oct 28, 2019 1.040 1.150 0.9400 0.9800 360,112 -0.02(-2.00%)
Oct 25, 2019 0.9100 1.100 0.8900 1.000 593,399 +0.21(+26.58%)
Oct 24, 2019 0.6300 0.8000 0.6300 0.7900 222,929 +0.16(+25.40%)
Oct 23, 2019 0.6400 0.7200 0.6100 0.6300 44,811 -0.02(-3.08%)
Oct 22, 2019 0.6200 0.7200 0.5900 0.6500 76,395 +0.09(+16.07%)
Oct 21, 2019 0.5500 0.6200 0.5100 0.5600 135,052 +0.04(+7.69%)
Oct 18, 2019 0.5500 0.5500 0.5200 0.5200 56,383 +0.00(+0.00%)
Oct 17, 2019 0.5700 0.6000 0.5100 0.5200 47,925 +0.00(+0.00%)
Oct 16, 2019 0.5500 0.5500 0.5200 0.5200 47,101 -0.01(-1.89%)
Oct 15, 2019 0.5000 0.6100 0.5000 0.5300 128,518 +0.02(+3.92%)
Oct 11, 2019 0.5100 0.5100 0.5100 0 -0.12(-19.05%)
Oct 10, 2019 0.7000 0.7100 0.6100 0.6300 62,476 -0.10(-13.70%)
Oct 09, 2019 0.6500 0.7300 0.6000 0.7300 105,419 +0.08(+12.31%)
Oct 08, 2019 0.7300 0.7300 0.6200 0.6500 116,276 -0.08(-10.96%)
Oct 07, 2019 0.7500 0.7600 0.7300 0.7300 54,126 -0.02(-2.67%)
Oct 04, 2019 0.7600 0.7800 0.7500 0.7500 68,141 -0.03(-3.85%)
Oct 03, 2019 0.7800 0.8100 0.7600 0.7800 37,700 -0.02(-2.50%)
Oct 02, 2019 0.8500 0.8500 0.7900 0.8000 31,320 -0.02(-2.44%)
Oct 01, 2019 0.8300 0.8600 0.8200 0.8200 29,100 -0.05(-5.75%)
Sep 30, 2019 0.8000 0.9000 0.7700 0.8700 95,422 +0.11(+14.47%)
Sep 27, 2019 0.8600 0.9400 0.7600 0.7600 197,383 -0.07(-8.43%)
Sep 26, 2019 0.8700 0.8700 0.8300 0.8300 90,340 -0.07(-7.78%)
Sep 25, 2019 0.8600 0.9000 0.8400 0.9000 77,391 -0.04(-4.26%)
Sep 24, 2019 0.9600 1.000 0.8200 0.9400 172,379 -0.04(-4.08%)
Sep 23, 2019 1.050 1.060 0.9000 0.9800 394,217 -0.02(-2.00%)
Sep 20, 2019 1.040 1.050 1.000 1.000 181,893 -0.04(-3.85%)
Sep 19, 2019 1.140 1.140 1.020 1.040 62,980 -0.08(-7.14%)
Sep 18, 2019 1.110 1.150 1.090 1.120 56,598 -0.07(-5.88%)
Sep 17, 2019 1.230 1.230 1.070 1.190 116,835 -0.04(-3.25%)
Sep 16, 2019 1.170 1.280 0.9400 1.230 301,968 +0.07(+6.03%)
Sep 13, 2019 1.190 1.220 1.120 1.160 106,491 -0.05(-4.13%)
Sep 12, 2019 1.220 1.250 1.200 1.210 32,400 -0.04(-3.20%)
Sep 11, 2019 1.300 1.300 1.150 1.250 121,144 -0.05(-3.85%)
Sep 10, 2019 1.330 1.330 1.260 1.300 45,416 -0.05(-3.70%)
Sep 09, 2019 1.400 1.400 1.310 1.350 25,669 -0.02(-1.46%)
Sep 06, 2019 1.390 1.450 1.320 1.370 122,176 -0.02(-1.44%)
Sep 05, 2019 1.440 1.470 1.360 1.390 59,566 -0.06(-4.14%)
Sep 04, 2019 1.380 1.450 1.370 1.450 22,425 +0.06(+4.32%)
Sep 03, 2019 1.420 1.550 1.340 1.390 307,889 +0.05(+3.73%)
Aug 30, 2019 1.340 1.340 1.340 0 +0.06(+4.69%)
Aug 29, 2019 1.400 1.550 1.280 1.280 217,895 -0.17(-11.72%)
Aug 28, 2019 1.320 1.590 1.260 1.450 119,358 +0.10(+7.41%)
Aug 27, 2019 1.420 1.430 1.260 1.350 91,002 -0.01(-0.74%)
Aug 26, 2019 1.460 1.520 1.360 1.360 73,721 -0.16(-10.53%)
Aug 23, 2019 1.500 1.550 1.470 1.520 37,467 +0.02(+1.33%)
Aug 22, 2019 1.490 1.540 1.400 1.500 136,716 -0.10(-6.25%)
Aug 21, 2019 1.670 1.690 1.500 1.600 66,042 -0.10(-5.88%)
Aug 20, 2019 1.700 1.800 1.520 1.700 125,113 +0.01(+0.59%)
Aug 19, 2019 1.350 1.800 1.290 1.690 341,511 +0.43(+34.13%)
Aug 16, 2019 1.190 1.260 1.140 1.260 31,819 +0.14(+12.50%)
Aug 15, 2019 1.210 1.240 1.110 1.120 126,533 -0.13(-10.40%)
Aug 14, 2019 1.240 1.260 1.200 1.250 73,771 -0.02(-1.57%)
Aug 13, 2019 1.340 1.340 1.240 1.270 72,630 -0.08(-5.93%)
Aug 12, 2019 1.270 1.350 1.270 1.350 46,173 -0.05(-3.57%)
Aug 09, 2019 1.340 1.400 1.220 1.400 106,054 +0.04(+2.94%)
Aug 08, 2019 1.500 1.500 1.350 1.360 81,203 -0.14(-9.33%)
Aug 07, 2019 1.460 1.500 1.370 1.500 57,585 +0.01(+0.67%)
Aug 06, 2019 1.610 1.620 1.450 1.490 143,960 -0.01(-0.67%)
Aug 02, 2019 1.500 1.500 1.500 0 -0.05(-3.23%)
Aug 01, 2019 1.480 1.560 1.450 1.550 51,642 +0.00(+0.00%)
Jul 31, 2019 1.550 1.640 1.470 1.550 169,295 +0.07(+4.73%)
Jul 30, 2019 1.470 1.670 1.360 1.480 190,023 +0.01(+0.68%)
Jul 29, 2019 1.560 1.590 1.370 1.470 325,742 -0.21(-12.50%)
Jul 26, 2019 1.780 1.900 1.630 1.680 154,770 -0.10(-5.62%)
Jul 25, 2019 1.600 1.930 1.560 1.780 354,107 +0.23(+14.84%)
Jul 24, 2019 1.830 1.830 1.500 1.550 494,860 -0.45(-22.50%)
Jul 23, 2019 2.190 2.190 1.910 2.000 355,792 -0.18(-8.26%)
Jul 22, 2019 2.450 2.620 2.000 2.180 603,912 +0.00(+0.00%)
Jul 19, 2019 3.400 3.650 2.080 2.180 897,779 -1.12(-33.94%)
Jul 18, 2019 3.700 4.200 2.720 3.300 2,153,908 -0.30(-8.33%)
Jul 17, 2019 2.050 3.910 1.950 3.600 2,119,467 +1.40(+63.64%)
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.