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

Arctic Glacier TR UT (OP: AGUNF )

N/A UNCHANGED
Last Price Updated: 11:16 AM EDT, Oct 26, 2022 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 (%)
Nov 30, 2009 2.847 3.016 2.847 3.016 900 -0.04(-1.42%)
Nov 25, 2009 3.060 3.060 3.060 0 -0.04(-1.32%)
Nov 24, 2009 3.067 3.101 3.008 3.101 4,700 -0.01(-0.17%)
Nov 23, 2009 3.043 3.152 3.037 3.106 4,970 +0.09(+3.00%)
Nov 20, 2009 2.978 3.066 2.978 3.015 13,900 -0.02(-0.50%)
Nov 19, 2009 3.082 3.152 3.031 3.031 25,500 -0.12(-3.83%)
Nov 18, 2009 3.043 3.162 3.043 3.152 16,800 +0.11(+3.67%)
Nov 17, 2009 2.985 3.070 2.963 3.040 13,200 +0.05(+1.81%)
Nov 16, 2009 3.012 3.012 2.922 2.986 2,900 -0.05(-1.78%)
Nov 13, 2009 3.063 3.067 3.028 3.040 7,400 +0.02(+0.79%)
Nov 12, 2009 3.000 3.038 2.972 3.016 24,900 -0.14(-4.55%)
Nov 11, 2009 3.120 3.160 3.071 3.160 8,600 -0.03(-0.88%)
Nov 10, 2009 3.087 3.219 3.082 3.188 50,492 -0.07(-2.24%)
Nov 09, 2009 3.331 3.364 3.171 3.261 20,300 -0.00(-0.08%)
Nov 06, 2009 3.356 3.356 3.249 3.264 11,500 -0.14(-4.01%)
Nov 05, 2009 3.280 3.400 3.270 3.400 31,500 +0.04(+1.30%)
Nov 04, 2009 3.370 3.383 3.357 3.357 3,300 -0.02(-0.55%)
Nov 03, 2009 3.479 3.479 3.375 3.375 19,800 -0.05(-1.35%)
Nov 02, 2009 3.471 3.471 3.421 3.421 1,100 -0.02(-0.53%)
Oct 30, 2009 3.529 3.550 3.430 3.439 6,600 -0.11(-3.00%)
Oct 29, 2009 3.507 3.546 3.502 3.546 2,700 +0.13(+3.79%)
Oct 28, 2009 3.480 3.480 3.392 3.416 1,900 -0.10(-2.88%)
Oct 27, 2009 3.595 3.619 3.500 3.517 15,500 -0.10(-2.71%)
Oct 26, 2009 3.653 3.751 3.615 3.615 19,800 -0.09(-2.43%)
Oct 23, 2009 3.705 3.705 3.705 3.705 1,216 +0.23(+6.47%)
Oct 22, 2009 3.510 3.510 3.325 3.480 25,000 -0.18(-4.92%)
Oct 21, 2009 3.738 3.738 3.660 3.660 1,800 -0.02(-0.57%)
Oct 20, 2009 3.684 3.689 3.681 3.681 23,700 -0.16(-4.09%)
Oct 19, 2009 3.869 3.874 3.750 3.838 52,700 -0.05(-1.17%)
Oct 16, 2009 3.740 3.896 3.740 3.884 13,600 +0.09(+2.39%)
Oct 15, 2009 3.849 3.849 3.675 3.793 39,000 -0.09(-2.23%)
Oct 14, 2009 3.609 3.909 3.586 3.880 116,500 +2.15(+124.67%)
Oct 13, 2009 1.703 1.730 1.703 1.727 69,700 +0.02(+1.28%)
Oct 09, 2009 1.705 1.705 1.705 1.705 0 +0.02(+1.39%)
Oct 08, 2009 1.677 1.720 1.658 1.681 2,400 +0.02(+1.08%)
Oct 07, 2009 1.680 1.693 1.663 1.663 5,000 -0.03(-1.66%)
Oct 06, 2009 1.729 1.729 1.692 1.692 500 +0.01(+0.86%)
Oct 05, 2009 1.620 1.677 1.620 1.677 1,400 +0.08(+4.88%)
Oct 02, 2009 1.534 1.599 1.534 1.599 4,000 -0.04(-2.63%)
Oct 01, 2009 1.680 1.700 1.587 1.642 41,100 -0.14(-7.74%)
Sep 30, 2009 1.774 1.797 1.749 1.780 15,600 -0.01(-0.46%)
Sep 29, 2009 1.844 1.844 1.788 1.788 10,500 -0.06(-3.34%)
Sep 28, 2009 1.913 1.913 1.849 1.850 5,200 -0.09(-4.78%)
Sep 25, 2009 1.943 1.943 1.943 1.943 5,000 +0.04(+2.25%)
Sep 24, 2009 1.975 1.978 1.877 1.900 4,400 -0.10(-4.99%)
Sep 23, 2009 1.924 2.000 1.924 2.000 16,900 +0.05(+2.55%)
Sep 22, 2009 1.925 1.994 1.923 1.950 30,300 +0.04(+2.09%)
Sep 21, 2009 1.920 1.931 1.903 1.910 8,400 -0.05(-2.35%)
Sep 18, 2009 2.059 2.059 1.942 1.956 4,000 -0.03(-1.34%)
Sep 17, 2009 2.005 2.015 1.982 1.982 4,200 +0.04(+1.98%)
Sep 16, 2009 1.867 2.003 1.867 1.944 17,400 +0.09(+4.91%)
Sep 15, 2009 1.841 1.895 1.841 1.853 2,300 +0.02(+1.05%)
Sep 14, 2009 1.804 1.864 1.804 1.834 18,300 +0.02(+1.33%)
Sep 11, 2009 1.808 1.903 1.808 1.810 80,800 +0.00(+0.00%)
Sep 10, 2009 1.814 1.814 1.810 1.810 3,000 +0.03(+1.69%)
Sep 09, 2009 1.835 1.835 1.776 1.780 2,800 -0.03(-1.51%)
Sep 08, 2009 1.820 1.831 1.783 1.807 10,500 +0.03(+1.87%)
Sep 04, 2009 1.850 1.853 1.766 1.774 7,900 -0.03(-1.49%)
Sep 03, 2009 1.749 1.849 1.749 1.801 4,600 -0.01(-0.48%)
Sep 02, 2009 1.863 1.863 1.810 1.810 8,900 -0.04(-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.