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 (%)
Feb 27, 2009 0.9265 0.9265 0.9062 0.9062 1,200 -0.03(-2.68%)
Feb 26, 2009 0.9185 0.9312 0.9165 0.9312 6,800 +0.01(+0.78%)
Feb 25, 2009 0.9240 0.9240 0.9240 0.9240 5,500 -0.00(-0.22%)
Feb 24, 2009 0.9210 0.9260 0.9096 0.9260 12,400 -0.03(-2.78%)
Feb 23, 2009 0.9433 0.9525 0.9433 0.9525 400 +0.04(+4.42%)
Feb 20, 2009 0.9051 0.9302 0.8838 0.9122 16,600 -0.03(-2.96%)
Feb 19, 2009 0.9400 0.9400 0.9400 0.9400 200 +0.06(+7.31%)
Feb 18, 2009 0.9335 0.9335 0.8760 0.8760 11,200 -0.04(-3.99%)
Feb 17, 2009 0.9124 0.9124 0.9124 0.9124 400 -0.01(-0.57%)
Feb 13, 2009 0.9300 0.9332 0.9160 0.9176 6,000 -0.03(-3.07%)
Feb 12, 2009 0.9467 0.9491 0.8875 0.9467 2,800 +0.05(+5.78%)
Feb 11, 2009 0.9200 0.9200 0.8950 0.8950 1,500 -0.04(-4.76%)
Feb 10, 2009 0.9370 0.9540 0.9265 0.9397 1,700 +0.02(+1.86%)
Feb 09, 2009 0.9271 0.9271 0.9189 0.9225 36,100 -0.03(-3.10%)
Feb 06, 2009 0.9241 0.9520 0.9099 0.9520 100,700 +0.05(+5.19%)
Feb 05, 2009 0.9253 0.9284 0.9050 0.9050 16,800 -0.02(-1.95%)
Feb 04, 2009 0.9320 0.9320 0.9150 0.9230 15,000 -0.01(-1.14%)
Feb 03, 2009 0.8740 0.9580 0.8740 0.9336 32,800 +0.01(+0.82%)
Feb 02, 2009 0.9260 0.9260 0.9260 0 +0.00(+0.00%)
Jan 30, 2009 0.9441 0.9480 0.9260 0.9260 57,291 -0.02(-2.08%)
Jan 29, 2009 0.9070 0.9480 0.9070 0.9457 36,400 +0.03(+3.58%)
Jan 28, 2009 0.9495 0.9715 0.9098 0.9130 15,400 -0.04(-4.20%)
Jan 27, 2009 0.8755 0.9530 0.8636 0.9530 168,400 +0.07(+8.30%)
Jan 26, 2009 0.8770 0.9104 0.8715 0.8800 13,400 +0.03(+3.85%)
Jan 23, 2009 0.8970 0.8970 0.8455 0.8474 64,400 -0.07(-7.44%)
Jan 22, 2009 0.9309 0.9309 0.8650 0.9155 21,100 +0.03(+3.92%)
Jan 21, 2009 0.8944 0.9010 0.8810 0.8810 2,100 -0.03(-3.56%)
Jan 20, 2009 0.8656 0.9144 0.8430 0.9135 19,800 +0.03(+3.19%)
Jan 16, 2009 0.9225 0.9225 0.8853 0.8853 1,500 +0.00(+0.03%)
Jan 15, 2009 0.8766 0.9000 0.8375 0.8850 203,300 +0.03(+3.87%)
Jan 14, 2009 0.8280 0.8520 0.8280 0.8520 1,450 -0.04(-4.91%)
Jan 13, 2009 0.9704 0.9760 0.8956 0.8960 12,600 -0.14(-13.66%)
Jan 12, 2009 1.044 1.054 0.9436 1.038 10,100 +0.03(+3.41%)
Jan 09, 2009 0.9615 1.039 0.9615 1.004 226,600 +0.07(+6.93%)
Jan 08, 2009 0.8890 0.9385 0.8890 0.9385 79,100 +0.01(+1.46%)
Jan 07, 2009 0.8315 0.9500 0.8315 0.9250 46,600 +0.08(+9.86%)
Jan 06, 2009 0.7409 0.8420 0.7070 0.8420 10,200 +0.18(+26.62%)
Jan 05, 2009 0.7089 0.7089 0.6337 0.6650 8,805 +0.02(+2.81%)
Jan 02, 2009 0.6545 0.6545 0.6468 0.6468 2,000 -0.01(-1.18%)
Dec 31, 2008 0.6500 0.6796 0.6080 0.6545 69,549 +0.04(+6.77%)
Dec 30, 2008 0.5740 0.6610 0.5600 0.6130 44,046 +0.03(+5.69%)
Dec 29, 2008 0.5694 0.7032 0.5689 0.5800 30,893 -0.00(-0.41%)
Dec 26, 2008 0.5824 0.5824 0.5824 0.5824 0 +0.00(+0.00%)
Dec 24, 2008 0.5548 0.7325 0.5548 0.5824 36,960 -0.02(-2.93%)
Dec 23, 2008 0.5304 0.6000 0.5210 0.6000 154,600 +0.08(+15.38%)
Dec 22, 2008 0.4987 0.5275 0.4807 0.5200 245,395 +0.04(+7.22%)
Dec 19, 2008 0.5295 0.5390 0.4650 0.4850 35,555 -0.04(-7.44%)
Dec 18, 2008 0.5477 0.6320 0.5194 0.5240 133,100 +0.01(+1.35%)
Dec 17, 2008 0.5170 0.5170 0.5170 0.5170 500 -0.01(-1.92%)
Dec 16, 2008 0.5239 0.5328 0.4820 0.5271 8,210 +0.02(+3.35%)
Dec 15, 2008 0.5390 0.5410 0.4900 0.5100 12,249 +0.00(+0.67%)
Dec 12, 2008 0.6090 0.6090 0.4936 0.5066 43,700 -0.14(-21.40%)
Dec 11, 2008 0.6858 0.7000 0.6200 0.6445 26,268 -0.03(-4.91%)
Dec 10, 2008 0.6711 0.7215 0.6280 0.6778 15,400 +0.02(+2.85%)
Dec 09, 2008 0.7272 0.7272 0.6499 0.6590 14,140 -0.09(-11.63%)
Dec 08, 2008 0.7135 0.7457 0.7120 0.7457 28,432 +0.09(+13.40%)
Dec 05, 2008 0.6570 0.7003 0.6486 0.6576 16,416 -0.02(-2.77%)
Dec 04, 2008 0.6920 0.7550 0.6586 0.6763 26,800 -0.04(-5.01%)
Dec 03, 2008 0.7120 0.7500 0.7100 0.7120 17,800 -0.06(-7.53%)
Dec 02, 2008 0.6872 0.7970 0.6869 0.7700 23,557 +0.16(+26.64%)
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.