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

(OP: BLMH )

0.4685 +0.0685 (+17.12%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 30, 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 30, 2024 0.4686 0.4980 0.4685 0.4685 1,043 +0.07(+17.12%)
Aug 29, 2024 0.4100 0.4401 0.3900 0.4000 20,109 -0.03(-7.73%)
Aug 28, 2024 0.4750 0.4750 0.3901 0.4335 13,185 -0.05(-9.50%)
Aug 27, 2024 0.4100 0.5350 0.4100 0.4790 9,174 +0.05(+11.40%)
Aug 26, 2024 0.4517 0.4725 0.4100 0.4300 5,922 -0.01(-2.27%)
Aug 23, 2024 0.4400 0.4400 0.4400 0.4400 338 +0.01(+2.33%)
Aug 22, 2024 0.5300 0.5490 0.4100 0.4300 9,766 +0.03(+6.75%)
Aug 21, 2024 0.4999 0.5370 0.4028 0.4028 7,522 -0.08(-16.95%)
Aug 20, 2024 0.5100 0.5100 0.4594 0.4850 1,235 -0.03(-5.37%)
Aug 19, 2024 0.4475 0.5125 0.4475 0.5125 9,337 +0.03(+6.79%)
Aug 16, 2024 0.4300 0.4799 0.4100 0.4799 9,112 -0.00(-0.54%)
Aug 15, 2024 0.3900 0.4825 0.3900 0.4825 2,067 +0.09(+23.72%)
Aug 14, 2024 0.3950 0.4175 0.3900 0.3900 1,077 -0.01(-1.27%)
Aug 13, 2024 0.5000 0.5000 0.3950 0.3950 2,399 -0.10(-20.68%)
Aug 12, 2024 0.4980 0.4980 0.4980 0.4980 910 +0.00(+0.00%)
Aug 08, 2024 0.4980 47 +0.02(+3.13%)
Aug 07, 2024 0.3900 0.5099 0.3900 0.4829 7,177 +0.09(+22.88%)
Aug 05, 2024 0.3930 75 -0.06(-12.67%)
Aug 02, 2024 0.4500 0.4500 0.4500 0.4500 520 -0.02(-4.05%)
Aug 01, 2024 0.5380 0.5480 0.4500 0.4690 4,549 -0.03(-6.20%)
Jul 31, 2024 0.4100 0.5490 0.4100 0.5000 693 -0.05(-8.93%)
Jul 30, 2024 0.5380 0.5490 0.5028 0.5490 4,669 +0.11(+25.51%)
Jul 29, 2024 0.4500 0.4500 0.4374 0.4374 1,613 -0.01(-2.80%)
Jul 26, 2024 0.4150 0.4500 0.4150 0.4500 1,074 +0.00(+0.00%)
Jul 25, 2024 0.4300 0.5500 0.4300 0.4500 3,037 +0.00(+0.00%)
Jul 24, 2024 0.4500 0.4500 0.4500 0.4500 1,171 +0.00(+0.00%)
Jul 23, 2024 0.4300 0.5500 0.4300 0.4500 1,665 -0.03(-7.22%)
Jul 22, 2024 0.4230 0.5490 0.4201 0.4850 8,888 +0.08(+18.29%)
Jul 19, 2024 0.4100 0.5480 0.4100 0.4100 552 +0.01(+2.50%)
Jul 17, 2024 0.4000 87 -0.15(-27.14%)
Jul 16, 2024 0.4000 0.5500 0.4000 0.5490 1,868 -0.00(-0.18%)
Jul 15, 2024 0.5500 0.5500 0.4000 0.5500 1,977 +0.00(+0.00%)
Jul 12, 2024 0.5500 0.5500 0.4331 0.5500 4,422 +0.15(+37.50%)
Jul 11, 2024 0.4220 0.6500 0.3800 0.4000 26,961 +0.02(+5.26%)
Jul 10, 2024 0.5000 0.5200 0.3800 0.3800 5,348 +0.02(+4.11%)
Jul 09, 2024 0.3751 0.5200 0.3650 0.3650 1,741 +0.00(+1.33%)
Jul 08, 2024 0.5200 0.5499 0.3602 0.3602 4,713 -0.19(-34.49%)
Jul 05, 2024 0.5000 0.5498 0.5000 0.5498 3,214 +0.17(+44.68%)
Jul 03, 2024 0.3800 0.3800 0.3800 0.3800 209 +0.02(+5.50%)
Jul 02, 2024 0.3607 0.3607 0.3602 0.3602 3,427 +0.00(+0.06%)
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.