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

(OP: ALRTF )

0.0150 -0.0002 (-1.32%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.0182 0.0182 0.0150 0.0150 65,988 -0.00(-1.32%)
Jun 05, 2024 0.0152 0 -0.00(-24.00%)
Jun 04, 2024 0.0170 0.0200 0.0170 0.0200 18,000 +0.00(+0.00%)
May 28, 2024 0 +0.00(+0.00%)
May 24, 2024 0.0195 0.0195 0.0190 0.0195 205 -0.00(-11.36%)
May 23, 2024 0.0220 0.0220 0.0220 0.0220 890 +0.00(+15.79%)
May 22, 2024 0.0190 0.0190 0.0190 0.0190 100 -0.00(-5.47%)
May 21, 2024 0.0201 0.0201 0.0201 0.0201 220 +0.00(+8.65%)
May 20, 2024 0.0185 0.0185 0.0185 0.0185 220 -0.00(-7.50%)
May 16, 2024 0.0200 0 +0.00(+11.11%)
May 15, 2024 0.0180 0.0205 0.0180 0.0180 110,278 -0.00(-5.26%)
May 14, 2024 0.0151 0.0190 0.0151 0.0190 33,624 +0.00(+5.56%)
May 13, 2024 0.0192 0.0195 0.0180 0.0180 46,762 -0.00(-10.00%)
May 10, 2024 0.0200 0.0200 0.0200 0.0200 4,800 +0.00(+0.00%)
May 09, 2024 0.0191 0.0200 0.0191 0.0200 10,490 +0.00(+5.26%)
May 08, 2024 0.0210 0.0210 0.0150 0.0190 150,050 -0.01(-28.03%)
May 07, 2024 0.0279 0.0279 0.0247 0.0264 46,000 +0.00(+7.76%)
May 06, 2024 0.0225 0.0245 0.0225 0.0245 20,000 +0.00(+16.67%)
May 03, 2024 0.0210 0.0228 0.0210 0.0210 17,930 +0.00(+5.00%)
May 02, 2024 0.0225 0.0225 0.0200 0.0200 11,000 -0.00(-11.11%)
Apr 30, 2024 0.0225 0 +0.00(+7.14%)
Apr 26, 2024 0.0210 0 +0.00(+5.00%)
Apr 25, 2024 0.0240 0.0240 0.0200 0.0200 7,150 -0.00(-7.41%)
Apr 23, 2024 0.0216 0 -0.00(-16.28%)
Apr 19, 2024 0.0258 0 +0.00(+10.73%)
Apr 15, 2024 0.0233 0 +0.00(+3.56%)
Apr 12, 2024 0.0225 0.0225 0.0225 0.0225 9,957 -0.00(-10.00%)
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 800 +0.00(+22.55%)
Apr 10, 2024 0.0245 0.0245 0.0204 0.0204 2,500 +0.00(+2.00%)
Apr 05, 2024 0.0200 0 -0.00(-0.50%)
Apr 04, 2024 0.0205 0.0250 0.0200 0.0201 75,050 -0.00(-19.60%)
Apr 03, 2024 0.0250 0.0250 0.0250 0.0250 7,621 -0.00(-10.39%)
Mar 28, 2024 0.0279 0 +0.00(+11.60%)
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 1,100 +0.00(+17.92%)
Mar 26, 2024 0.0249 0.0249 0.0212 0.0212 21,487 -0.01(-23.74%)
Mar 22, 2024 0.0278 0 -0.00(-0.71%)
Mar 21, 2024 0.0210 0.0280 0.0210 0.0280 4,185 +0.01(+29.63%)
Mar 20, 2024 0.0258 0.0258 0.0216 0.0216 9,452 -0.00(-4.00%)
Mar 19, 2024 0.0200 0.0225 0.0200 0.0225 23,100 +0.00(+7.14%)
Mar 18, 2024 0.0218 0.0218 0.0210 0.0210 50,000 -0.00(-6.67%)
Mar 15, 2024 0.0225 0.0250 0.0225 0.0225 15,725 -0.00(-10.00%)
Mar 14, 2024 0.0250 0.0250 0.0225 0.0250 15,000 -0.00(-16.67%)
Mar 12, 2024 0.0300 0 +0.01(+33.33%)
Mar 11, 2024 0.0189 0.0225 0.0189 0.0225 90,000 -0.00(-8.16%)
Mar 08, 2024 0.0200 0.0245 0.0200 0.0245 175,626 +0.00(+0.00%)
Mar 07, 2024 0.0245 0.0245 0.0245 0.0245 4,000 +0.00(+21.89%)
Mar 06, 2024 0.0220 0.0223 0.0200 0.0201 51,300 -0.00(-19.60%)
Mar 05, 2024 0.0250 0.0258 0.0250 0.0250 74,100 +0.00(+0.00%)
Mar 04, 2024 0.0250 0.0250 0.0250 0.0250 29,930 -0.00(-7.41%)
Mar 01, 2024 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-1.82%)
Feb 29, 2024 0.0290 0.0290 0.0275 0.0275 9,048 +0.00(+1.85%)
Feb 26, 2024 0.0270 0 -0.00(-5.26%)
Feb 23, 2024 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+4.01%)
Feb 22, 2024 0.0274 0.0274 0.0274 0.0274 100 -0.00(-2.84%)
Feb 16, 2024 0.0282 5 -0.00(-1.05%)
Feb 15, 2024 0.0275 0.0285 0.0272 0.0285 78,800 +0.00(+6.34%)
Feb 13, 2024 0.0268 0 +0.00(+3.88%)
Feb 12, 2024 0.0258 0.0258 0.0258 0.0258 1,500 +0.01(+41.76%)
Feb 09, 2024 0.0182 0.0182 0.0182 0.0182 1,000 -0.00(-10.78%)
Feb 08, 2024 0.0238 0.0299 0.0177 0.0204 24,500 -0.01(-31.77%)
Feb 07, 2024 0.0299 0.0299 0.0299 0.0299 2,425 +0.01(+49.50%)
Feb 06, 2024 0.0248 0.0248 0.0200 0.0200 29,947 -0.01(-20.95%)
Feb 05, 2024 0.0176 0.0253 0.0176 0.0253 9,171 +0.00(+14.48%)
Feb 02, 2024 0.0291 0.0311 0.0221 0.0221 596,176 -0.01(-29.17%)
Feb 01, 2024 0.0325 0.0325 0.0312 0.0312 5,000 +0.01(+24.80%)
Jan 29, 2024 0.0250 0 -0.00(-4.94%)
Jan 25, 2024 0.0263 0 -0.00(-12.33%)
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 12,060 +0.00(+17.65%)
Jan 23, 2024 0.0255 0.0275 0.0255 0.0255 65,930 -0.00(-7.27%)
Jan 22, 2024 0.0275 0.0275 0.0275 0.0275 10,000 +0.00(+0.00%)
Jan 19, 2024 0.0241 0.0275 0.0241 0.0275 7,000 +0.00(+10.00%)
Jan 18, 2024 0.0300 0.0300 0.0250 0.0250 205,400 -0.00(-9.09%)
Jan 17, 2024 0.0300 0.0300 0.0275 0.0275 26,000 -0.00(-8.33%)
Jan 16, 2024 0.0338 0.0338 0.0300 0.0300 105,102 -0.01(-14.29%)
Jan 12, 2024 0.0300 0.0350 0.0300 0.0350 73,486 +0.01(+18.64%)
Jan 11, 2024 0.0275 0.0300 0.0275 0.0295 32,120 -0.00(-1.34%)
Jan 10, 2024 0.0275 0.0299 0.0250 0.0299 179,725 +0.01(+27.78%)
Jan 08, 2024 0.0234 45 +0.00(+3.08%)
Jan 05, 2024 0.0205 0.0227 0.0205 0.0227 23,636 +0.00(+10.73%)
Jan 02, 2024 0.0205 0 +0.00(+2.50%)
Dec 29, 2023 0.0225 0.0225 0.0200 0.0200 20,000 -0.00(-6.98%)
Dec 28, 2023 0.0203 0.0215 0.0203 0.0215 73,000 +0.00(+6.44%)
Dec 27, 2023 0.0202 0.0202 0.0202 0.0202 40,000 +0.00(+0.00%)
Dec 26, 2023 0.0202 0.0202 0.0202 0.0202 32,000 -0.00(-3.35%)
Dec 22, 2023 0.0209 0.0209 0.0209 0.0209 88,001 -0.00(-7.11%)
Dec 21, 2023 0.0299 0.0299 0.0200 0.0225 153,042 -0.00(-10.00%)
Dec 20, 2023 0.0200 0.0250 0.0200 0.0250 44,131 +0.01(+27.55%)
Dec 19, 2023 0.0200 0.0200 0.0196 0.0196 5,200 -0.00(-2.00%)
Dec 18, 2023 0.0250 0.0250 0.0200 0.0200 92,470 -0.01(-26.20%)
Dec 15, 2023 0.0202 0.0271 0.0202 0.0271 29,278 +0.00(+0.00%)
Dec 14, 2023 0.0271 0.0271 0.0271 0.0271 35,000 +0.01(+23.18%)
Dec 13, 2023 0.0200 0.0250 0.0126 0.0220 179,492 +0.00(+4.76%)
Dec 12, 2023 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+5.00%)
Dec 11, 2023 0.0250 0.0250 0.0200 0.0200 71,002 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0200 0.0200 0.0200 59,999 -0.00(-16.32%)
Dec 07, 2023 0.0214 0.0239 0.0113 0.0239 268,498 +0.00(+0.00%)
Dec 06, 2023 0.0280 0.0280 0.0230 0.0239 72,451 -0.01(-26.23%)
Dec 05, 2023 0.0271 0.0324 0.0252 0.0324 26,716 -0.00(-6.90%)
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.