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 )

28.25 +0.94 (+3.46%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 9, 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 27, 2022 18.65 0 -0.45(-2.36%)
Jan 26, 2022 19.10 19.10 19.10 19.10 100 -0.23(-1.18%)
Jan 21, 2022 19.33 0 -0.99(-4.88%)
Jan 19, 2022 20.32 0 +0.83(+4.28%)
Jan 18, 2022 19.23 19.62 18.85 19.49 34,679 -0.19(-0.99%)
Jan 14, 2022 19.68 0 -0.07(-0.35%)
Jan 12, 2022 19.75 0 +1.75(+9.72%)
Jan 06, 2022 18.00 18.00 18.00 1 -0.60(-3.21%)
Jan 05, 2022 18.60 18.60 18.60 18.60 1,886 +0.15(+0.79%)
Jan 04, 2022 18.45 18.45 18.45 18.45 150 +0.45(+2.50%)
Jan 03, 2022 18.00 18.00 18.00 18.00 130 -0.10(-0.55%)
Dec 30, 2021 18.10 18.10 18.10 50 -0.13(-0.71%)
Dec 29, 2021 18.24 18.24 18.23 18.23 500 -0.04(-0.22%)
Dec 28, 2021 18.27 18.27 18.27 18.27 259 +0.12(+0.66%)
Dec 23, 2021 18.15 18.15 18.15 7 +0.65(+3.74%)
Dec 21, 2021 17.50 17.50 17.50 36 +0.25(+1.43%)
Dec 20, 2021 17.05 17.50 17.05 17.25 1,654 -1.35(-7.26%)
Dec 17, 2021 18.45 18.60 18.45 18.60 365 +0.35(+1.92%)
Dec 16, 2021 17.98 18.25 17.98 18.25 347 +0.99(+5.73%)
Dec 15, 2021 17.45 17.45 17.26 17.26 384 -1.83(-9.58%)
Dec 13, 2021 19.09 19.09 19.09 0 +1.00(+5.50%)
Dec 10, 2021 17.97 18.09 17.89 18.09 2,178 -0.75(-3.95%)
Dec 08, 2021 18.84 18.84 18.84 35 +0.71(+3.94%)
Dec 06, 2021 18.12 18.12 18.12 0 -0.00(-0.03%)
Dec 01, 2021 18.13 18.13 18.13 0 -0.42(-2.26%)
Nov 26, 2021 18.30 18.55 18.55 18.55 301 -0.87(-4.49%)
Nov 24, 2021 19.42 19.42 19.42 19.42 233 -0.35(-1.78%)
Nov 23, 2021 19.68 19.77 19.68 19.77 420 +0.27(+1.41%)
Nov 22, 2021 19.50 19.50 19.50 19.50 100 +0.64(+3.37%)
Nov 19, 2021 18.86 18.86 18.86 18.86 100 -0.05(-0.26%)
Nov 18, 2021 19.00 19.00 18.78 18.91 559 -0.46(-2.40%)
Nov 16, 2021 19.38 19.38 19.38 0 -0.20(-1.00%)
Nov 15, 2021 19.75 19.75 19.57 19.57 600 -0.43(-2.13%)
Nov 12, 2021 20.00 20.00 20.00 20.00 106 +0.20(+1.01%)
Nov 11, 2021 19.80 19.80 19.80 19.80 220 +0.83(+4.38%)
Nov 09, 2021 18.62 18.97 18.60 18.97 1,317 +0.73(+4.00%)
Nov 05, 2021 18.24 18.24 18.24 10 -1.16(-5.98%)
Nov 02, 2021 19.40 19.40 19.40 10 +0.03(+0.15%)
Oct 28, 2021 19.37 19.37 19.37 0 +0.22(+1.15%)
Oct 27, 2021 19.23 19.23 19.15 19.15 5,000 -1.10(-5.43%)
Oct 21, 2021 20.25 20.25 20.25 0 -0.15(-0.74%)
Oct 19, 2021 20.40 20.40 20.40 10 -0.06(-0.29%)
Oct 18, 2021 20.46 20.46 20.46 20.46 212 -0.07(-0.33%)
Oct 15, 2021 20.50 20.53 20.50 20.53 1,920 +0.33(+1.62%)
Oct 14, 2021 20.50 20.50 20.20 20.20 5,152 +1.40(+7.45%)
Oct 07, 2021 18.80 18.80 18.80 0 +0.57(+3.13%)
Oct 06, 2021 17.50 18.23 17.48 18.23 2,365 -0.62(-3.29%)
Oct 05, 2021 18.85 18.85 18.85 18.85 103 +0.25(+1.34%)
Oct 04, 2021 18.60 18.60 18.60 18.60 211 -0.30(-1.59%)
Oct 01, 2021 18.90 18.90 18.90 18.90 130 +0.64(+3.50%)
Sep 28, 2021 18.26 18.26 18.26 1 -1.39(-7.07%)
Sep 22, 2021 19.65 19.65 19.65 0 +1.20(+6.50%)
Sep 21, 2021 18.45 18.45 18.45 18.45 101 -0.05(-0.27%)
Sep 20, 2021 18.60 18.60 18.40 18.50 711 -0.98(-5.04%)
Sep 17, 2021 19.66 19.66 19.48 19.48 4,386 -0.22(-1.11%)
Sep 14, 2021 19.70 19.70 19.70 0 -0.50(-2.48%)
Sep 10, 2021 20.20 20.20 20.20 7 +0.84(+4.33%)
Sep 09, 2021 19.36 19.36 19.36 19.36 1,652 -0.48(-2.44%)
Sep 03, 2021 19.84 19.84 19.84 5 +0.17(+0.86%)
Sep 02, 2021 20.14 20.14 19.68 19.68 584 -0.50(-2.48%)
Aug 30, 2021 20.18 20.18 20.18 0 -0.62(-3.00%)
Aug 27, 2021 20.07 20.80 20.07 20.80 10,200 +0.60(+2.97%)
Aug 25, 2021 20.20 20.20 20.20 50 +0.05(+0.25%)
Aug 24, 2021 20.15 20.15 20.15 20.15 101 +0.15(+0.75%)
Aug 23, 2021 20.00 20.00 20.00 20.00 252 +1.08(+5.71%)
Aug 20, 2021 18.92 18.92 18.92 18.92 1,378 -1.53(-7.48%)
Aug 18, 2021 20.45 20.45 20.45 102 -0.50(-2.39%)
Aug 16, 2021 20.95 20.95 20.95 0 -0.28(-1.30%)
Aug 12, 2021 21.23 21.23 21.23 0 +0.43(+2.04%)
Aug 11, 2021 21.50 21.50 20.80 20.80 15,300 -0.20(-0.95%)
Aug 06, 2021 21.00 21.00 21.00 0 +0.70(+3.45%)
Jul 28, 2021 20.30 20.30 20.30 0 -0.11(-0.53%)
Jul 26, 2021 20.41 20.41 20.41 55 +0.46(+2.30%)
Jul 22, 2021 19.95 19.95 19.95 21 +0.50(+2.55%)
Jul 21, 2021 20.11 20.11 19.43 19.45 10,600 +0.78(+4.19%)
Jul 16, 2021 18.67 18.67 18.67 23 -0.43(-2.25%)
Jul 15, 2021 19.13 19.13 19.10 19.10 461 -0.46(-2.38%)
Jul 14, 2021 19.50 19.57 19.50 19.57 712 -0.46(-2.32%)
Jul 09, 2021 20.03 20.03 20.03 102 +1.02(+5.36%)
Jul 08, 2021 19.25 19.25 18.86 19.01 1,762 -1.14(-5.64%)
Jul 07, 2021 20.55 20.55 20.15 20.15 500 +1.02(+5.31%)
Jul 06, 2021 19.45 19.45 19.13 19.13 529 -0.60(-3.03%)
Jul 02, 2021 19.97 20.00 19.73 19.73 1,525 -0.45(-2.25%)
Jun 30, 2021 20.18 20.18 20.18 5 -0.21(-1.05%)
Jun 29, 2021 19.97 20.40 19.97 20.40 4,614 -0.23(-1.10%)
Jun 28, 2021 20.63 20.63 20.63 20.63 205 +0.13(+0.61%)
Jun 23, 2021 20.50 20.50 20.50 0 -0.10(-0.49%)
Jun 21, 2021 20.60 20.60 20.60 19,300 +0.83(+4.17%)
Jun 17, 2021 19.77 19.77 19.77 104 -1.33(-6.28%)
Jun 15, 2021 21.10 21.10 21.10 77 -0.55(-2.54%)
Jun 14, 2021 21.25 22.34 21.25 21.65 709 +0.40(+1.88%)
Jun 11, 2021 21.25 21.25 21.25 21.25 1,001 +0.18(+0.84%)
Jun 10, 2021 21.47 21.47 21.07 21.07 1,519 -0.98(-4.43%)
Jun 09, 2021 22.05 22.05 22.05 22.05 534 -0.45(-2.00%)
Jun 08, 2021 22.50 22.50 22.50 22.50 240 +1.00(+4.65%)
Jun 04, 2021 21.50 21.50 21.50 444 -0.16(-0.75%)
Jun 02, 2021 21.66 21.66 21.66 49 -0.74(-3.29%)
May 28, 2021 22.40 22.40 22.40 114 -0.14(-0.60%)
May 27, 2021 21.85 22.54 21.85 22.54 696 +1.56(+7.42%)
May 26, 2021 20.98 20.98 20.98 20.98 1,074 -1.55(-6.88%)
May 25, 2021 22.05 22.53 22.05 22.53 1,115 -0.66(-2.85%)
May 21, 2021 23.19 23.19 23.19 28 +1.44(+6.62%)
May 20, 2021 21.75 21.75 21.75 21.75 576 -0.25(-1.15%)
May 19, 2021 22.00 22.00 22.00 22.00 478 -1.17(-5.03%)
May 18, 2021 23.80 23.80 22.03 23.17 2,026 -2.28(-8.96%)
May 14, 2021 25.45 25.45 25.45 71 -0.79(-3.01%)
May 12, 2021 26.24 26.24 26.24 10 -0.86(-3.17%)
May 11, 2021 26.70 27.59 26.70 27.10 1,458 +1.30(+5.05%)
May 10, 2021 27.00 27.80 25.80 25.80 3,220 -1.08(-4.01%)
May 07, 2021 26.10 26.88 26.10 26.88 350 -0.12(-0.46%)
May 06, 2021 26.67 27.00 26.46 27.00 1,801 +0.33(+1.24%)
May 05, 2021 26.67 26.67 26.67 74 +0.00(+0.00%)
May 04, 2021 26.68 26.68 26.67 26.67 355 +0.22(+0.83%)
May 03, 2021 26.45 26.45 26.45 26.45 228 +0.13(+0.51%)
Apr 30, 2021 26.32 26.32 26.32 26.32 200 +0.19(+0.73%)
Apr 29, 2021 26.75 27.37 26.12 26.12 1,394 -0.60(-2.25%)
Apr 28, 2021 26.73 26.73 26.73 26.73 101 +0.76(+2.91%)
Apr 27, 2021 26.63 26.63 25.97 25.97 5,238 -0.53(-1.98%)
Apr 26, 2021 26.50 26.50 26.50 26.50 229 +1.28(+5.06%)
Apr 23, 2021 25.22 25.22 25.22 25 +0.00(+0.00%)
Apr 22, 2021 25.22 25.22 25.22 25.22 304 -0.43(-1.69%)
Apr 21, 2021 25.70 25.90 25.65 25.65 688 -0.35(-1.34%)
Apr 20, 2021 26.03 26.03 26.00 26.00 999 -0.10(-0.38%)
Apr 19, 2021 26.10 26.10 26.10 1 +0.00(+0.00%)
Apr 16, 2021 25.82 26.10 25.82 26.10 800 -0.10(-0.38%)
Apr 15, 2021 26.20 26.20 26.20 26.20 200 +2.20(+9.17%)
Apr 14, 2021 24.00 24.00 24.00 4 +0.00(+0.00%)
Apr 13, 2021 24.00 24.00 24.00 24.00 180 +0.00(+0.00%)
Apr 12, 2021 24.00 24.00 24.00 13 +0.00(+0.00%)
Apr 09, 2021 24.00 24.00 24.00 10 +0.00(+0.00%)
Apr 08, 2021 24.00 24.00 24.00 24.00 110 -0.48(-1.96%)
Apr 07, 2021 24.48 24.48 24.48 24.48 208 -0.22(-0.89%)
Apr 06, 2021 24.73 24.73 24.59 24.70 639 +0.65(+2.70%)
Apr 05, 2021 23.60 24.05 23.60 24.05 328 -0.20(-0.82%)
Apr 01, 2021 24.17 24.25 24.17 24.25 1,000 +0.88(+3.74%)
Mar 31, 2021 23.92 24.00 23.38 23.38 4,103 +1.02(+4.54%)
Mar 30, 2021 22.36 22.36 22.36 8 +0.00(+0.00%)
Mar 29, 2021 22.36 22.36 22.36 22.36 111 -0.85(-3.66%)
Mar 26, 2021 23.27 23.45 23.21 23.21 1,100 +1.12(+5.07%)
Mar 25, 2021 22.09 22.09 22.09 22.09 500 -1.41(-6.00%)
Mar 24, 2021 23.50 23.50 23.50 23.50 673 +0.20(+0.86%)
Mar 23, 2021 23.40 23.40 22.99 23.30 1,572 -1.27(-5.17%)
Mar 22, 2021 24.25 24.70 24.07 24.57 2,976 +0.01(+0.06%)
Mar 19, 2021 24.56 24.56 24.56 40 +0.00(+0.00%)
Mar 18, 2021 24.95 24.95 24.56 24.56 337 +0.69(+2.91%)
Mar 17, 2021 23.86 23.86 23.86 23.86 173 -0.09(-0.37%)
Mar 16, 2021 23.95 23.95 23.95 23.95 200 -0.05(-0.21%)
Mar 15, 2021 24.00 24.00 24.00 24.00 249 -0.06(-0.25%)
Mar 12, 2021 24.06 24.06 24.06 87 +0.00(+0.00%)
Mar 11, 2021 24.18 24.18 24.06 24.06 634 +0.34(+1.45%)
Mar 10, 2021 23.49 23.95 23.49 23.72 842 -0.61(-2.50%)
Mar 09, 2021 23.90 24.44 23.90 24.32 1,365 +0.02(+0.10%)
Mar 08, 2021 24.79 24.79 24.30 24.30 329 +0.50(+2.10%)
Mar 05, 2021 24.00 24.71 23.68 23.80 1,400 -0.30(-1.24%)
Mar 04, 2021 24.00 24.21 23.90 24.10 1,253 -1.53(-5.97%)
Mar 03, 2021 25.62 25.63 24.24 25.63 3,556 -0.37(-1.42%)
Mar 02, 2021 25.70 26.00 25.70 26.00 898 +0.05(+0.19%)
Mar 01, 2021 25.45 25.95 25.45 25.95 3,098 -0.11(-0.42%)
Feb 26, 2021 26.06 26.06 26.06 26 +0.00(+0.00%)
Feb 25, 2021 25.61 26.06 25.61 26.06 323 +0.11(+0.40%)
Feb 24, 2021 25.95 25.95 25.95 62 +0.00(+0.00%)
Feb 23, 2021 25.85 26.05 25.85 25.95 1,100 -0.09(-0.35%)
Feb 22, 2021 25.89 26.45 25.10 26.05 9,440 +0.02(+0.08%)
Feb 19, 2021 24.70 26.05 24.70 26.02 1,200 +1.51(+6.18%)
Feb 18, 2021 24.51 24.51 24.51 24.51 302 +0.79(+3.31%)
Feb 17, 2021 24.05 24.30 23.73 23.73 946 +0.73(+3.15%)
Feb 16, 2021 22.37 23.00 22.37 23.00 931 +1.44(+6.68%)
Feb 12, 2021 21.45 21.56 21.25 21.56 2,200 +0.45(+2.11%)
Feb 10, 2021 21.11 21.11 21.11 0 +0.15(+0.69%)
Feb 09, 2021 20.95 20.95 20.97 35,098 +0.02(+0.09%)
Feb 08, 2021 21.60 21.60 20.95 20.95 725 +0.63(+3.13%)
Feb 05, 2021 19.99 20.63 19.99 20.32 1,700 +0.23(+1.12%)
Feb 04, 2021 20.09 20.09 20.09 10 +0.00(+0.00%)
Feb 03, 2021 19.70 20.09 19.70 20.09 615 +0.48(+2.42%)
Feb 02, 2021 20.07 20.07 19.61 19.61 424 -0.39(-1.93%)
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.