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

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 2.960 3.450 2.610 3.070 763,811 +0.15(+5.14%)
May 30, 2023 3.710 4.190 2.610 2.920 886,669 -1.12(-27.72%)
May 26, 2023 4.490 4.750 4.010 4.040 1,245,181 -0.92(-18.55%)
May 25, 2023 6.000 8.040 4.120 4.960 50,557,620 +2.67(+116.59%)
May 24, 2023 2.300 2.300 2.120 2.290 16,865 -0.01(-0.43%)
May 23, 2023 2.080 2.359 2.022 2.300 33,549 +0.22(+10.58%)
May 22, 2023 2.000 2.080 1.990 2.080 30,783 +0.07(+3.48%)
May 19, 2023 2.000 2.060 1.850 2.010 60,328 -0.15(-6.94%)
May 18, 2023 1.680 2.390 1.670 2.160 256,776 +0.30(+16.13%)
May 17, 2023 1.550 1.870 1.460 1.860 64,396 +0.26(+16.25%)
May 16, 2023 1.570 1.630 1.420 1.600 55,068 +0.05(+3.36%)
May 15, 2023 1.400 1.560 1.400 1.548 8,904 -0.00(-0.13%)
May 12, 2023 1.460 1.550 1.460 1.550 793 +0.10(+6.90%)
May 11, 2023 1.580 1.670 1.450 1.450 17,723 -0.14(-8.81%)
May 10, 2023 1.520 1.600 1.400 1.590 28,460 +0.07(+4.61%)
May 09, 2023 1.500 1.520 1.430 1.520 4,942 +0.01(+0.33%)
May 08, 2023 1.515 1.515 1.515 1.515 1,766 -0.03(-1.62%)
May 05, 2023 1.570 1.570 1.540 1.540 1,368 -0.04(-2.53%)
May 04, 2023 1.673 1.673 1.580 1.580 1,156 -0.11(-6.51%)
May 03, 2023 1.470 1.690 1.470 1.690 7,963 +0.20(+13.42%)
May 02, 2023 1.730 1.730 1.440 1.490 24,233 -0.20(-11.83%)
May 01, 2023 1.610 1.700 1.490 1.690 19,169 +0.20(+13.42%)
Apr 28, 2023 1.480 1.500 1.420 1.490 4,160 +0.01(+0.68%)
Apr 27, 2023 1.490 1.490 1.430 1.480 8,648 +0.01(+0.68%)
Apr 26, 2023 1.530 1.527 1.430 1.470 23,286 +0.03(+2.08%)
Apr 25, 2023 1.630 1.645 1.400 1.440 34,778 -0.17(-10.56%)
Apr 24, 2023 1.650 1.790 1.610 1.610 37,918 -0.07(-4.17%)
Apr 21, 2023 1.700 1.860 1.640 1.680 41,847 +0.04(+2.44%)
Apr 20, 2023 1.660 1.730 1.550 1.640 7,348 +0.05(+3.14%)
Apr 19, 2023 1.640 1.782 1.550 1.590 26,242 -0.14(-8.09%)
Apr 18, 2023 1.820 1.820 1.660 1.730 31,801 -0.01(-0.57%)
Apr 17, 2023 1.440 1.920 1.430 1.740 123,697 +0.32(+22.54%)
Apr 14, 2023 1.700 2.000 1.400 1.420 194,681 -0.06(-4.05%)
Apr 13, 2023 1.550 1.650 1.360 1.480 57,660 -0.18(-10.84%)
Apr 12, 2023 1.700 1.697 1.530 1.660 18,341 -0.04(-2.35%)
Apr 11, 2023 1.670 1.750 1.650 1.700 11,561 +0.03(+1.80%)
Apr 10, 2023 1.760 1.830 1.650 1.670 16,080 -0.05(-2.91%)
Apr 06, 2023 1.710 1.830 1.600 1.720 54,944 -0.09(-4.97%)
Apr 05, 2023 1.890 2.000 1.620 1.810 103,010 -0.24(-11.71%)
Apr 04, 2023 1.750 2.140 1.583 2.050 222,913 +0.29(+16.48%)
Apr 03, 2023 1.910 1.921 1.710 1.760 18,523 -0.23(-11.56%)
Mar 31, 2023 1.930 2.080 1.790 1.990 95,122 +0.06(+3.11%)
Mar 30, 2023 1.880 2.050 1.745 1.930 37,106 +0.05(+2.66%)
Mar 29, 2023 1.950 2.040 1.800 1.880 68,675 -0.09(-4.57%)
Mar 28, 2023 2.130 3.000 1.870 1.970 132,023 -0.26(-11.66%)
Mar 27, 2023 3.100 3.130 2.010 2.230 108,476 -0.66(-22.84%)
Mar 24, 2023 2.800 3.070 2.800 2.890 22,222 -0.08(-2.69%)
Mar 23, 2023 2.860 3.000 2.740 2.970 24,110 +0.10(+3.48%)
Mar 22, 2023 2.830 3.000 2.800 2.870 44,791 -0.07(-2.38%)
Mar 21, 2023 3.040 3.040 2.800 2.940 22,114 -0.10(-3.29%)
Mar 20, 2023 3.050 3.050 2.720 3.040 27,731 +0.03(+1.00%)
Mar 17, 2023 2.912 3.015 2.900 3.010 8,969 +0.05(+1.69%)
Mar 16, 2023 3.000 3.000 2.710 2.960 42,082 -0.13(-4.21%)
Mar 15, 2023 3.000 3.220 2.990 3.090 40,387 -0.07(-2.22%)
Mar 14, 2023 3.202 3.202 3.000 3.160 26,333 -0.03(-0.94%)
Mar 13, 2023 3.090 3.260 2.780 3.190 23,408 +0.07(+2.24%)
Mar 10, 2023 3.130 3.300 3.100 3.120 37,768 -0.14(-4.29%)
Mar 09, 2023 3.400 3.400 3.165 3.260 24,777 -0.06(-1.81%)
Mar 08, 2023 3.190 3.430 3.160 3.320 13,116 +0.03(+0.91%)
Mar 07, 2023 3.368 3.400 3.108 3.290 28,159 -0.03(-0.90%)
Mar 06, 2023 3.370 3.540 3.160 3.320 79,160 -0.15(-4.32%)
Mar 03, 2023 3.700 3.750 3.220 3.470 122,062 -0.26(-6.97%)
Mar 02, 2023 3.250 3.730 3.100 3.730 130,583 +0.43(+13.03%)
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.