Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Adams Resources & Energy (NY: AE )

26.84 +0.19 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	4.100	4.100	4.000	4.000	3,000	-0.11(-2.68%)
Oct 30, 2002	4.110	4.110	4.110	4.110	0	+0.00(+0.00%)
Oct 29, 2002	4.110	4.110	4.110	4.110	40,000	+0.01(+0.24%)
Oct 28, 2002	4.100	4.100	4.100	4.100	0	+0.00(+0.00%)
Oct 25, 2002	4.090	4.200	4.090	4.100	900	+0.10(+2.50%)
Oct 24, 2002	4.190	4.190	4.000	4.000	2,300	-0.09(-2.20%)
Oct 23, 2002	4.010	4.090	4.010	4.090	300	-0.03(-0.73%)
Oct 22, 2002	4.010	4.120	3.960	4.120	6,700	+0.11(+2.74%)
Oct 21, 2002	4.060	4.060	4.010	4.010	1,300	-0.14(-3.37%)
Oct 18, 2002	4.300	4.300	4.100	4.150	11,900	-0.25(-5.68%)
Oct 17, 2002	4.400	4.400	4.250	4.400	2,300	-0.04(-0.90%)
Oct 16, 2002	4.440	4.440	4.440	4.440	0	+0.00(+0.00%)
Oct 15, 2002	4.450	4.450	4.440	4.440	800	-0.01(-0.22%)
Oct 14, 2002	4.210	4.450	4.200	4.450	2,100	+0.15(+3.49%)
Oct 11, 2002	4.300	4.500	4.250	4.300	5,500	+0.00(+0.00%)
Oct 10, 2002	4.250	4.300	4.250	4.300	2,200	-0.05(-1.15%)
Oct 09, 2002	4.420	4.420	4.350	4.350	1,200	-0.14(-3.12%)
Oct 08, 2002	4.450	4.500	4.450	4.490	2,600	+0.24(+5.65%)
Oct 07, 2002	4.350	4.350	4.250	4.250	900	-0.15(-3.41%)
Oct 04, 2002	4.550	4.550	4.400	4.400	500	-0.25(-5.38%)
Oct 03, 2002	4.210	4.650	4.210	4.650	4,200	+0.35(+8.14%)
Oct 02, 2002	4.350	4.400	4.150	4.300	3,000	-0.15(-3.37%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Adams Resources & Energy (NY: AE )

Historical Prices