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, 2023 0.3200 0.3200 0.3150 0.3200 90,682 -0.01(-1.54%)
Feb 27, 2023 0.3300 0.3300 0.3200 0.3250 42,166 -0.01(-1.52%)
Feb 23, 2023 0.3300 25 +0.01(+3.13%)
Feb 22, 2023 0.3400 0.3400 0.3200 0.3200 112,625 -0.02(-5.88%)
Feb 21, 2023 0.3450 0.3700 0.3300 0.3400 572,272 +0.01(+3.03%)
Feb 17, 2023 0.3300 0 +0.00(+0.00%)
Feb 16, 2023 0.3400 0.3400 0.3300 0.3300 17,500 +0.01(+1.54%)
Feb 15, 2023 0.3300 0.3400 0.3200 0.3250 39,500 -0.01(-1.52%)
Feb 14, 2023 0.3300 0.3400 0.3300 0.3300 11,150 -0.01(-2.94%)
Feb 13, 2023 0.3400 0.3400 0.3300 0.3400 37,100 -0.00(-1.45%)
Feb 10, 2023 0.3500 0.3500 0.3150 0.3450 74,599 +0.00(+1.47%)
Feb 09, 2023 0.3400 0.3500 0.3400 0.3400 75,087 +0.00(+0.00%)
Feb 08, 2023 0.3450 0.3600 0.3400 0.3400 64,610 +0.00(+0.00%)
Feb 07, 2023 0.3250 0.3450 0.3250 0.3400 63,793 +0.01(+1.49%)
Feb 06, 2023 0.3400 0.3450 0.3350 0.3350 21,818 -0.01(-2.90%)
Feb 03, 2023 0.3400 0.3500 0.3400 0.3450 248,542 +0.01(+4.55%)
Feb 02, 2023 0.3400 0.3400 0.3250 0.3300 91,586 -0.01(-1.49%)
Feb 01, 2023 0.3300 0.3500 0.3200 0.3350 371,139 +0.02(+4.69%)
Jan 31, 2023 0.3100 0.3200 0.3100 0.3200 195,515 +0.00(+0.00%)
Jan 30, 2023 0.3000 0.3200 0.2750 0.3200 116,109 +0.02(+6.67%)
Jan 27, 2023 0.2800 0.3150 0.2800 0.3000 134,070 +0.00(+0.00%)
Jan 25, 2023 0.3000 200 +0.01(+3.45%)
Jan 24, 2023 0.3050 0.3050 0.2900 0.2900 56,765 -0.02(-4.92%)
Jan 23, 2023 0.3000 0.3050 0.3000 0.3050 17,455 +0.01(+1.67%)
Jan 19, 2023 0.3000 0 -0.01(-1.64%)
Jan 18, 2023 0.3150 0.3150 0.3050 0.3050 53,670 -0.01(-1.61%)
Jan 17, 2023 0.2900 0.3150 0.2900 0.3100 21,635 +0.00(+0.00%)
Jan 16, 2023 0.2900 0.3150 0.2900 0.3100 29,196 +0.01(+1.64%)
Jan 13, 2023 0.3000 0.3200 0.2750 0.3050 265,850 +0.00(+0.00%)
Jan 12, 2023 0.3100 0.3100 0.3000 0.3050 137,415 -0.02(-4.69%)
Jan 11, 2023 0.3100 0.3200 0.3100 0.3200 70,500 +0.01(+1.59%)
Jan 10, 2023 0.3200 0.3200 0.3100 0.3150 51,905 -0.02(-4.55%)
Jan 09, 2023 0.3400 0.3400 0.3300 0.3300 15,530 +0.01(+3.13%)
Jan 06, 2023 0.3150 0.3300 0.3150 0.3200 32,101 +0.00(+0.00%)
Jan 05, 2023 0.3150 0.3300 0.3150 0.3200 8,090 -0.01(-3.03%)
Jan 03, 2023 0.3300 0 +0.02(+4.76%)
Dec 30, 2022 0.3150 0 -0.01(-1.56%)
Dec 29, 2022 0.3300 0.3300 0.3050 0.3200 37,956 +0.00(+0.00%)
Dec 28, 2022 0.3300 0.3300 0.3200 0.3200 97,380 -0.02(-4.48%)
Dec 23, 2022 0.3350 0 +0.03(+9.84%)
Dec 22, 2022 0.3050 0.3050 0.3050 0.3050 4,000 -0.02(-4.69%)
Dec 21, 2022 0.3150 0.3400 0.3000 0.3200 262,670 +0.02(+4.92%)
Dec 20, 2022 0.3050 0.3050 0.3050 0.3050 3,000 +0.02(+5.17%)
Dec 19, 2022 0.3000 0.3200 0.2900 0.2900 77,562 -0.02(-4.92%)
Dec 16, 2022 0.2650 0.3100 0.2400 0.3050 322,863 +0.05(+22.00%)
Dec 15, 2022 0.3100 0.3100 0.2450 0.2500 660,499 -0.07(-21.88%)
Dec 14, 2022 0.3200 0.3200 0.3100 0.3200 98,150 +0.00(+0.00%)
Dec 13, 2022 0.3200 0.3200 0.3100 0.3200 53,993 -0.01(-3.03%)
Dec 12, 2022 0.3300 0.3300 0.3300 0.3300 16,569 +0.01(+1.54%)
Dec 09, 2022 0.3650 0.3650 0.3050 0.3250 317,441 -0.03(-9.72%)
Dec 08, 2022 0.3850 0.3850 0.3500 0.3600 73,316 -0.01(-1.37%)
Dec 07, 2022 0.3950 0.3950 0.3650 0.3650 78,951 -0.03(-6.41%)
Dec 06, 2022 0.4100 0.4100 0.3850 0.3900 84,786 +0.00(+0.00%)
Dec 05, 2022 0.3600 0.4100 0.3600 0.3900 471,874 +0.03(+8.33%)
Dec 02, 2022 0.3700 0.3700 0.3600 0.3600 157,632 -0.02(-4.00%)
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.