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

(TSV: AVCR )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 3, 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 (%)
Feb 28, 2022 0.1500 47 +0.00(+0.00%)
Feb 25, 2022 0.1600 0.1600 0.1500 0.1500 30,700 +0.01(+3.45%)
Feb 24, 2022 0.1500 0.1500 0.1450 0.1450 13,500 -0.02(-9.38%)
Feb 22, 2022 0.1600 286 +0.01(+3.23%)
Feb 18, 2022 0.1550 0 +0.01(+10.71%)
Feb 16, 2022 0.1400 200 +0.00(+0.00%)
Feb 15, 2022 0.1450 0.1450 0.1400 0.1400 25,112 -0.00(-3.45%)
Feb 14, 2022 0.1400 0.1450 0.1400 0.1450 39,032 +0.00(+0.00%)
Feb 11, 2022 0.1500 0.1500 0.1450 0.1450 12,200 +0.00(+0.00%)
Feb 10, 2022 0.1400 0.1450 0.1400 0.1450 85,173 -0.01(-6.45%)
Feb 09, 2022 0.1550 0.1550 0.1550 0.1550 1,580 +0.01(+6.90%)
Feb 08, 2022 0.1500 0.1550 0.1450 0.1450 23,955 -0.02(-9.38%)
Feb 07, 2022 0.1700 0.1700 0.1600 0.1600 13,389 -0.01(-5.88%)
Feb 04, 2022 0.1450 0.1700 0.1400 0.1700 174,071 +0.03(+17.24%)
Feb 03, 2022 0.1500 0.1500 0.1450 0.1450 48,000 +0.00(+0.00%)
Feb 02, 2022 0.1600 0.1600 0.1450 0.1450 56,402 -0.01(-3.33%)
Feb 01, 2022 0.1400 0.1500 0.1400 0.1500 47,276 +0.00(+0.00%)
Jan 31, 2022 0.1500 0.1500 0.1450 0.1500 8,207 +0.01(+3.45%)
Jan 28, 2022 0.1450 0.1500 0.1450 0.1450 15,620 +0.00(+0.00%)
Jan 27, 2022 0.1500 0.1500 0.1450 0.1450 15,815 -0.01(-6.45%)
Jan 26, 2022 0.1550 0.1600 0.1500 0.1550 83,705 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1550 0.1400 0.1550 13,833 +0.01(+3.33%)
Jan 24, 2022 0.1500 0.1500 0.1500 0.1500 29,315 +0.00(+0.00%)
Jan 21, 2022 0.1500 0.1500 0.1500 0.1500 10,501 +0.00(+0.00%)
Jan 20, 2022 0.1650 0.1650 0.1500 0.1500 8,725 -0.01(-3.23%)
Jan 19, 2022 0.1600 0.1600 0.1500 0.1550 17,100 +0.01(+3.33%)
Jan 18, 2022 0.1600 0.1600 0.1500 0.1500 119,120 -0.02(-9.09%)
Jan 17, 2022 0.1650 0.1700 0.1650 0.1650 88,495 +0.01(+3.13%)
Jan 14, 2022 0.1550 0.1600 0.1550 0.1600 42,538 +0.00(+0.00%)
Jan 13, 2022 0.1550 0.1600 0.1550 0.1600 41,800 +0.00(+0.00%)
Jan 12, 2022 0.1600 0.1600 0.1600 0.1600 9,350 +0.00(+0.00%)
Jan 11, 2022 0.1600 0.1600 0.1550 0.1600 11,701 +0.01(+3.23%)
Jan 10, 2022 0.1550 0.1550 0.1550 0.1550 5,650 +0.01(+3.33%)
Jan 07, 2022 0.1550 0.1600 0.1500 0.1500 51,260 -0.01(-6.25%)
Jan 06, 2022 0.1550 0.1600 0.1550 0.1600 19,215 +0.00(+0.00%)
Jan 05, 2022 0.1550 0.1600 0.1550 0.1600 6,750 +0.00(+0.00%)
Jan 04, 2022 0.1600 0.1600 0.1550 0.1600 31,202 +0.00(+0.00%)
Dec 31, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 30, 2021 0.1550 0.1550 0.1550 0.1550 2,623 +0.00(+0.00%)
Dec 29, 2021 0.1600 0.1600 0.1550 0.1550 64,136 -0.01(-3.13%)
Dec 24, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 23, 2021 0.1700 0.1700 0.1600 0.1650 83,399 -0.01(-5.71%)
Dec 22, 2021 0.1500 0.1750 0.1500 0.1750 75,581 +0.02(+16.67%)
Dec 21, 2021 0.1600 0.1600 0.1500 0.1500 11,185 -0.02(-11.76%)
Dec 20, 2021 0.1650 0.1750 0.1650 0.1700 342,023 +0.03(+21.43%)
Dec 17, 2021 0.1350 0.1400 0.1350 0.1400 61,633 +0.01(+3.70%)
Dec 16, 2021 0.1250 0.1400 0.1250 0.1350 124,139 +0.00(+0.00%)
Dec 15, 2021 0.1200 0.1350 0.1100 0.1350 152,585 +0.02(+12.50%)
Dec 14, 2021 0.1250 0.1250 0.1200 0.1200 39,109 +0.00(+0.00%)
Dec 13, 2021 0.1200 0.1250 0.1200 0.1200 57,439 -0.01(-7.69%)
Dec 10, 2021 0.1300 0.1350 0.1300 0.1300 20,022 +0.00(+0.00%)
Dec 09, 2021 0.1300 0.1300 0.1200 0.1300 133,675 -0.01(-3.70%)
Dec 08, 2021 0.1300 0.1350 0.1300 0.1350 9,740 +0.00(+0.00%)
Dec 07, 2021 0.1300 0.1350 0.1300 0.1350 36,550 +0.00(+0.00%)
Dec 06, 2021 0.1350 0.1350 0.1300 0.1350 57,552 +0.00(+0.00%)
Dec 03, 2021 0.1500 0.1500 0.1300 0.1350 18,180 +0.01(+3.85%)
Dec 02, 2021 0.1400 0.1400 0.1300 0.1300 67,300 -0.01(-7.14%)
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.