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

Antofagasta Plc (OP: ANFGF )

28.95 +0.13 (+0.44%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 16, 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 (%)
Jan 29, 2021 19.59 19.59 19.59 19.59 100 +0.36(+1.85%)
Jan 28, 2021 19.23 19.23 19.23 19.23 304 -0.29(-1.51%)
Jan 27, 2021 19.75 19.86 19.52 19.52 1,016 -0.48(-2.38%)
Jan 26, 2021 20.00 20.00 20.00 20.00 185 -0.03(-0.15%)
Jan 25, 2021 20.30 20.30 20.03 20.03 538 -0.67(-3.24%)
Jan 22, 2021 20.52 20.70 20.50 20.70 1,800 -0.75(-3.50%)
Jan 21, 2021 21.25 21.60 21.25 21.45 998 +1.31(+6.50%)
Jan 20, 2021 20.14 20.14 20.14 112 +0.00(+0.00%)
Jan 19, 2021 20.65 20.95 20.14 20.14 2,325 -0.72(-3.47%)
Jan 15, 2021 20.90 20.90 20.50 20.86 6,200 -0.29(-1.35%)
Jan 14, 2021 21.05 21.15 21.05 21.15 5,139 +0.25(+1.20%)
Jan 13, 2021 20.90 20.90 20.90 101 +0.00(+0.00%)
Jan 12, 2021 21.10 21.10 20.90 20.90 1,375 -0.10(-0.48%)
Jan 11, 2021 21.09 21.09 21.00 21.00 594 -0.75(-3.45%)
Jan 08, 2021 21.75 21.75 21.75 63 +0.00(+0.00%)
Jan 07, 2021 21.59 21.75 21.55 21.75 6,300 +0.16(+0.74%)
Jan 06, 2021 21.45 21.59 21.45 21.59 1,114 +0.90(+4.35%)
Jan 05, 2021 20.69 20.69 20.69 20.69 181 +0.17(+0.80%)
Jan 04, 2021 20.44 20.87 20.35 20.52 2,548 +1.12(+5.77%)
Dec 31, 2020 19.41 19.41 19.41 842 -0.29(-1.50%)
Dec 30, 2020 19.84 19.84 19.70 19.70 842 +0.03(+0.15%)
Dec 29, 2020 19.44 19.75 19.42 19.67 7,849 +0.57(+2.99%)
Dec 28, 2020 19.10 19.10 19.10 1 +0.00(+0.00%)
Dec 23, 2020 19.10 19.10 19.10 0 +0.00(+0.00%)
Dec 22, 2020 19.10 19.10 19.10 19.10 171 +0.00(+0.00%)
Dec 21, 2020 19.02 19.10 19.00 19.10 758 -0.55(-2.79%)
Dec 18, 2020 19.51 19.65 19.30 19.65 7,600 +0.16(+0.82%)
Dec 17, 2020 19.50 19.50 19.49 19.49 616 +0.34(+1.78%)
Dec 16, 2020 19.19 19.19 19.15 19.15 995 +0.09(+0.47%)
Dec 15, 2020 19.20 19.20 19.06 19.06 3,217 +0.11(+0.58%)
Dec 14, 2020 18.95 18.95 18.95 18.95 633 +0.07(+0.40%)
Dec 11, 2020 18.88 18.88 18.88 18.88 500 -0.51(-2.63%)
Dec 10, 2020 19.52 19.52 19.39 19.39 4,650 +0.11(+0.57%)
Dec 09, 2020 19.10 19.27 19.10 19.27 522 +0.20(+1.02%)
Dec 08, 2020 19.08 19.08 19.08 19.08 242 +0.17(+0.90%)
Dec 07, 2020 18.91 18.91 18.91 18.91 369 +0.02(+0.13%)
Dec 04, 2020 18.93 19.02 18.75 18.89 4,600 +0.31(+1.67%)
Dec 03, 2020 18.29 18.69 18.29 18.57 2,234 +0.90(+5.09%)
Dec 02, 2020 17.62 17.70 17.60 17.68 1,570 +0.89(+5.33%)
Dec 01, 2020 16.78 16.78 16.78 164 +0.00(+0.00%)
Nov 30, 2020 16.60 16.78 16.60 16.78 2,052 +0.08(+0.48%)
Nov 27, 2020 16.45 16.70 16.45 16.70 500 +0.20(+1.21%)
Nov 25, 2020 16.27 16.50 16.27 16.50 700 -0.10(-0.60%)
Nov 24, 2020 16.42 16.64 16.36 16.60 2,565 +1.35(+8.85%)
Nov 23, 2020 15.25 15.25 15.25 15.25 209 +0.12(+0.83%)
Nov 20, 2020 15.12 15.12 15.12 15.12 2,000 +0.40(+2.75%)
Nov 19, 2020 14.72 14.72 14.72 14.72 339 -0.00(-0.03%)
Nov 17, 2020 14.72 14.72 14.72 0 -0.41(-2.68%)
Nov 16, 2020 15.10 15.13 15.10 15.13 800 +0.53(+3.63%)
Nov 13, 2020 14.60 14.60 14.60 14.60 200 -0.03(-0.17%)
Nov 12, 2020 14.35 14.62 14.35 14.62 5,602 -0.15(-1.02%)
Nov 11, 2020 14.80 14.82 14.60 14.78 4,725 -0.17(-1.14%)
Nov 10, 2020 14.80 14.95 14.80 14.95 2,700 +0.63(+4.44%)
Nov 09, 2020 14.31 14.31 14.31 14.31 1,299 +0.24(+1.67%)
Nov 06, 2020 13.85 14.15 13.85 14.07 1,800 +0.40(+2.96%)
Nov 05, 2020 13.63 13.67 13.63 13.67 571 +0.47(+3.56%)
Nov 03, 2020 13.20 13.20 13.20 0 +0.00(+0.00%)
Nov 02, 2020 13.30 13.30 13.20 13.20 832 +0.16(+1.27%)
Oct 28, 2020 13.04 13.04 13.04 0 -0.54(-3.98%)
Oct 26, 2020 13.57 13.57 13.57 0 +0.00(+0.00%)
Oct 23, 2020 13.57 13.57 13.57 13.57 100 -0.12(-0.91%)
Oct 22, 2020 13.70 13.70 13.70 13.70 100 +0.67(+5.14%)
Oct 19, 2020 13.03 13.03 13.03 0 -0.17(-1.29%)
Oct 16, 2020 13.20 13.20 13.20 13.20 1,000 -0.05(-0.38%)
Oct 12, 2020 13.25 13.25 13.25 0 +0.06(+0.49%)
Oct 08, 2020 13.19 13.19 13.19 0 +0.00(+0.00%)
Sep 24, 2020 13.19 13.19 13.19 0 -0.01(-0.11%)
Sep 23, 2020 13.45 13.45 13.20 13.20 579 -0.38(-2.76%)
Sep 21, 2020 13.57 13.57 13.57 0 -0.43(-3.04%)
Sep 18, 2020 14.00 14.00 14.00 14.00 500 +0.05(+0.36%)
Sep 17, 2020 13.95 13.95 13.95 13.95 361 -0.25(-1.76%)
Sep 16, 2020 14.20 14.20 14.20 14.20 280 +0.20(+1.43%)
Sep 15, 2020 14.00 14.00 14.00 14.00 204 +0.00(+0.00%)
Sep 14, 2020 14.30 14.30 14.00 14.00 711 -0.20(-1.41%)
Sep 11, 2020 14.20 14.20 14.20 14.20 300 +0.22(+1.61%)
Sep 10, 2020 13.97 13.97 13.97 13.97 417 -0.10(-0.71%)
Sep 08, 2020 14.07 14.07 14.07 0 -0.70(-4.74%)
Sep 04, 2020 14.78 14.78 14.78 2 +0.00(+0.00%)
Sep 03, 2020 14.78 14.78 14.78 7 +0.00(+0.00%)
Sep 02, 2020 14.78 14.78 14.78 14.78 156 +0.40(+2.78%)
Aug 31, 2020 14.38 14.38 14.38 0 +0.03(+0.17%)
Aug 27, 2020 14.35 14.35 14.35 0 +0.17(+1.23%)
Aug 26, 2020 14.18 14.18 14.18 52 +0.00(+0.00%)
Aug 25, 2020 14.35 14.35 14.18 14.18 352 -0.27(-1.90%)
Aug 24, 2020 14.32 14.50 14.32 14.45 15,018 -0.39(-2.63%)
Aug 21, 2020 14.45 14.84 14.45 14.84 300 +0.39(+2.70%)
Aug 20, 2020 14.40 14.45 14.28 14.45 1,610 -0.55(-3.67%)
Aug 19, 2020 15.00 15.00 15.00 12 +0.00(+0.00%)
Aug 18, 2020 14.90 15.00 14.90 15.00 602 +0.32(+2.21%)
Aug 17, 2020 14.68 14.68 14.68 2 +0.00(+0.00%)
Aug 14, 2020 14.68 14.68 14.68 1 +0.00(+0.00%)
Aug 13, 2020 14.68 14.68 14.68 1 +0.00(+0.00%)
Aug 12, 2020 14.68 14.68 14.68 3 +0.00(+0.00%)
Aug 11, 2020 14.68 14.68 14.68 14.68 577 +0.39(+2.69%)
Aug 10, 2020 14.29 14.29 14.29 14.29 1,600 -0.01(-0.07%)
Aug 07, 2020 14.30 14.30 14.30 14.30 300 +0.15(+1.06%)
Aug 05, 2020 14.15 14.15 14.15 0 +0.30(+2.17%)
Aug 03, 2020 13.85 13.85 13.85 0 +0.30(+2.21%)
Jul 31, 2020 13.55 13.55 13.55 13.55 400 +0.05(+0.37%)
Jul 30, 2020 13.50 13.50 13.50 7 +0.00(+0.00%)
Jul 29, 2020 13.40 13.50 13.40 13.50 450 +0.00(+0.00%)
Jul 28, 2020 13.68 13.68 13.50 13.50 987 -0.18(-1.28%)
Jul 27, 2020 13.29 13.68 13.29 13.68 443 +0.38(+2.82%)
Jul 22, 2020 13.30 13.30 13.30 0 -0.20(-1.48%)
Jul 20, 2020 13.50 13.50 13.50 0 +0.85(+6.72%)
Jul 17, 2020 12.65 12.65 12.65 10 +0.00(+0.00%)
Jul 16, 2020 12.69 12.69 12.65 12.65 27,500 +0.18(+1.40%)
Jul 13, 2020 12.47 12.47 12.47 0 +0.00(+0.00%)
Jul 10, 2020 12.47 12.47 12.47 12.47 500 +0.47(+3.96%)
Jul 07, 2020 12.00 12.00 12.00 0 +0.40(+3.45%)
Jul 02, 2020 11.60 11.60 11.60 0 +0.10(+0.87%)
Jul 01, 2020 11.50 11.50 11.50 11.50 300 +0.25(+2.22%)
Jun 29, 2020 11.25 11.25 11.25 0 -0.12(-1.10%)
Jun 26, 2020 11.38 11.38 11.38 11.38 1,500 +0.12(+1.11%)
Jun 25, 2020 11.25 11.25 11.25 11.25 1,000 +0.25(+2.27%)
Jun 23, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 22, 2020 11.25 11.25 11.00 11.00 4,270 +0.00(+0.00%)
Jun 16, 2020 11.00 11.00 11.00 0 -0.60(-5.17%)
Jun 10, 2020 11.60 11.60 11.60 0 +0.44(+3.94%)
Jun 09, 2020 11.16 11.16 11.16 11.16 500 -0.44(-3.79%)
Jun 05, 2020 11.60 11.60 11.60 0 +0.33(+2.93%)
Jun 02, 2020 11.27 11.27 11.27 0 +0.08(+0.71%)
Jun 01, 2020 11.19 11.19 11.19 11.19 1,240 +0.35(+3.23%)
May 29, 2020 10.84 10.84 10.84 10.84 200 +0.81(+8.13%)
May 26, 2020 10.03 10.03 10.03 0 +0.00(+0.00%)
May 22, 2020 10.03 10.03 10.03 10.03 200 -0.47(-4.52%)
May 20, 2020 10.50 10.50 10.50 0 +0.30(+2.94%)
May 19, 2020 10.03 10.20 10.03 10.20 300 +0.65(+6.81%)
May 15, 2020 9.550 9.550 9.550 0 +0.00(+0.00%)
May 12, 2020 9.550 9.550 9.550 0 -0.55(-5.45%)
May 11, 2020 10.10 10.10 10.10 10.10 245 -0.10(-0.98%)
May 08, 2020 9.850 10.20 9.850 10.20 5,100 -0.05(-0.49%)
May 06, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Apr 30, 2020 10.25 10.25 10.25 0 -0.15(-1.44%)
Apr 29, 2020 10.20 10.40 10.20 10.40 3,300 +1.37(+15.23%)
Apr 22, 2020 9.025 9.025 9.025 0 +0.00(+0.00%)
Apr 21, 2020 9.025 9.025 9.025 9.025 5,271 -0.99(-9.93%)
Apr 15, 2020 10.02 10.02 10.02 0 +0.00(+0.00%)
Apr 14, 2020 10.04 10.04 10.02 10.02 15,579 +0.54(+5.70%)
Apr 13, 2020 9.480 9.480 9.480 4 +0.00(+0.00%)
Apr 07, 2020 9.480 9.480 9.480 0 -0.02(-0.21%)
Apr 06, 2020 8.700 9.500 8.700 9.500 7,500 +0.19(+2.08%)
Apr 03, 2020 9.306 9.306 9.306 9.306 500 -0.14(-1.51%)
Apr 02, 2020 9.449 9.449 9.449 9.449 552 +0.17(+1.78%)
Apr 01, 2020 9.250 9.284 9.250 9.284 11,319 -0.40(-4.09%)
Mar 31, 2020 9.127 9.680 9.127 9.680 1,100 +0.40(+4.32%)
Mar 27, 2020 9.279 9.279 9.279 0 +0.26(+2.87%)
Mar 26, 2020 9.020 9.020 9.020 9.020 100 +0.62(+7.43%)
Mar 25, 2020 8.396 8.396 8.396 8.396 1,200 +0.40(+5.02%)
Mar 24, 2020 7.995 7.995 7.995 7.995 3,955 +0.70(+9.52%)
Mar 23, 2020 7.410 7.410 7.300 7.300 2,700 -0.50(-6.41%)
Mar 20, 2020 7.800 7.800 7.800 7.800 1,000 +0.30(+4.00%)
Mar 18, 2020 7.500 7.500 7.500 0 -1.24(-14.17%)
Mar 17, 2020 7.647 8.738 7.647 8.738 1,927 +1.17(+15.53%)
Mar 16, 2020 7.563 7.563 7.563 7.563 200 -0.74(-8.88%)
Mar 13, 2020 8.300 8.300 8.300 14,464 +0.00(+0.00%)
Mar 12, 2020 7.500 8.300 7.500 8.300 590 -0.90(-9.78%)
Mar 11, 2020 9.200 9.200 9.200 9.200 100 -0.10(-1.12%)
Mar 10, 2020 9.210 9.304 9.210 9.304 1,280 -0.08(-0.81%)
Mar 09, 2020 9.150 9.380 9.050 9.380 2,805 -0.12(-1.26%)
Mar 06, 2020 9.600 9.700 9.450 9.500 2,400 -0.45(-4.52%)
Mar 05, 2020 9.880 10.11 9.880 9.950 8,237 -0.05(-0.50%)
Mar 04, 2020 10.00 10.00 10.00 10.00 1,000 +0.31(+3.20%)
Mar 03, 2020 9.690 9.690 9.690 9.690 200 -0.06(-0.62%)
Mar 02, 2020 9.880 10.10 9.750 9.750 3,376 +0.07(+0.77%)
Feb 28, 2020 9.676 9.676 9.590 9.676 500 -0.40(-3.96%)
Feb 27, 2020 10.08 10.08 10.07 10.07 1,401 -0.20(-1.94%)
Feb 25, 2020 10.27 10.27 10.27 0 +0.05(+0.53%)
Feb 24, 2020 10.48 10.48 10.22 10.22 593 -0.99(-8.84%)
Feb 21, 2020 11.21 11.21 11.21 11.21 900 -0.18(-1.57%)
Feb 18, 2020 11.39 11.39 11.39 0 +0.00(+0.00%)
Feb 14, 2020 11.17 11.39 11.17 11.39 2,000 +0.53(+4.88%)
Feb 11, 2020 10.86 10.86 10.86 0 +0.17(+1.59%)
Feb 10, 2020 10.75 10.75 10.69 10.69 350 -0.30(-2.77%)
Feb 07, 2020 10.94 10.99 10.94 10.99 1,400 -0.34(-2.96%)
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.