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

(NY: AUST )

0.9900 +0.0728 (+7.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.6841 0.7200 0.6300 0.7100 26,076 -0.01(-1.38%)
Oct 30, 2023 0.8200 0.8200 0.6801 0.7199 40,497 -0.04(-5.28%)
Oct 27, 2023 0.7300 0.8497 0.6900 0.7600 67,960 +0.05(+7.04%)
Oct 26, 2023 0.7060 0.7659 0.6800 0.7100 6,689 -0.01(-0.84%)
Oct 25, 2023 0.7590 0.7795 0.7110 0.7160 11,545 -0.01(-1.92%)
Oct 24, 2023 0.7100 0.7335 0.7000 0.7300 11,518 +0.02(+2.66%)
Oct 23, 2023 0.7699 0.7699 0.7034 0.7111 3,731 -0.04(-5.54%)
Oct 20, 2023 0.7580 0.7702 0.7100 0.7528 67,264 +0.02(+2.21%)
Oct 19, 2023 0.7100 0.7365 0.7100 0.7365 11,707 +0.03(+3.73%)
Oct 18, 2023 0.7580 0.7580 0.6917 0.7100 5,921 -0.05(-6.33%)
Oct 17, 2023 0.7794 0.7794 0.7001 0.7580 1,442 -0.02(-2.76%)
Oct 16, 2023 0.7699 0.7795 0.6685 0.7795 3,362 +0.02(+3.25%)
Oct 13, 2023 0.7600 0.7799 0.7300 0.7550 10,290 -0.01(-1.94%)
Oct 12, 2023 0.7400 0.7699 0.7400 0.7699 284 +0.03(+4.04%)
Oct 11, 2023 0.7301 0.7600 0.7018 0.7400 30,304 +0.00(+0.41%)
Oct 10, 2023 0.7106 0.7370 0.7000 0.7370 6,341 +0.03(+3.72%)
Oct 09, 2023 0.6601 0.7125 0.6601 0.7106 9,603 -0.03(-3.95%)
Oct 06, 2023 0.7500 0.7500 0.7000 0.7398 5,264 +0.04(+5.69%)
Oct 05, 2023 0.7400 0.7400 0.7000 0.7000 6,028 +0.01(+1.45%)
Oct 04, 2023 0.7300 0.7301 0.5401 0.6900 59,761 -0.04(-4.95%)
Oct 03, 2023 0.7500 0.7501 0.7259 0.7259 12,109 -0.04(-5.37%)
Oct 02, 2023 0.7464 0.7752 0.7464 0.7671 11,767 +0.02(+2.46%)
Sep 29, 2023 0.7500 0.7901 0.7487 0.7487 25,784 +0.01(+1.16%)
Sep 28, 2023 0.7500 0.7997 0.7400 0.7401 6,142 -0.01(-1.32%)
Sep 27, 2023 0.7540 0.7749 0.7500 0.7500 4,972 +0.01(+1.34%)
Sep 26, 2023 0.7500 0.7500 0.7211 0.7401 42,813 -0.05(-6.43%)
Sep 25, 2023 0.7900 0.8100 0.7500 0.7910 20,255 -0.00(-0.33%)
Sep 22, 2023 0.8100 0.8100 0.7900 0.7936 5,936 +0.00(+0.23%)
Sep 21, 2023 0.7900 0.8215 0.7801 0.7918 8,681 -0.03(-3.34%)
Sep 20, 2023 0.8100 0.8298 0.7800 0.8192 28,693 +0.01(+1.54%)
Sep 19, 2023 0.8300 0.8400 0.8001 0.8068 4,726 -0.01(-1.61%)
Sep 18, 2023 0.8000 0.8498 0.8000 0.8200 4,311 -0.02(-2.36%)
Sep 15, 2023 0.8110 0.8399 0.8101 0.8398 5,845 -0.00(-0.02%)
Sep 14, 2023 0.8213 0.8498 0.8037 0.8400 20,137 +0.02(+2.28%)
Sep 13, 2023 0.8400 0.8400 0.8133 0.8213 1,888 -0.03(-3.34%)
Sep 12, 2023 0.8100 0.8497 0.8100 0.8497 8,209 +0.02(+2.25%)
Sep 11, 2023 0.8010 0.8401 0.8000 0.8310 9,049 -0.01(-1.06%)
Sep 08, 2023 0.8199 0.8400 0.8199 0.8399 4,356 +0.02(+2.43%)
Sep 07, 2023 0.8398 0.8500 0.8200 0.8200 5,915 +0.01(+1.23%)
Sep 06, 2023 0.8500 0.8500 0.8000 0.8100 5,021 -0.04(-4.26%)
Sep 05, 2023 0.8500 0.8500 0.8300 0.8460 1,690 +0.03(+3.17%)
Sep 01, 2023 0.8400 0.8500 0.8001 0.8200 23,311 -0.01(-1.20%)
Aug 31, 2023 0.8400 0.8400 0.8100 0.8300 19,189 +0.02(+2.47%)
Aug 30, 2023 0.8100 0.8400 0.8100 0.8100 7,538 +0.00(+0.16%)
Aug 29, 2023 0.8290 0.8422 0.8000 0.8087 17,377 -0.04(-4.86%)
Aug 28, 2023 0.8000 0.8500 0.8000 0.8500 20,938 +0.03(+3.03%)
Aug 25, 2023 0.8600 0.8600 0.8000 0.8250 2,532 +0.01(+1.84%)
Aug 24, 2023 0.8500 0.8500 0.8000 0.8101 4,615 -0.04(-4.69%)
Aug 23, 2023 0.7890 0.8500 0.7881 0.8500 16,010 +0.02(+2.68%)
Aug 22, 2023 0.8100 0.8495 0.7800 0.8278 9,744 +0.01(+0.95%)
Aug 21, 2023 0.7900 0.8400 0.7700 0.8200 22,075 +0.03(+4.29%)
Aug 18, 2023 0.7700 0.7900 0.7150 0.7863 80,257 +0.02(+2.10%)
Aug 17, 2023 0.7900 0.7900 0.7700 0.7701 11,775 -0.02(-2.64%)
Aug 16, 2023 0.7925 0.8000 0.7900 0.7910 1,990 -0.02(-2.94%)
Aug 15, 2023 0.7700 0.8150 0.7700 0.8150 14,951 +0.02(+2.31%)
Aug 14, 2023 0.8114 0.8114 0.7751 0.7966 20,218 -0.02(-2.94%)
Aug 11, 2023 0.8210 0.8490 0.8000 0.8207 45,832 -0.03(-3.33%)
Aug 10, 2023 0.8210 0.8500 0.8210 0.8490 3,432 +0.02(+2.29%)
Aug 09, 2023 0.8400 0.8400 0.8130 0.8300 1,809 +0.02(+2.30%)
Aug 08, 2023 0.8300 0.8500 0.8100 0.8113 26,159 -0.02(-2.36%)
Aug 07, 2023 0.8505 0.8700 0.8300 0.8309 24,681 -0.04(-4.49%)
Aug 04, 2023 0.8500 0.8799 0.8500 0.8700 4,181 +0.02(+2.35%)
Aug 03, 2023 0.8500 0.8800 0.8500 0.8500 11,301 -0.03(-3.19%)
Aug 02, 2023 0.8800 0.8800 0.8500 0.8780 5,381 -0.00(-0.23%)
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.