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 (%)
Sep 28, 2018 0.0850 0.0850 0.0800 0.0850 173,500 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0850 0.0750 0.0850 215,050 +0.01(+6.25%)
Sep 26, 2018 0.0850 0.0850 0.0800 0.0800 250,000 -0.01(-5.88%)
Sep 25, 2018 0.0850 0.0900 0.0850 0.0850 210,013 +0.01(+6.25%)
Sep 24, 2018 0.0900 0.0950 0.0800 0.0800 695,700 -0.01(-11.11%)
Sep 21, 2018 0.0950 0.0950 0.0750 0.0900 814,800 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0900 0.0900 0.0900 1,007,185 +0.00(+0.00%)
Sep 19, 2018 0.0850 0.0950 0.0800 0.0900 378,042 +0.00(+5.88%)
Sep 18, 2018 0.0800 0.0850 0.0750 0.0850 732,250 +0.01(+6.25%)
Sep 17, 2018 0.0850 0.0850 0.0800 0.0800 424,700 -0.01(-5.88%)
Sep 14, 2018 0.0850 0.0850 0.0800 0.0850 120,825 -0.00(-5.56%)
Sep 13, 2018 0.0900 0.0900 0.0800 0.0900 690,124 +0.00(+5.88%)
Sep 12, 2018 0.0800 0.0950 0.0800 0.0850 4,288,633 +0.01(+21.43%)
Sep 11, 2018 0.0700 0.0700 0.0650 0.0700 182,500 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0700 0.0550 0.0700 255,009 +0.01(+7.69%)
Sep 07, 2018 0.0650 0.0650 0.0600 0.0650 182,998 +0.01(+8.33%)
Sep 06, 2018 0.0650 0.0650 0.0600 0.0600 180,000 -0.01(-7.69%)
Sep 05, 2018 0.0650 0.0650 0.0600 0.0650 323,000 +0.00(+0.00%)
Sep 04, 2018 0.0600 0.0650 0.0600 0.0650 296,000 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2018 0.0600 0.0650 0.0600 0.0600 538,200 -0.01(-7.69%)
Aug 29, 2018 0.0650 0.0650 0.0600 0.0650 463,450 +0.00(+0.00%)
Aug 28, 2018 0.0700 0.0700 0.0650 0.0650 405,800 -0.01(-7.14%)
Aug 27, 2018 0.0800 0.0800 0.0650 0.0700 440,850 -0.01(-12.50%)
Aug 24, 2018 0.0750 0.0850 0.0700 0.0800 423,370 +0.01(+6.67%)
Aug 23, 2018 0.0700 0.0750 0.0700 0.0750 103,000 +0.00(+7.14%)
Aug 22, 2018 0.0700 0.0700 0.0650 0.0700 96,000 -0.00(-6.67%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0750 89,003 +0.00(+7.14%)
Aug 20, 2018 0.0750 0.0750 0.0650 0.0700 115,700 -0.00(-6.67%)
Aug 17, 2018 0.0750 0.0750 0.0700 0.0750 460,750 -0.01(-6.25%)
Aug 16, 2018 0.0700 0.0850 0.0700 0.0800 288,507 +0.01(+14.29%)
Aug 15, 2018 0.0750 0.0750 0.0600 0.0700 239,500 +0.01(+7.69%)
Aug 14, 2018 0.0750 0.0800 0.0650 0.0650 873,690 -0.01(-13.33%)
Aug 13, 2018 0.0800 0.0800 0.0750 0.0750 195,499 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0750 0.0750 477,160 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0750 0.0750 100,275 -0.01(-6.25%)
Aug 08, 2018 0.0750 0.0800 0.0750 0.0800 529,250 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0800 0.0800 430,345 -0.01(-5.88%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 02, 2018 0.0900 0.0900 0.0850 0.0900 510,447 +0.00(+0.00%)
Aug 01, 2018 0.0950 0.0950 0.0900 0.0900 519,406 -0.01(-5.26%)
Jul 31, 2018 0.0850 0.0950 0.0850 0.0950 1,343,900 +0.01(+11.76%)
Jul 30, 2018 0.0950 0.1000 0.0850 0.0850 1,746,075 -0.01(-10.53%)
Jul 27, 2018 0.0800 0.0950 0.0800 0.0950 2,292,700 +0.02(+26.67%)
Jul 26, 2018 0.0850 0.0850 0.0750 0.0750 1,025,500 +0.00(+0.00%)
Jul 25, 2018 0.0750 0.0800 0.0750 0.0750 756,818 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0800 0.0700 0.0750 1,767,400 +0.00(+7.14%)
Jul 23, 2018 0.0650 0.0700 0.0650 0.0700 842,444 +0.01(+7.69%)
Jul 20, 2018 0.0600 0.0650 0.0600 0.0650 271,900 +0.01(+8.33%)
Jul 19, 2018 0.0650 0.0650 0.0600 0.0600 168,800 -0.01(-7.69%)
Jul 18, 2018 0.0600 0.0650 0.0600 0.0650 170,300 +0.01(+8.33%)
Jul 17, 2018 0.0600 0.0650 0.0600 0.0600 654,000 +0.00(+9.09%)
Jul 16, 2018 0.0650 0.0650 0.0550 0.0550 339,020 -0.00(-8.33%)
Jul 13, 2018 0.0700 0.0700 0.0600 0.0600 1,928,140 -0.01(-7.69%)
Jul 12, 2018 0.0700 0.0700 0.0600 0.0650 1,012,800 +0.01(+8.33%)
Jul 11, 2018 0.0600 0.0650 0.0600 0.0600 893,500 +0.00(+0.00%)
Jul 10, 2018 0.0600 0.0600 0.0550 0.0600 262,000 +0.00(+0.00%)
Jul 09, 2018 0.0600 0.0500 0.0600 1,031,500 +0.01(+20.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0.0500 700,000 +0.00(+0.00%)
Jul 05, 2018 0.0450 0.0500 0.0450 0.0500 242,100 +0.01(+11.11%)
Jul 04, 2018 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
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.