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: ASCUF )

0.9881 +0.0131 (+1.34%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 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 22, 2024 0.9800 1.000 0.9650 0.9881 23,604 +0.01(+1.34%)
Nov 21, 2024 0.9776 0.9868 0.9741 0.9750 16,213 +0.01(+0.65%)
Nov 20, 2024 0.9445 0.9687 0.9400 0.9687 8,975 +0.02(+1.64%)
Nov 19, 2024 0.9500 0.9820 0.9500 0.9531 12,993 -0.00(-0.20%)
Nov 18, 2024 0.9264 0.9686 0.9264 0.9550 9,200 +0.05(+5.42%)
Nov 15, 2024 0.9000 0.9200 0.8901 0.9059 7,833 +0.03(+2.94%)
Nov 14, 2024 0.9013 0.9300 0.8800 0.8800 33,574 -0.02(-1.82%)
Nov 13, 2024 0.9184 0.9273 0.8935 0.8963 9,555 -0.02(-2.58%)
Nov 12, 2024 0.9400 0.9400 0.9100 0.9200 17,990 -0.02(-2.65%)
Nov 11, 2024 0.9600 0.9727 0.9200 0.9450 93,434 -0.04(-3.81%)
Nov 08, 2024 0.9747 0.9911 0.9700 0.9824 11,647 -0.02(-1.66%)
Nov 07, 2024 1.010 1.010 0.9580 0.9990 122,200 +0.01(+0.91%)
Nov 06, 2024 0.9761 1.001 0.9700 0.9900 49,543 -0.02(-2.45%)
Nov 05, 2024 0.9700 1.020 0.9700 1.015 178,446 +0.01(+1.49%)
Nov 04, 2024 1.020 1.020 0.9950 1.000 26,863 +0.00(+0.00%)
Nov 01, 2024 1.000 1.000 0.9700 1.000 688 +0.00(+0.00%)
Oct 31, 2024 1.000 1.010 0.9700 1.000 31,369 -0.02(-1.96%)
Oct 30, 2024 1.015 1.020 1.000 1.020 7,791 +0.00(+0.29%)
Oct 29, 2024 1.035 1.037 1.005 1.017 47,428 -0.02(-2.21%)
Oct 28, 2024 1.060 1.065 1.030 1.040 29,236 -0.03(-2.80%)
Oct 25, 2024 1.083 1.083 1.070 1.070 9,896 -0.00(-0.47%)
Oct 24, 2024 1.097 1.097 1.070 1.075 16,860 -0.02(-1.51%)
Oct 23, 2024 1.113 1.118 1.080 1.091 15,523 -0.04(-3.41%)
Oct 22, 2024 1.110 1.140 1.107 1.130 22,557 +0.04(+3.67%)
Oct 21, 2024 1.250 1.250 1.090 1.090 31,616 -0.01(-0.91%)
Oct 18, 2024 1.100 1.110 1.090 1.100 21,329 +0.00(+0.00%)
Oct 17, 2024 1.080 1.104 1.080 1.100 7,170 +0.02(+1.85%)
Oct 16, 2024 1.090 1.097 1.070 1.080 32,250 +0.00(+0.00%)
Oct 15, 2024 1.130 1.130 1.055 1.080 17,070 -0.04(-4.00%)
Oct 14, 2024 1.120 1.150 1.073 1.125 28,190 +0.06(+5.55%)
Oct 11, 2024 1.080 1.080 1.066 1.066 12,170 -0.01(-1.31%)
Oct 10, 2024 1.084 1.084 1.080 1.080 689 -0.01(-0.53%)
Oct 09, 2024 1.145 1.145 1.035 1.086 52,430 +0.02(+1.76%)
Oct 08, 2024 1.092 1.097 1.065 1.067 18,421 -0.03(-2.73%)
Oct 07, 2024 1.140 1.149 1.090 1.097 46,891 -0.03(-2.92%)
Oct 04, 2024 1.130 1.183 1.130 1.130 12,786 -0.01(-0.88%)
Oct 03, 2024 1.147 1.160 1.140 1.140 14,415 -0.03(-2.23%)
Oct 02, 2024 1.170 1.170 1.160 1.166 9,940 +0.01(+0.52%)
Oct 01, 2024 1.145 1.160 1.145 1.160 5,851 +0.01(+0.87%)
Sep 30, 2024 1.150 1.156 1.130 1.150 13,877 -0.02(-1.71%)
Sep 27, 2024 1.230 1.230 1.150 1.170 40,040 -0.05(-4.10%)
Sep 26, 2024 1.161 1.230 1.160 1.220 33,069 +0.09(+7.58%)
Sep 25, 2024 1.130 1.140 1.110 1.134 41,647 -0.00(-0.15%)
Sep 24, 2024 1.130 1.140 1.091 1.136 66,034 -0.04(-3.26%)
Sep 23, 2024 1.200 1.210 1.150 1.174 24,950 -0.02(-1.34%)
Sep 20, 2024 1.120 1.200 1.115 1.190 15,255 +0.06(+5.31%)
Sep 19, 2024 1.135 1.145 1.100 1.130 35,310 +0.02(+2.19%)
Sep 18, 2024 1.110 1.110 1.095 1.106 23,800 +0.02(+1.45%)
Sep 17, 2024 1.114 1.140 1.090 1.090 51,442 -0.05(-4.13%)
Sep 16, 2024 1.150 1.200 1.130 1.137 32,641 -0.01(-1.14%)
Sep 13, 2024 1.206 1.206 1.150 1.150 46,893 -0.05(-4.16%)
Sep 12, 2024 1.210 1.220 1.160 1.200 22,464 +0.05(+4.35%)
Sep 11, 2024 1.180 1.187 1.150 1.150 11,364 -0.03(-2.58%)
Sep 10, 2024 1.250 1.250 1.165 1.181 16,361 -0.08(-6.31%)
Sep 09, 2024 1.194 1.260 1.194 1.260 14,651 +0.07(+5.88%)
Sep 06, 2024 1.145 1.195 1.140 1.190 50,809 -0.01(-0.83%)
Sep 05, 2024 1.220 1.220 1.200 1.200 6,031 +0.00(+0.00%)
Sep 04, 2024 1.206 1.217 1.190 1.200 50,622 -0.01(-0.83%)
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.