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: AMQFF )

0.2250 -0.0185 (-7.60%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 0.2373 0.2427 0.2250 0.2250 9,210 -0.02(-7.60%)
Jul 18, 2024 0.2509 0.2642 0.2369 0.2435 22,225 -0.03(-10.38%)
Jul 17, 2024 0.2582 0.2717 0.2300 0.2717 4,798 +0.02(+6.22%)
Jul 16, 2024 0.2518 0.2558 0.2518 0.2558 2,150 +0.00(+0.31%)
Jul 15, 2024 0.2550 0.2579 0.2550 0.2550 2,415 +0.01(+2.37%)
Jul 12, 2024 0.2515 0.2529 0.2491 0.2491 850 +0.00(+0.00%)
Jul 11, 2024 0.2500 0.2500 0.2491 0.2491 30,000 +0.01(+3.79%)
Jul 10, 2024 0.2340 0.2400 0.2340 0.2400 51,161 +0.00(+0.63%)
Jul 09, 2024 0.2400 0.2500 0.2385 0.2385 13,149 -0.01(-2.33%)
Jul 08, 2024 0.2600 0.2680 0.2442 0.2442 4,517 +0.00(+1.75%)
Jul 05, 2024 0.2600 0.2600 0.2400 0.2400 37,600 -0.00(-0.04%)
Jul 03, 2024 0.2407 0.2407 0.2401 0.2401 20,000 -0.00(-1.84%)
Jul 02, 2024 0.2463 0.2463 0.2446 0.2446 2,249 -0.01(-4.08%)
Jul 01, 2024 0.2688 0.2688 0.2550 0.2550 8,150 -0.02(-5.66%)
Jun 28, 2024 0.2648 0.2703 0.2648 0.2703 2,105 -0.00(-0.26%)
Jun 27, 2024 0.2680 0.2800 0.2650 0.2710 69,625 +0.01(+3.67%)
Jun 26, 2024 0.2800 0.2800 0.2400 0.2614 10,450 +0.02(+7.57%)
Jun 25, 2024 0.2405 0.2430 0.2404 0.2430 52,074 +0.01(+3.98%)
Jun 24, 2024 0.2374 0.2379 0.2337 0.2337 49,750 -0.01(-2.62%)
Jun 21, 2024 0.2183 0.2565 0.2183 0.2400 22,209 -0.02(-8.22%)
Jun 20, 2024 0.2500 0.2615 0.2339 0.2615 6,880 +0.01(+5.78%)
Jun 18, 2024 0.2510 0.2520 0.2270 0.2472 103,497 -0.01(-4.48%)
Jun 17, 2024 0.2700 0.2700 0.2588 0.2588 37,000 -0.02(-5.89%)
Jun 14, 2024 0.2750 0.2750 0.2750 0.2750 2,201 +0.01(+2.38%)
Jun 13, 2024 0.2700 0.2783 0.2662 0.2686 40,788 -0.01(-2.79%)
Jun 10, 2024 0.2763 0 -0.03(-11.21%)
Jun 07, 2024 0.3040 0.3112 0.2938 0.3112 25,400 +0.00(+0.13%)
Jun 06, 2024 0.3290 0.3290 0.3108 0.3108 14,000 -0.00(-1.30%)
Jun 05, 2024 0.3120 0.3200 0.3120 0.3149 1,609 +0.00(+0.93%)
Jun 04, 2024 0.3192 0.3228 0.3120 0.3120 73,000 -0.02(-5.54%)
Jun 03, 2024 0.3526 0.3600 0.3303 0.3303 4,840 -0.02(-5.71%)
May 31, 2024 0.3483 0.3503 0.3483 0.3503 13,213 +0.00(+0.34%)
May 30, 2024 0.3700 0.3700 0.3239 0.3491 90,555 -0.02(-4.30%)
May 29, 2024 0.3675 0.3675 0.3439 0.3648 51,525 +0.00(+0.63%)
May 28, 2024 0.3165 0.3625 0.3165 0.3625 121,009 +0.06(+18.54%)
May 24, 2024 0.3100 0.3176 0.3058 0.3058 40,853 -0.01(-4.02%)
May 23, 2024 0.3200 0.3220 0.3100 0.3186 81,753 +0.02(+5.36%)
May 22, 2024 0.3100 0.3100 0.3024 0.3024 37,639 -0.02(-4.76%)
May 21, 2024 0.3600 0.3600 0.3164 0.3175 60,734 -0.04(-11.81%)
May 20, 2024 0.3700 0.3700 0.3095 0.3600 30,981 -0.01(-2.70%)
May 17, 2024 0.2993 0.3700 0.2850 0.3700 159,995 +0.07(+21.31%)
May 16, 2024 0.3273 0.3290 0.3025 0.3050 45,961 -0.03(-8.38%)
May 15, 2024 0.3097 0.4000 0.3097 0.3329 10,000 +0.00(+0.12%)
May 14, 2024 0.3318 0.3450 0.3200 0.3325 124,058 -0.01(-2.38%)
May 13, 2024 0.3463 0.3550 0.3243 0.3406 41,481 -0.01(-2.69%)
May 10, 2024 0.3457 0.3500 0.3400 0.3500 65,093 +0.02(+5.80%)
May 09, 2024 0.3529 0.3529 0.3215 0.3308 32,352 +0.00(+0.24%)
May 08, 2024 0.4000 0.4000 0.3300 0.3300 38,407 -0.01(-3.93%)
May 07, 2024 0.3447 0.3490 0.3369 0.3435 67,500 -0.01(-1.83%)
May 06, 2024 0.3500 0.3550 0.3339 0.3499 140,358 +0.01(+2.64%)
May 03, 2024 0.3411 0.3455 0.3278 0.3409 50,150 +0.01(+3.30%)
May 02, 2024 0.3500 0.3550 0.3300 0.3300 142,765 -0.02(-5.71%)
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.