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

(NY: AREN )

1.520 +0.030 (+2.01%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 27, 2024 1.540 1.550 1.460 1.520 68,804 +0.03(+2.01%)
Nov 26, 2024 1.550 1.570 1.470 1.490 104,749 -0.04(-2.61%)
Nov 25, 2024 1.630 1.630 1.500 1.530 190,974 -0.02(-1.29%)
Nov 22, 2024 1.550 1.730 1.450 1.550 429,205 +0.04(+2.65%)
Nov 21, 2024 1.530 1.587 1.400 1.510 332,685 +0.06(+4.14%)
Nov 20, 2024 1.450 1.550 1.450 1.450 275,758 -0.05(-3.33%)
Nov 19, 2024 1.740 1.740 1.460 1.500 886,739 -0.26(-14.77%)
Nov 18, 2024 1.600 1.827 1.370 1.760 4,736,949 +0.01(+0.57%)
Nov 15, 2024 1.910 2.180 1.230 1.750 93,857,304 +1.18(+207.02%)
Nov 14, 2024 0.6400 0.6405 0.5631 0.5700 6,600,930 -0.03(-5.00%)
Nov 13, 2024 0.6140 0.6210 0.5800 0.6000 13,974 -0.04(-6.40%)
Nov 12, 2024 0.6340 0.6410 0.5800 0.6410 14,169 +0.02(+3.07%)
Nov 11, 2024 0.5840 0.6538 0.5800 0.6219 16,036 +0.00(+0.31%)
Nov 08, 2024 0.6100 0.6200 0.6000 0.6200 15,295 +0.01(+1.62%)
Nov 07, 2024 0.6250 0.6302 0.6101 0.6101 4,863 -0.02(-3.31%)
Nov 06, 2024 0.6300 0.6495 0.6051 0.6310 6,465 +0.01(+1.77%)
Nov 05, 2024 0.6200 0.6500 0.6200 0.6200 22,162 -0.03(-4.62%)
Nov 04, 2024 0.7000 0.7015 0.6243 0.6500 31,769 -0.05(-7.34%)
Nov 01, 2024 0.6500 0.7050 0.6500 0.7015 15,018 +0.07(+10.40%)
Oct 31, 2024 0.6835 0.6835 0.6200 0.6354 2,403 -0.02(-2.38%)
Oct 30, 2024 0.6610 0.6610 0.6509 0.6509 2,980 +0.00(+0.14%)
Oct 29, 2024 0.6589 0.6650 0.6165 0.6500 7,254 -0.02(-2.99%)
Oct 28, 2024 0.6800 0.6955 0.6700 0.6700 6,486 -0.03(-4.29%)
Oct 25, 2024 0.6900 0.7000 0.6800 0.7000 3,738 +0.00(+0.00%)
Oct 24, 2024 0.6800 0.7000 0.6579 0.7000 14,702 +0.00(+0.00%)
Oct 23, 2024 0.7200 0.7500 0.6900 0.7000 13,233 +0.00(+0.00%)
Oct 22, 2024 0.7500 0.7835 0.6800 0.7000 23,644 -0.05(-6.19%)
Oct 21, 2024 0.7500 0.7500 0.7256 0.7462 6,162 -0.00(-0.51%)
Oct 17, 2024 0.7500 179 -0.04(-5.06%)
Oct 16, 2024 0.7870 0.7900 0.7230 0.7900 12,215 +0.00(+0.00%)
Oct 15, 2024 0.7681 0.7900 0.7681 0.7900 3,810 +0.03(+3.54%)
Oct 14, 2024 0.7935 0.7941 0.7630 0.7630 3,801 +0.00(+0.00%)
Oct 11, 2024 0.7700 0.8000 0.7500 0.7630 8,369 -0.01(-0.92%)
Oct 10, 2024 0.8000 0.8000 0.7701 0.7701 1,202 -0.03(-3.74%)
Oct 09, 2024 0.8120 0.8349 0.7800 0.8000 3,029 +0.02(+2.56%)
Oct 08, 2024 0.8200 0.8456 0.7800 0.7800 1,675 -0.07(-7.91%)
Oct 07, 2024 0.8500 0.8550 0.7854 0.8470 7,383 -0.01(-0.94%)
Oct 04, 2024 0.8100 0.8798 0.7940 0.8550 7,210 +0.03(+3.64%)
Oct 03, 2024 0.8387 0.8387 0.8250 0.8250 3,157 +0.01(+0.61%)
Oct 02, 2024 0.7860 0.8200 0.7840 0.8200 12,480 +0.01(+1.23%)
Oct 01, 2024 0.8150 0.8803 0.6841 0.8100 39,751 +0.01(+0.62%)
Sep 30, 2024 0.7500 0.8140 0.7060 0.8050 13,680 +0.06(+7.33%)
Sep 27, 2024 0.7000 0.7500 0.6899 0.7500 25,617 +0.04(+4.90%)
Sep 26, 2024 0.7601 0.8200 0.7010 0.7150 69,167 -0.09(-11.70%)
Sep 25, 2024 0.8100 0.8360 0.8000 0.8097 6,087 +0.02(+2.91%)
Sep 24, 2024 0.8400 0.8400 0.7868 0.7868 7,835 -0.02(-2.98%)
Sep 23, 2024 0.8180 0.8370 0.7970 0.8110 2,169 +0.01(+0.65%)
Sep 20, 2024 0.8300 0.8620 0.7300 0.8058 84,569 -0.07(-8.01%)
Sep 19, 2024 0.8470 0.8800 0.8240 0.8760 7,057 +0.08(+9.50%)
Sep 18, 2024 0.8300 0.8835 0.8000 0.8000 27,333 -0.06(-6.86%)
Sep 17, 2024 0.8850 0.9000 0.8327 0.8589 14,994 -0.02(-2.62%)
Sep 16, 2024 0.8900 0.8900 0.8500 0.8820 9,245 -0.02(-2.00%)
Sep 13, 2024 0.8700 0.9000 0.8500 0.9000 11,868 +0.01(+1.12%)
Sep 12, 2024 0.8700 0.8900 0.8580 0.8900 12,793 -0.01(-1.11%)
Sep 11, 2024 0.8900 0.9000 0.8759 0.9000 6,003 +0.00(+0.00%)
Sep 10, 2024 0.8890 0.9000 0.8610 0.9000 12,179 +0.04(+4.65%)
Sep 09, 2024 0.8900 0.9499 0.8600 0.8600 13,394 -0.08(-8.44%)
Sep 06, 2024 0.9100 0.9500 0.8605 0.9393 16,238 +0.02(+1.77%)
Sep 05, 2024 0.8525 0.9230 0.8525 0.9230 2,135 +0.03(+3.71%)
Sep 04, 2024 0.9100 0.9100 0.8523 0.8900 3,314 -0.02(-1.89%)
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.