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

Ayr Strategies Inc (OP: AYRSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2020 7.035 7.200 7.000 7.200 84,817 +0.33(+4.74%)
Jun 29, 2020 7.050 7.120 6.805 6.874 21,945 -0.09(-1.31%)
Jun 26, 2020 7.100 7.100 6.790 6.965 7,400 -0.11(-1.61%)
Jun 25, 2020 6.760 7.250 6.760 7.079 32,967 +0.08(+1.13%)
Jun 24, 2020 7.030 7.180 7.000 7.000 2,284 -0.02(-0.27%)
Jun 23, 2020 7.335 7.390 7.000 7.019 88,487 -0.30(-4.10%)
Jun 22, 2020 7.190 7.330 7.190 7.319 14,316 +0.07(+1.00%)
Jun 19, 2020 7.295 7.587 7.189 7.246 18,700 -0.04(-0.56%)
Jun 18, 2020 7.220 7.400 7.200 7.287 16,772 -0.05(-0.69%)
Jun 17, 2020 7.356 7.500 7.260 7.337 11,899 -0.02(-0.31%)
Jun 16, 2020 7.250 7.900 6.735 7.360 54,555 +0.13(+1.76%)
Jun 15, 2020 7.265 7.510 7.070 7.232 8,751 -0.02(-0.24%)
Jun 12, 2020 7.250 7.580 7.200 7.250 12,600 +0.10(+1.40%)
Jun 11, 2020 7.793 8.015 7.050 7.150 106,748 -1.05(-12.80%)
Jun 10, 2020 8.100 8.210 7.910 8.200 10,311 +0.12(+1.49%)
Jun 09, 2020 8.100 8.160 8.000 8.080 13,680 +0.08(+1.00%)
Jun 08, 2020 8.350 8.650 8.000 8.000 38,823 -0.01(-0.12%)
Jun 05, 2020 8.000 8.402 8.000 8.010 19,100 +0.31(+4.03%)
Jun 04, 2020 7.450 8.378 7.450 7.700 13,305 -0.55(-6.67%)
Jun 03, 2020 8.495 8.500 8.140 8.250 11,926 -0.19(-2.19%)
Jun 02, 2020 8.500 8.500 8.219 8.435 3,579 +0.13(+1.63%)
Jun 01, 2020 8.384 8.384 8.043 8.300 20,512 -0.20(-2.35%)
May 29, 2020 8.060 8.550 7.250 8.500 15,100 +0.45(+5.59%)
May 28, 2020 8.180 8.250 7.800 8.050 7,978 +0.05(+0.63%)
May 27, 2020 8.140 8.720 7.690 8.000 30,848 -0.14(-1.72%)
May 26, 2020 8.692 9.000 7.935 8.140 20,094 -0.27(-3.25%)
May 22, 2020 7.675 8.450 7.500 8.414 22,900 +0.60(+7.70%)
May 21, 2020 7.135 8.000 7.135 7.812 63,061 +0.50(+6.87%)
May 20, 2020 7.400 7.700 6.800 7.310 56,530 -0.13(-1.75%)
May 19, 2020 7.196 8.000 7.196 7.440 54,225 +0.31(+4.35%)
May 18, 2020 7.000 7.250 7.000 7.130 12,586 +0.76(+11.93%)
May 15, 2020 6.100 6.510 5.850 6.370 28,500 +0.42(+7.06%)
May 14, 2020 6.012 6.012 5.790 5.950 7,979 -0.07(-1.16%)
May 13, 2020 6.200 6.225 5.910 6.020 17,438 -0.23(-3.68%)
May 12, 2020 6.000 6.250 6.000 6.250 17,828 +0.35(+5.93%)
May 11, 2020 5.898 6.100 5.835 5.900 11,822 +0.00(+0.04%)
May 08, 2020 5.510 5.963 5.510 5.898 11,600 +0.29(+5.13%)
May 07, 2020 5.677 5.800 5.536 5.610 12,494 -0.14(-2.43%)
May 06, 2020 5.889 5.889 5.710 5.750 13,877 -0.25(-4.17%)
May 05, 2020 5.770 6.000 5.460 6.000 27,180 +0.50(+9.09%)
May 04, 2020 5.570 5.840 5.500 5.500 4,308 +0.00(+0.00%)
May 01, 2020 5.900 6.035 5.181 5.500 16,700 -0.68(-10.99%)
Apr 30, 2020 6.100 6.200 6.075 6.179 3,595 +0.37(+6.35%)
Apr 29, 2020 5.300 5.900 5.300 5.810 22,258 +0.56(+10.67%)
Apr 28, 2020 5.050 5.373 5.050 5.250 25,341 +0.05(+0.96%)
Apr 27, 2020 5.021 5.400 5.000 5.200 19,141 +0.16(+3.07%)
Apr 24, 2020 4.930 5.204 4.930 5.045 11,500 -0.09(-1.85%)
Apr 23, 2020 5.091 5.670 5.000 5.140 60,687 +0.14(+2.80%)
Apr 22, 2020 5.020 5.082 4.850 5.000 39,900 +0.00(+0.00%)
Apr 21, 2020 5.015 5.390 4.800 5.000 83,629 -0.01(-0.20%)
Apr 20, 2020 5.650 5.650 4.935 5.010 19,711 -0.04(-0.72%)
Apr 17, 2020 5.250 5.250 5.009 5.046 26,800 -0.09(-1.79%)
Apr 16, 2020 5.050 5.146 5.000 5.138 2,905 +0.14(+2.77%)
Apr 15, 2020 5.200 5.200 4.800 5.000 42,421 -0.25(-4.76%)
Apr 14, 2020 5.600 5.600 5.240 5.250 18,686 -0.20(-3.67%)
Apr 13, 2020 5.450 5.450 5.450 5.450 977 +0.05(+0.93%)
Apr 09, 2020 5.881 5.881 5.400 5.400 12,200 -0.35(-6.01%)
Apr 08, 2020 5.650 5.770 5.550 5.745 5,469 +0.09(+1.67%)
Apr 07, 2020 5.850 5.900 5.650 5.651 30,391 -0.22(-3.75%)
Apr 06, 2020 5.859 5.970 5.190 5.871 43,456 +0.07(+1.23%)
Apr 03, 2020 5.800 5.855 5.720 5.800 14,400 -0.08(-1.39%)
Apr 02, 2020 5.900 5.977 5.858 5.882 4,460 -0.17(-2.75%)
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.