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

BE Semiconductor Industries N.V. (OP: BESIY )

128.99 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 14, 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 14, 2024 127.39 128.99 127.39 128.99 10,969 +2.99(+2.37%)
Aug 13, 2024 125.32 126.00 125.32 126.00 628 -0.28(-0.22%)
Aug 12, 2024 125.51 126.28 125.51 126.28 21,503 +3.87(+3.16%)
Aug 09, 2024 123.22 123.35 122.00 122.41 2,141 +1.84(+1.52%)
Aug 08, 2024 120.50 123.87 120.20 120.57 4,038 -1.59(-1.30%)
Aug 07, 2024 123.90 126.86 122.08 122.16 6,198 +0.48(+0.39%)
Aug 06, 2024 117.12 121.68 115.70 121.68 3,071 +3.55(+3.00%)
Aug 05, 2024 115.00 120.75 110.14 118.13 4,534 +2.46(+2.13%)
Aug 02, 2024 113.23 115.67 110.59 115.67 1,653 -8.58(-6.91%)
Aug 01, 2024 127.83 127.83 124.20 124.25 1,779 -6.50(-4.97%)
Jul 31, 2024 129.02 131.05 128.46 130.75 1,490 +5.72(+4.57%)
Jul 30, 2024 128.50 128.86 125.03 125.03 5,393 -5.20(-3.99%)
Jul 29, 2024 128.84 130.23 128.10 130.23 3,573 -6.40(-4.68%)
Jul 26, 2024 134.64 136.63 133.18 136.63 1,359 +5.78(+4.42%)
Jul 25, 2024 134.70 136.11 130.85 130.85 6,459 -21.41(-14.06%)
Jul 24, 2024 152.43 152.43 152.05 152.25 932 -15.34(-9.16%)
Jul 23, 2024 165.26 168.35 165.26 167.60 1,622 +1.59(+0.96%)
Jul 22, 2024 164.42 166.01 164.42 166.01 1,437 +7.01(+4.41%)
Jul 19, 2024 160.25 160.25 159.00 159.00 2,395 -4.10(-2.51%)
Jul 18, 2024 169.06 169.11 162.11 163.10 2,108 -8.71(-5.07%)
Jul 17, 2024 174.45 174.45 171.81 171.81 1,650 -13.19(-7.13%)
Jul 15, 2024 185.00 359 +0.68(+0.37%)
Jul 12, 2024 184.78 184.78 184.32 184.32 1,018 +2.36(+1.30%)
Jul 11, 2024 184.40 184.40 181.96 181.96 1,259 +4.60(+2.59%)
Jul 09, 2024 177.36 142 -5.40(-2.95%)
Jul 03, 2024 182.76 684 +13.51(+7.98%)
Jul 02, 2024 169.25 169.25 169.25 169.25 350 -0.38(-0.22%)
Jul 01, 2024 166.65 169.63 165.75 169.63 746 +2.08(+1.24%)
Jun 28, 2024 167.90 167.90 167.55 167.55 1,105 -2.53(-1.49%)
Jun 27, 2024 167.76 170.09 164.91 170.09 1,592 +5.33(+3.24%)
Jun 26, 2024 167.13 167.38 164.75 164.75 8,148 +2.51(+1.55%)
Jun 24, 2024 162.24 239 -6.70(-3.96%)
Jun 20, 2024 168.94 347 +2.16(+1.30%)
Jun 18, 2024 166.78 166.78 166.78 166.78 1,426 +1.68(+1.01%)
Jun 17, 2024 162.39 165.10 162.39 165.10 597 +0.10(+0.06%)
Jun 14, 2024 165.60 165.60 164.69 165.00 899 -5.58(-3.27%)
Jun 13, 2024 170.58 170.58 170.58 170.58 276 -3.45(-1.98%)
Jun 12, 2024 171.18 174.03 171.18 174.03 2,255 +13.97(+8.73%)
Jun 10, 2024 160.06 345 +1.24(+0.78%)
Jun 07, 2024 161.93 161.93 158.82 158.82 1,524 -0.25(-0.16%)
Jun 06, 2024 155.70 159.07 155.70 159.07 973 +7.31(+4.82%)
Jun 05, 2024 151.76 151.91 151.76 151.76 666 +6.76(+4.66%)
Jun 04, 2024 145.00 145.00 145.00 145.00 769 +0.99(+0.69%)
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.