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

(OP: AKEMF )

0.0882 -0.0158 (-15.19%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 21, 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 21, 2024 0.1054 0.1054 0.0855 0.0882 1,331,023 -0.02(-15.19%)
Nov 20, 2024 0.0930 0.1076 0.0930 0.1040 218,922 -0.00(-2.16%)
Nov 19, 2024 0.1026 0.1090 0.1000 0.1063 402,250 +0.00(+4.11%)
Nov 18, 2024 0.1060 0.1140 0.1000 0.1021 419,655 -0.00(-1.73%)
Nov 15, 2024 0.1000 0.1085 0.1000 0.1039 286,838 -0.00(-1.05%)
Nov 14, 2024 0.1170 0.1170 0.1050 0.1050 235,742 -0.00(-1.87%)
Nov 13, 2024 0.1100 0.1100 0.1020 0.1070 465,512 -0.00(-0.83%)
Nov 12, 2024 0.1116 0.1116 0.1020 0.1079 380,602 +0.00(+0.47%)
Nov 11, 2024 0.1160 0.1177 0.1011 0.1074 561,871 -0.00(-0.28%)
Nov 08, 2024 0.1150 0.1150 0.1030 0.1077 430,426 +0.00(+0.94%)
Nov 07, 2024 0.1040 0.1100 0.1000 0.1067 710,172 +0.00(+2.11%)
Nov 06, 2024 0.1015 0.1050 0.1000 0.1045 653,700 +0.00(+3.26%)
Nov 05, 2024 0.1040 0.1040 0.1000 0.1012 278,837 +0.00(+0.40%)
Nov 04, 2024 0.1050 0.1050 0.1000 0.1008 212,806 -0.00(-0.98%)
Nov 01, 2024 0.1050 0.1050 0.1000 0.1018 424,733 +0.00(+0.79%)
Oct 31, 2024 0.1100 0.1100 0.1000 0.1010 631,074 -0.00(-1.37%)
Oct 30, 2024 0.1010 0.1063 0.1008 0.1024 294,433 -0.00(-0.58%)
Oct 29, 2024 0.1003 0.1116 0.1000 0.1030 296,440 -0.00(-0.87%)
Oct 28, 2024 0.1050 0.1168 0.1015 0.1039 509,139 -0.00(-0.57%)
Oct 25, 2024 0.1085 0.1119 0.1023 0.1045 654,869 -0.00(-4.13%)
Oct 24, 2024 0.1100 0.1119 0.1085 0.1090 391,213 -0.00(-2.50%)
Oct 23, 2024 0.1239 0.1245 0.1050 0.1118 397,225 +0.00(+0.54%)
Oct 22, 2024 0.1120 0.1245 0.1087 0.1112 404,289 -0.00(-0.71%)
Oct 21, 2024 0.1100 0.1296 0.1100 0.1120 427,181 -0.00(-2.01%)
Oct 18, 2024 0.1135 0.1265 0.1105 0.1143 501,710 +0.00(+1.15%)
Oct 17, 2024 0.1265 0.1265 0.1100 0.1130 492,766 -0.00(-0.44%)
Oct 16, 2024 0.1140 0.1170 0.1100 0.1135 301,660 +0.00(+1.34%)
Oct 15, 2024 0.1173 0.1173 0.1051 0.1120 630,251 +0.00(+1.08%)
Oct 14, 2024 0.1089 0.1154 0.1080 0.1108 243,515 +0.00(+1.74%)
Oct 11, 2024 0.1079 0.1100 0.1079 0.1089 495,108 +0.00(+0.09%)
Oct 10, 2024 0.1100 0.1100 0.1070 0.1088 115,660 +0.00(+0.83%)
Oct 09, 2024 0.1200 0.1200 0.1079 0.1079 338,370 -0.00(-2.18%)
Oct 08, 2024 0.1200 0.1200 0.1079 0.1103 266,592 -0.00(-2.04%)
Oct 07, 2024 0.1345 0.1225 0.1110 0.1126 196,230 -0.00(-0.79%)
Oct 04, 2024 0.1400 0.1400 0.1090 0.1135 248,159 +0.00(+2.99%)
Oct 03, 2024 0.1103 0.1130 0.1090 0.1102 682,546 -0.00(-1.78%)
Oct 02, 2024 0.1400 0.1400 0.1100 0.1122 413,433 +0.00(+1.36%)
Oct 01, 2024 0.1122 0.1149 0.1100 0.1107 696,417 -0.01(-4.73%)
Sep 30, 2024 0.1320 0.1320 0.1120 0.1162 282,006 +0.00(+0.09%)
Sep 27, 2024 0.1280 0.1280 0.1108 0.1161 714,318 -0.00(-0.77%)
Sep 26, 2024 0.1224 0.1245 0.1133 0.1170 828,915 -0.00(-3.78%)
Sep 25, 2024 0.1250 0.1300 0.1200 0.1216 317,366 +0.00(+0.50%)
Sep 24, 2024 0.1250 0.1250 0.1151 0.1210 986,917 +0.00(+3.42%)
Sep 23, 2024 0.1500 0.1500 0.1101 0.1170 2,069,695 -0.02(-12.03%)
Sep 20, 2024 0.1400 0.1469 0.1325 0.1330 1,368,803 -0.01(-5.67%)
Sep 19, 2024 0.1440 0.1599 0.1400 0.1410 1,490,967 -0.02(-9.79%)
Sep 18, 2024 0.1548 0.1599 0.1480 0.1563 365,605 -0.00(-0.45%)
Sep 17, 2024 0.1530 0.1610 0.1401 0.1570 369,067 +0.01(+4.67%)
Sep 16, 2024 0.1404 0.1575 0.1404 0.1500 225,917 +0.01(+6.99%)
Sep 13, 2024 0.1450 0.1525 0.1401 0.1402 351,643 -0.01(-5.53%)
Sep 12, 2024 0.1515 0.1515 0.1450 0.1484 196,299 -0.00(-0.60%)
Sep 11, 2024 0.1580 0.1580 0.1475 0.1493 136,008 -0.00(-0.47%)
Sep 10, 2024 0.1520 0.1580 0.1480 0.1500 230,492 +0.00(+1.35%)
Sep 09, 2024 0.1450 0.1540 0.1450 0.1480 202,714 -0.00(-0.67%)
Sep 06, 2024 0.1599 0.1599 0.1470 0.1490 294,570 -0.00(-0.67%)
Sep 05, 2024 0.1555 0.1600 0.1474 0.1500 229,294 -0.01(-6.19%)
Sep 04, 2024 0.1599 0.1599 0.1450 0.1599 242,413 +0.01(+5.54%)
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.