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:

American Resources Corp (NQ: AREC )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.720 1.850 1.850 961,459 +0.14(+8.19%)
Jan 28, 2022 1.720 1.720 1.595 1.710 762,682 +0.01(+0.59%)
Jan 27, 2022 1.740 1.800 1.670 1.700 556,612 +0.01(+0.59%)
Jan 26, 2022 1.890 1.890 1.690 1.690 698,457 -0.14(-7.65%)
Jan 25, 2022 1.710 1.880 1.661 1.830 647,119 +0.09(+5.17%)
Jan 24, 2022 1.700 1.770 1.590 1.740 1,269,235 -0.05(-2.79%)
Jan 21, 2022 1.820 1.870 1.754 1.790 886,430 -0.09(-4.79%)
Jan 20, 2022 1.990 2.050 1.870 1.880 708,065 -0.09(-4.57%)
Jan 19, 2022 2.100 2.110 1.960 1.970 687,871 -0.10(-4.83%)
Jan 18, 2022 2.220 2.250 2.030 2.070 1,368,913 -0.12(-5.48%)
Jan 14, 2022 2.190 0 +0.02(+0.92%)
Jan 13, 2022 2.270 2.271 2.140 2.170 1,054,727 -0.08(-3.56%)
Jan 12, 2022 2.000 2.380 1.988 2.250 4,420,427 +0.26(+13.07%)
Jan 11, 2022 1.880 2.035 1.848 1.990 1,118,571 +0.14(+7.57%)
Jan 10, 2022 1.900 1.910 1.820 1.850 727,156 -0.10(-5.13%)
Jan 07, 2022 1.936 1.970 1.825 1.950 690,464 +0.07(+3.72%)
Jan 06, 2022 1.970 1.970 1.840 1.880 805,529 -0.06(-3.09%)
Jan 05, 2022 1.970 2.030 1.915 1.940 782,847 +0.00(+0.00%)
Jan 04, 2022 2.000 2.015 1.920 1.940 586,566 -0.07(-3.48%)
Jan 03, 2022 1.830 2.010 1.800 2.010 942,085 +0.21(+11.67%)
Dec 31, 2021 1.820 1.850 1.740 1.800 1,081,390 -0.05(-2.70%)
Dec 30, 2021 1.860 1.900 1.820 1.850 1,325,179 -0.01(-0.54%)
Dec 29, 2021 1.870 1.920 1.810 1.860 710,876 -0.03(-1.59%)
Dec 28, 2021 1.940 1.989 1.860 1.890 1,101,080 -0.10(-5.03%)
Dec 27, 2021 1.960 1.990 1.900 1.990 885,537 +0.02(+1.02%)
Dec 23, 2021 2.010 2.020 1.910 1.970 1,065,638 -0.06(-2.96%)
Dec 22, 2021 1.990 2.030 1.892 2.030 1,403,340 +0.02(+1.00%)
Dec 21, 2021 1.960 2.040 1.910 2.010 1,837,769 +0.09(+4.69%)
Dec 20, 2021 1.870 1.945 1.791 1.920 1,306,081 +0.04(+2.13%)
Dec 17, 2021 1.770 1.890 1.710 1.880 1,074,087 +0.14(+8.05%)
Dec 16, 2021 1.720 1.770 1.680 1.740 972,559 -0.02(-1.14%)
Dec 15, 2021 1.670 1.760 1.590 1.760 1,023,557 +0.07(+4.14%)
Dec 14, 2021 1.700 1.760 1.670 1.690 642,142 -0.05(-2.87%)
Dec 13, 2021 1.690 1.780 1.660 1.740 670,340 +0.00(+0.00%)
Dec 10, 2021 1.770 1.840 1.720 1.740 581,489 -0.05(-2.79%)
Dec 09, 2021 1.850 1.865 1.750 1.790 899,544 -0.11(-5.79%)
Dec 08, 2021 1.840 1.900 1.780 1.900 992,547 +0.05(+2.70%)
Dec 07, 2021 1.780 1.900 1.770 1.850 1,121,978 +0.10(+5.71%)
Dec 06, 2021 1.680 1.790 1.580 1.750 1,173,767 +0.07(+4.17%)
Dec 03, 2021 1.770 1.770 1.630 1.680 1,866,126 -0.08(-4.55%)
Dec 02, 2021 1.680 1.770 1.650 1.760 2,183,628 +0.11(+6.67%)
Dec 01, 2021 1.900 1.900 1.655 1.650 2,311,979 -0.23(-12.23%)
Nov 30, 2021 1.820 1.940 1.780 1.880 2,199,260 +0.00(+0.00%)
Nov 29, 2021 1.900 1.910 1.770 1.880 2,114,790 +0.01(+0.53%)
Nov 26, 2021 1.850 1.911 1.800 1.870 1,600,818 -0.06(-3.11%)
Nov 24, 2021 1.860 1.980 1.806 1.930 1,515,674 +0.06(+3.21%)
Nov 23, 2021 1.880 1.942 1.815 1.870 1,173,879 -0.01(-0.53%)
Nov 22, 2021 1.930 1.940 1.810 1.880 1,107,785 -0.04(-2.08%)
Nov 19, 2021 2.020 2.020 1.870 1.920 2,009,281 -0.11(-5.42%)
Nov 18, 2021 2.000 2.065 1.900 2.030 1,377,353 +0.05(+2.53%)
Nov 17, 2021 2.120 2.150 1.920 1.980 1,887,496 -0.21(-9.59%)
Nov 16, 2021 2.200 2.225 2.120 2.190 1,088,495 -0.08(-3.52%)
Nov 15, 2021 2.180 2.290 2.065 2.270 1,601,647 -0.03(-1.30%)
Nov 12, 2021 2.270 2.340 2.210 2.300 992,791 +0.03(+1.32%)
Nov 11, 2021 2.190 2.330 2.150 2.270 1,402,892 +0.12(+5.58%)
Nov 10, 2021 2.330 2.150 1,680,778 -0.22(-9.28%)
Nov 09, 2021 2.400 2.400 2.270 2.370 1,133,348 -0.06(-2.47%)
Nov 08, 2021 2.240 2.460 2.230 2.430 3,592,836 +0.17(+7.52%)
Nov 05, 2021 2.300 2.315 2.210 2.260 1,083,004 -0.06(-2.59%)
Nov 04, 2021 2.320 2.340 2.250 2.320 718,597 +0.02(+0.87%)
Nov 03, 2021 2.240 2.350 2.240 2.300 905,767 +0.00(+0.00%)
Nov 02, 2021 2.360 2.360 2.260 2.300 879,997 -0.07(-2.95%)
Nov 01, 2021 2.350 2.420 2.300 2.370 1,401,695 +0.03(+1.28%)
Oct 29, 2021 2.440 2.450 2.305 2.340 1,093,762 -0.12(-4.88%)
Oct 28, 2021 2.260 2.510 2.230 2.460 2,276,315 +0.19(+8.37%)
Oct 27, 2021 2.390 2.435 2.210 2.270 1,475,208 -0.18(-7.35%)
Oct 26, 2021 2.590 2.370 2.450 1,455,980 -0.09(-3.54%)
Oct 25, 2021 2.590 2.600 2.460 2.540 1,870,885 -0.05(-1.93%)
Oct 22, 2021 2.400 2.670 2.400 2.590 2,627,519 +0.12(+4.86%)
Oct 21, 2021 2.600 2.600 2.405 2.470 1,617,905 -0.11(-4.26%)
Oct 20, 2021 2.570 2.590 2.460 2.580 1,446,512 +0.00(+0.00%)
Oct 19, 2021 2.460 2.580 2.290 2.580 3,308,051 +0.15(+6.17%)
Oct 18, 2021 2.390 2.510 2.310 2.430 2,210,377 +0.04(+1.67%)
Oct 15, 2021 2.450 2.660 2.295 2.390 5,535,977 +0.03(+1.27%)
Oct 14, 2021 2.370 2.390 2.260 2.360 1,561,279 +0.06(+2.61%)
Oct 13, 2021 2.290 2.360 2.180 2.300 2,115,951 +0.00(+0.00%)
Oct 12, 2021 2.220 2.330 2.130 2.300 2,189,662 +0.09(+4.07%)
Oct 11, 2021 2.340 2.360 2.180 2.210 2,110,477 -0.09(-3.91%)
Oct 08, 2021 2.150 2.480 2.120 2.300 5,475,448 +0.18(+8.49%)
Oct 07, 2021 1.980 2.140 1.920 2.120 2,127,536 +0.18(+9.28%)
Oct 06, 2021 1.950 2.050 1.900 1.940 1,718,805 +0.00(+0.00%)
Oct 05, 2021 2.060 2.290 1.910 1.940 4,569,921 -0.19(-8.92%)
Oct 04, 2021 1.860 2.580 1.800 2.130 22,414,196 +0.27(+14.52%)
Oct 01, 2021 1.940 1.950 1.830 1.860 952,268 -0.04(-2.11%)
Sep 30, 2021 1.850 1.910 1.840 1.900 865,413 +0.05(+2.70%)
Sep 29, 2021 1.900 1.920 1.820 1.850 911,602 -0.05(-2.63%)
Sep 28, 2021 1.970 1.985 1.880 1.900 1,573,029 -0.10(-5.00%)
Sep 27, 2021 1.920 2.025 1.890 2.000 1,781,142 +0.09(+4.71%)
Sep 24, 2021 1.920 1.950 1.860 1.910 1,053,489 -0.03(-1.55%)
Sep 23, 2021 1.960 2.000 1.860 1.940 1,841,779 -0.03(-1.52%)
Sep 22, 2021 2.020 2.049 1.880 1.970 1,157,432 +0.01(+0.51%)
Sep 21, 2021 1.970 2.020 1.860 1.960 927,646 +0.04(+2.08%)
Sep 20, 2021 1.970 1.985 1.870 1.920 1,035,357 -0.08(-4.00%)
Sep 17, 2021 2.160 2.180 2.000 2.000 1,565,127 -0.17(-7.83%)
Sep 16, 2021 2.130 2.210 2.025 2.170 1,343,142 +0.03(+1.40%)
Sep 15, 2021 2.220 2.330 2.070 2.140 2,152,093 -0.04(-1.83%)
Sep 14, 2021 2.300 2.345 2.170 2.180 907,584 -0.12(-5.22%)
Sep 13, 2021 2.310 2.370 2.220 2.300 1,314,634 +0.00(+0.00%)
Sep 10, 2021 2.290 2.370 2.250 2.300 761,692 +0.00(+0.00%)
Sep 09, 2021 2.340 2.400 2.285 2.300 798,687 -0.05(-2.13%)
Sep 08, 2021 2.360 2.380 2.215 2.350 578,273 +0.00(+0.00%)
Sep 07, 2021 2.390 2.460 2.260 2.350 998,082 -0.04(-1.67%)
Sep 03, 2021 2.290 2.405 2.220 2.390 754,701 +0.12(+5.29%)
Sep 02, 2021 2.230 2.350 2.220 2.270 818,824 +0.04(+1.79%)
Sep 01, 2021 2.190 2.250 2.160 2.230 498,822 -0.01(-0.45%)
Aug 31, 2021 2.170 2.250 2.150 2.240 686,103 +0.07(+3.23%)
Aug 30, 2021 2.200 2.200 2.090 2.170 755,014 -0.01(-0.46%)
Aug 27, 2021 2.020 2.200 2.010 2.180 968,456 +0.15(+7.39%)
Aug 26, 2021 2.180 2.200 2.010 2.030 1,500,077 -0.20(-8.97%)
Aug 25, 2021 2.140 2.290 2.020 2.230 3,423,748 +0.22(+10.95%)
Aug 24, 2021 1.960 2.060 1.910 2.010 864,936 +0.03(+1.52%)
Aug 23, 2021 1.860 1.980 1.860 1.980 945,360 +0.15(+8.20%)
Aug 20, 2021 1.820 1.860 1.750 1.830 912,940 +0.01(+0.55%)
Aug 19, 2021 1.860 1.990 1.800 1.820 907,071 -0.09(-4.71%)
Aug 18, 2021 1.850 2.120 1.831 1.910 2,013,337 +0.09(+4.95%)
Aug 17, 2021 1.890 1.960 1.790 1.820 1,542,616 +0.04(+2.25%)
Aug 16, 2021 1.820 1.980 1.766 1.780 1,373,126 -0.06(-3.26%)
Aug 13, 2021 1.950 1.990 1.820 1.840 1,307,334 -0.14(-7.07%)
Aug 12, 2021 2.020 2.050 1.930 1.980 714,569 -0.07(-3.41%)
Aug 11, 2021 2.090 2.095 1.940 2.050 765,162 +0.00(+0.00%)
Aug 10, 2021 2.020 2.070 1.920 2.050 1,082,025 +0.06(+3.02%)
Aug 09, 2021 1.990 2.080 1.920 1.990 993,066 +0.04(+2.05%)
Aug 06, 2021 1.960 2.029 1.940 1.950 532,050 -0.03(-1.52%)
Aug 05, 2021 1.940 1.990 1.910 1.980 785,909 +0.04(+2.06%)
Aug 04, 2021 2.010 2.050 1.910 1.940 1,007,953 -0.12(-5.83%)
Aug 03, 2021 2.100 2.110 2.020 2.060 817,891 -0.01(-0.48%)
Aug 02, 2021 2.100 2.120 1.990 2.070 853,713 +0.01(+0.49%)
Jul 30, 2021 2.130 2.210 1.990 2.060 1,237,299 -0.12(-5.50%)
Jul 29, 2021 2.230 2.300 2.160 2.180 951,469 -0.02(-0.91%)
Jul 28, 2021 2.160 2.260 2.080 2.200 1,234,101 +0.04(+1.85%)
Jul 27, 2021 2.200 2.220 2.060 2.160 880,285 -0.02(-0.92%)
Jul 26, 2021 2.100 2.410 2.060 2.180 1,391,104 +0.06(+2.83%)
Jul 23, 2021 2.260 2.275 2.090 2.120 697,003 -0.04(-1.85%)
Jul 22, 2021 2.150 2.300 2.090 2.160 1,006,700 +0.03(+1.41%)
Jul 21, 2021 2.150 2.230 2.110 2.130 767,763 +0.01(+0.47%)
Jul 20, 2021 2.100 2.140 2.010 2.120 683,865 +0.05(+2.42%)
Jul 19, 2021 1.950 2.140 1.940 2.070 1,063,674 -0.01(-0.48%)
Jul 16, 2021 2.250 2.260 2.020 2.080 985,119 -0.19(-8.37%)
Jul 15, 2021 2.220 2.279 2.070 2.270 1,593,859 +0.02(+0.89%)
Jul 14, 2021 2.260 2.300 2.180 2.250 799,608 -0.01(-0.44%)
Jul 13, 2021 2.420 2.435 2.220 2.260 1,688,494 -0.18(-7.38%)
Jul 12, 2021 2.620 2.620 2.440 2.440 536,096 -0.12(-4.69%)
Jul 09, 2021 2.430 2.560 2.365 2.560 790,957 +0.15(+6.22%)
Jul 08, 2021 2.230 2.450 2.220 2.410 1,083,256 +0.07(+2.99%)
Jul 07, 2021 2.400 2.411 2.230 2.340 1,589,686 -0.06(-2.50%)
Jul 06, 2021 2.560 2.580 2.363 2.400 1,507,422 -0.14(-5.51%)
Jul 02, 2021 2.610 2.610 2.480 2.540 1,211,495 -0.08(-3.05%)
Jul 01, 2021 2.610 2.640 2.520 2.620 1,067,733 +0.07(+2.75%)
Jun 30, 2021 2.630 2.650 2.550 2.550 1,267,721 -0.10(-3.77%)
Jun 29, 2021 2.670 2.700 2.610 2.650 1,002,007 -0.03(-1.12%)
Jun 28, 2021 2.770 2.790 2.670 2.680 1,517,673 -0.11(-3.94%)
Jun 25, 2021 2.770 2.820 2.750 2.790 1,167,136 -0.03(-1.06%)
Jun 24, 2021 2.830 2.827 2.730 2.820 946,157 +0.02(+0.71%)
Jun 23, 2021 2.770 2.880 2.751 2.800 1,395,883 +0.04(+1.45%)
Jun 22, 2021 2.600 2.780 2.590 2.760 2,349,202 +0.16(+6.15%)
Jun 21, 2021 2.590 2.610 2.510 2.600 1,549,298 +0.04(+1.56%)
Jun 18, 2021 2.650 2.700 2.560 2.560 1,974,818 -0.12(-4.48%)
Jun 17, 2021 2.730 2.771 2.640 2.680 1,894,066 -0.10(-3.60%)
Jun 16, 2021 2.780 2.790 2.690 2.780 1,792,201 -0.01(-0.36%)
Jun 15, 2021 2.800 2.820 2.690 2.790 2,081,311 +0.01(+0.36%)
Jun 14, 2021 2.850 2.920 2.780 2.780 1,972,240 -0.07(-2.46%)
Jun 11, 2021 2.810 2.900 2.740 2.850 2,853,015 +0.04(+1.42%)
Jun 10, 2021 2.900 2.900 2.680 2.810 4,905,779 -0.05(-1.75%)
Jun 09, 2021 3.040 3.050 2.831 2.860 7,875,403 -0.17(-5.61%)
Jun 08, 2021 3.060 3.059 2.880 3.030 9,766,163 +0.11(+3.77%)
Jun 07, 2021 4.140 4.220 2.820 2.920 43,343,264 -0.38(-11.52%)
Jun 04, 2021 2.890 3.690 2.860 3.300 8,228,988 +0.46(+16.20%)
Jun 03, 2021 2.950 2.965 2.820 2.840 1,220,748 -0.21(-6.89%)
Jun 02, 2021 2.840 3.170 2.840 3.050 1,761,182 +0.17(+5.90%)
Jun 01, 2021 2.910 2.950 2.780 2.880 713,715 +0.02(+0.70%)
May 28, 2021 2.790 2.890 2.780 2.860 846,835 -0.03(-1.04%)
May 27, 2021 2.730 2.940 2.650 2.890 1,160,995 +0.18(+6.64%)
May 26, 2021 2.630 2.780 2.630 2.710 586,484 +0.08(+3.04%)
May 25, 2021 2.770 2.840 2.610 2.630 560,793 -0.18(-6.41%)
May 24, 2021 2.850 2.870 2.720 2.810 428,900 -0.01(-0.35%)
May 21, 2021 2.750 2.891 2.690 2.820 518,294 +0.11(+4.06%)
May 20, 2021 2.710 2.770 2.610 2.710 370,203 +0.00(+0.00%)
May 19, 2021 2.710 2.790 2.670 2.710 377,690 -0.12(-4.24%)
May 18, 2021 2.870 2.980 2.800 2.830 539,850 -0.02(-0.70%)
May 17, 2021 2.770 2.850 2.670 2.850 456,338 +0.07(+2.52%)
May 14, 2021 2.670 2.840 2.650 2.780 493,289 +0.20(+7.75%)
May 13, 2021 2.750 2.920 2.470 2.580 928,059 -0.17(-6.18%)
May 12, 2021 2.950 3.030 2.730 2.750 631,726 -0.23(-7.72%)
May 11, 2021 2.560 3.060 2.560 2.980 811,352 +0.16(+5.67%)
May 10, 2021 3.120 3.122 2.820 2.820 594,409 -0.22(-7.24%)
May 07, 2021 2.940 3.050 2.920 3.040 382,810 +0.16(+5.56%)
May 06, 2021 3.060 3.100 2.810 2.880 1,174,317 -0.26(-8.28%)
May 05, 2021 3.080 3.290 2.970 3.140 1,144,231 +0.12(+3.97%)
May 04, 2021 2.990 3.040 2.800 3.020 855,336 +0.07(+2.37%)
May 03, 2021 3.250 3.250 2.910 2.950 1,072,491 -0.26(-8.10%)
Apr 30, 2021 3.230 3.360 3.200 3.210 328,400 -0.10(-3.02%)
Apr 29, 2021 3.370 3.390 3.180 3.310 448,203 -0.11(-3.22%)
Apr 28, 2021 3.240 3.420 3.120 3.420 546,446 +0.22(+6.87%)
Apr 27, 2021 3.440 3.450 3.160 3.200 739,375 -0.14(-4.19%)
Apr 26, 2021 3.380 3.400 3.170 3.340 818,809 +0.06(+1.83%)
Apr 23, 2021 3.120 3.300 3.110 3.280 437,100 +0.17(+5.47%)
Apr 22, 2021 3.150 3.320 3.010 3.110 1,131,749 -0.08(-2.51%)
Apr 21, 2021 3.050 3.230 2.980 3.190 1,269,454 +0.04(+1.27%)
Apr 20, 2021 2.780 3.190 2.750 3.150 1,434,171 +0.28(+9.76%)
Apr 19, 2021 3.230 3.280 2.850 2.870 1,983,766 -0.48(-14.33%)
Apr 16, 2021 3.190 3.450 3.045 3.350 1,691,800 +0.11(+3.40%)
Apr 15, 2021 3.550 3.550 3.150 3.240 1,455,513 -0.19(-5.54%)
Apr 14, 2021 3.540 3.640 3.410 3.430 771,280 -0.10(-2.83%)
Apr 13, 2021 3.530 3.640 3.410 3.530 1,155,472 -0.07(-1.94%)
Apr 12, 2021 3.730 3.760 3.550 3.600 1,062,589 -0.12(-3.23%)
Apr 09, 2021 3.920 4.010 3.650 3.720 1,394,100 -0.29(-7.23%)
Apr 08, 2021 3.670 4.090 3.550 4.010 2,879,210 +0.36(+9.86%)
Apr 07, 2021 3.790 3.810 3.610 3.650 1,008,863 -0.22(-5.68%)
Apr 06, 2021 3.600 3.930 3.520 3.870 1,682,716 +0.25(+6.91%)
Apr 05, 2021 3.780 3.780 3.590 3.620 1,029,179 -0.17(-4.61%)
Apr 01, 2021 3.920 3.990 3.700 3.795 1,281,500 -0.00(-0.13%)
Mar 31, 2021 3.800 3.890 3.710 3.800 1,268,400 +0.16(+4.40%)
Mar 30, 2021 3.780 3.850 3.620 3.640 1,257,063 -0.24(-6.19%)
Mar 29, 2021 3.710 4.070 3.430 3.880 1,405,317 +0.17(+4.58%)
Mar 26, 2021 3.940 3.940 3.550 3.710 1,363,400 -0.19(-4.87%)
Mar 25, 2021 3.500 3.920 3.410 3.900 1,882,104 +0.16(+4.28%)
Mar 24, 2021 3.980 3.980 3.600 3.740 2,089,299 -0.17(-4.35%)
Mar 23, 2021 4.190 4.200 3.850 3.910 2,287,859 -0.29(-6.90%)
Mar 22, 2021 4.490 4.510 4.100 4.200 3,437,188 -0.36(-7.89%)
Mar 19, 2021 4.400 4.560 4.120 4.560 3,630,800 +0.08(+1.79%)
Mar 18, 2021 5.020 5.160 4.320 4.480 15,553,842 -0.10(-2.18%)
Mar 17, 2021 5.190 5.680 4.500 4.580 75,434,296 +0.32(+7.51%)
Mar 16, 2021 4.590 4.610 4.110 4.260 1,599,044 -0.33(-7.19%)
Mar 15, 2021 4.890 4.890 4.400 4.590 4,321,040 +0.25(+5.76%)
Mar 12, 2021 4.320 4.380 4.050 4.340 1,662,400 -0.06(-1.36%)
Mar 11, 2021 4.090 4.630 3.970 4.400 2,322,836 +0.40(+10.00%)
Mar 10, 2021 4.380 4.490 3.900 4.000 1,924,255 -0.20(-4.76%)
Mar 09, 2021 3.900 4.290 3.880 4.200 1,687,648 +0.53(+14.44%)
Mar 08, 2021 4.040 4.140 3.660 3.670 1,533,987 -0.26(-6.62%)
Mar 05, 2021 3.900 4.000 3.180 3.930 3,792,100 +0.05(+1.29%)
Mar 04, 2021 4.450 4.600 3.570 3.880 3,911,082 -0.67(-14.73%)
Mar 03, 2021 4.900 5.030 4.370 4.550 2,416,883 -0.51(-10.08%)
Mar 02, 2021 5.010 5.150 4.830 5.060 1,958,394 +0.01(+0.20%)
Mar 01, 2021 5.490 5.530 4.930 5.050 3,042,187 -0.15(-2.88%)
Feb 26, 2021 4.930 5.440 4.620 5.200 4,910,500 +0.66(+14.54%)
Feb 25, 2021 5.540 5.580 4.340 4.540 5,352,921 -1.15(-20.21%)
Feb 24, 2021 5.290 5.890 5.260 5.690 4,686,377 +0.61(+12.01%)
Feb 23, 2021 5.150 5.450 4.150 5.080 5,151,862 -1.04(-16.99%)
Feb 22, 2021 6.440 6.820 5.860 6.120 3,661,167 -0.43(-6.56%)
Feb 19, 2021 6.640 6.840 6.380 6.550 2,998,400 +0.13(+2.02%)
Feb 18, 2021 6.460 6.950 6.110 6.420 5,713,993 -0.09(-1.38%)
Feb 17, 2021 6.530 6.740 6.210 6.510 3,509,736 -0.20(-2.98%)
Feb 16, 2021 7.430 7.490 6.500 6.710 6,519,703 +0.37(+5.84%)
Feb 12, 2021 6.580 6.760 6.165 6.340 4,500,800 -0.41(-6.07%)
Feb 11, 2021 6.550 7.000 6.270 6.750 4,565,177 -0.02(-0.30%)
Feb 10, 2021 7.110 7.170 6.250 6.770 7,315,226 -0.55(-7.51%)
Feb 09, 2021 7.450 8.020 6.960 7.320 12,787,308 +0.17(+2.38%)
Feb 08, 2021 6.590 7.550 6.250 7.150 18,097,750 +1.15(+19.17%)
Feb 05, 2021 6.600 7.250 5.630 6.000 57,553,000 +1.32(+28.21%)
Feb 04, 2021 4.200 5.120 4.050 4.680 14,642,031 +0.18(+4.00%)
Feb 03, 2021 4.050 5.160 3.920 4.500 35,065,348 +1.13(+33.53%)
Feb 02, 2021 3.400 4.290 3.110 3.370 92,763,592 +0.86(+34.26%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.