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 (%)
Nov 30, 2023 2.770 2.830 2.660 2.700 46,307 -0.05(-1.82%)
Nov 29, 2023 2.600 2.870 2.600 2.750 96,390 +0.08(+3.00%)
Nov 28, 2023 2.760 2.810 2.660 2.670 44,657 -0.08(-2.91%)
Nov 27, 2023 2.920 2.920 2.750 2.750 54,740 -0.16(-5.50%)
Nov 24, 2023 2.910 2.940 2.900 2.910 15,933 +0.00(+0.00%)
Nov 22, 2023 2.990 2.990 2.910 2.910 54,065 -0.08(-2.68%)
Nov 21, 2023 3.020 3.030 2.920 2.990 98,094 -0.02(-0.66%)
Nov 20, 2023 2.910 3.050 2.900 3.010 184,417 +0.04(+1.35%)
Nov 17, 2023 3.000 3.080 2.871 2.970 120,533 -0.01(-0.34%)
Nov 16, 2023 2.850 3.100 2.820 2.980 116,737 +0.07(+2.41%)
Nov 15, 2023 3.100 3.242 2.820 2.910 206,587 -0.07(-2.35%)
Nov 14, 2023 2.590 2.980 2.590 2.980 191,105 +0.38(+14.62%)
Nov 13, 2023 2.640 2.720 2.280 2.600 183,570 -0.05(-1.89%)
Nov 10, 2023 2.760 2.760 2.510 2.650 137,328 +0.09(+3.52%)
Nov 09, 2023 2.740 2.880 2.500 2.560 169,885 -0.22(-7.91%)
Nov 08, 2023 2.800 2.845 2.640 2.780 121,318 +0.03(+1.09%)
Nov 07, 2023 2.500 2.820 2.400 2.750 250,863 +0.30(+12.24%)
Nov 06, 2023 2.290 2.570 2.160 2.450 369,580 +0.22(+9.87%)
Nov 03, 2023 2.290 2.380 2.049 2.230 285,437 +0.08(+3.72%)
Nov 02, 2023 2.190 2.269 2.090 2.150 365,839 +0.06(+2.87%)
Nov 01, 2023 3.100 3.110 2.090 2.090 516,987 -1.06(-33.65%)
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%)
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.