Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 6, 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 31, 2022 0.0550 0.0650 0.0550 0.0650 34,421 +0.01(+8.33%)
Aug 30, 2022 0.0600 0.0600 0.0600 0.0600 13,727 +0.00(+0.00%)
Aug 29, 2022 0.0600 0.0600 0.0600 0.0600 24,150 +0.00(+0.00%)
Aug 26, 2022 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Aug 25, 2022 0.0600 0.0600 0.0600 0.0600 50,028 +0.00(+0.00%)
Aug 24, 2022 0.0600 0.0600 0.0600 0.0600 20,260 +0.00(+0.00%)
Aug 23, 2022 0.0600 0.0600 0.0600 0.0600 256,861 +0.00(+0.00%)
Aug 19, 2022 0.0600 1 +0.00(+0.00%)
Aug 17, 2022 0.0600 938 -0.01(-14.29%)
Aug 16, 2022 0.0650 0.0700 0.0650 0.0700 66,700 +0.01(+7.69%)
Aug 11, 2022 0.0650 625 -0.01(-7.14%)
Aug 10, 2022 0.0700 0.0700 0.0700 0.0700 35,500 +0.01(+7.69%)
Aug 08, 2022 0.0650 0 -0.01(-7.14%)
Aug 05, 2022 0.0650 0.0700 0.0600 0.0700 228,200 +0.01(+16.67%)
Aug 04, 2022 0.0650 0.0650 0.0600 0.0600 115,000 -0.01(-14.29%)
Aug 03, 2022 0.0700 0.0750 0.0700 0.0700 30,600 +0.00(+0.00%)
Aug 02, 2022 0.0700 0.0700 0.0700 0.0700 47,944 +0.00(+0.00%)
Jul 29, 2022 0.0700 0 +0.01(+7.69%)
Jul 28, 2022 0.0600 0.0650 0.0600 0.0650 180,000 +0.01(+8.33%)
Jul 27, 2022 0.0600 0.0600 0.0600 0.0600 150,000 +0.00(+0.00%)
Jul 26, 2022 0.0700 0.0700 0.0600 0.0600 612,000 -0.01(-20.00%)
Jul 25, 2022 0.0800 0.0800 0.0750 0.0750 73,500 -0.01(-6.25%)
Jul 22, 2022 0.0700 0.0800 0.0700 0.0800 680,766 +0.01(+14.29%)
Jul 21, 2022 0.0650 0.0700 0.0650 0.0700 152,000 +0.01(+16.67%)
Jul 20, 2022 0.0600 0.0600 0.0600 0.0600 238,500 +0.00(+0.00%)
Jul 19, 2022 0.0650 0.0650 0.0600 0.0600 237,385 -0.01(-14.29%)
Jul 18, 2022 0.0750 0.0750 0.0700 0.0700 163,000 +0.01(+7.69%)
Jul 15, 2022 0.0600 0.0700 0.0600 0.0650 242,000 +0.01(+8.33%)
Jul 14, 2022 0.0650 0.0650 0.0600 0.0600 252,409 +0.00(+0.00%)
Jul 13, 2022 0.0600 0.0650 0.0600 0.0600 218,000 -0.01(-7.69%)
Jul 12, 2022 0.0700 0.0700 0.0600 0.0650 207,275 -0.01(-7.14%)
Jul 11, 2022 0.0650 0.0700 0.0650 0.0700 143,000 +0.01(+7.69%)
Jul 08, 2022 0.0650 0.0650 0.0650 0.0650 25,147 +0.01(+8.33%)
Jul 07, 2022 0.0700 0.0700 0.0600 0.0600 350,650 -0.01(-20.00%)
Jul 06, 2022 0.0750 0.0800 0.0750 0.0750 135,650 +0.00(+7.14%)
Jul 05, 2022 0.0700 0.0800 0.0650 0.0700 460,324 -0.00(-6.67%)
Jul 04, 2022 0.0800 0.0800 0.0750 0.0750 88,850 +0.00(+0.00%)
Jun 30, 2022 0.0750 0 -0.01(-6.25%)
Jun 29, 2022 0.0750 0.0800 0.0700 0.0800 333,000 +0.01(+6.67%)
Jun 28, 2022 0.0650 0.0800 0.0650 0.0750 97,000 +0.00(+7.14%)
Jun 27, 2022 0.0750 0.0750 0.0700 0.0700 141,535 -0.01(-12.50%)
Jun 24, 2022 0.0750 0.0800 0.0750 0.0800 61,100 +0.00(+0.00%)
Jun 23, 2022 0.0750 0.0800 0.0750 0.0800 254,000 +0.01(+6.67%)
Jun 22, 2022 0.0800 0.0850 0.0650 0.0750 383,131 -0.01(-6.25%)
Jun 21, 2022 0.0850 0.0850 0.0750 0.0800 156,079 -0.01(-5.88%)
Jun 20, 2022 0.0900 0.0950 0.0800 0.0850 396,840 -0.00(-5.56%)
Jun 17, 2022 0.0700 0.0900 0.0700 0.0900 691,200 +0.01(+20.00%)
Jun 15, 2022 0.0750 0 +0.00(+0.00%)
Jun 14, 2022 0.0650 0.0750 0.0650 0.0750 64,750 +0.01(+15.38%)
Jun 13, 2022 0.0850 0.0850 0.0650 0.0650 40,325 -0.02(-23.53%)
Jun 10, 2022 0.0600 0.0900 0.0600 0.0850 614,131 +0.03(+41.67%)
Jun 09, 2022 0.0650 0.0650 0.0600 0.0600 173,181 -0.01(-7.69%)
Jun 06, 2022 0.0650 0 +0.00(+0.00%)
Jun 03, 2022 0.0600 0.0650 0.0600 0.0650 167,000 +0.01(+18.18%)
Jun 02, 2022 0.0750 0.0750 0.0550 0.0550 364,253 -0.02(-26.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.