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

A2 Milk CO Ltd (OP: ACOPF )

4.400 +0.200 (+4.76%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 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 3.939 1 +0.10(+2.66%)
Feb 24, 2022 3.837 0 -0.21(-5.28%)
Feb 23, 2022 4.070 4.070 4.051 4.051 700 -0.02(-0.47%)
Feb 22, 2022 4.000 4.200 3.940 4.070 13,329 +0.31(+8.24%)
Feb 18, 2022 3.760 0 -0.09(-2.34%)
Feb 17, 2022 3.970 3.970 3.800 3.850 10,825 +0.08(+2.09%)
Feb 16, 2022 3.650 3.771 3.650 3.771 2,015 +0.09(+2.47%)
Feb 15, 2022 3.680 3.680 3.680 3.680 877 -0.07(-1.87%)
Feb 14, 2022 3.750 3.750 3.750 3.750 1,000 -0.19(-4.70%)
Feb 10, 2022 3.935 27 +0.02(+0.43%)
Feb 09, 2022 3.852 3.918 3.780 3.918 1,200 +0.20(+5.32%)
Feb 08, 2022 3.720 3.720 3.720 3.720 2,200 +0.10(+2.76%)
Feb 07, 2022 3.621 3.621 3.620 3.620 4,260 -0.06(-1.63%)
Feb 04, 2022 3.680 3.680 3.680 3.680 910 +0.00(+0.00%)
Feb 02, 2022 3.720 3.720 3.680 3.680 11,608 +0.09(+2.45%)
Jan 28, 2022 3.592 30,694 -0.25(-6.46%)
Jan 26, 2022 3.840 6,592 +0.04(+1.05%)
Jan 25, 2022 3.810 3.810 3.740 3.800 6,600 +0.29(+8.26%)
Jan 24, 2022 3.740 3.740 3.500 3.510 4,565 -0.16(-4.23%)
Jan 21, 2022 3.750 3.800 3.610 3.665 5,210 -0.27(-6.98%)
Jan 18, 2022 3.940 21 +0.04(+1.16%)
Jan 14, 2022 3.895 0 -0.08(-2.01%)
Jan 12, 2022 3.975 0 +0.02(+0.38%)
Jan 11, 2022 3.960 3.960 3.960 3.960 39,935 +0.13(+3.39%)
Jan 10, 2022 3.830 3.830 3.830 3.830 2,550 -0.16(-4.01%)
Jan 07, 2022 4.010 4.010 3.990 3.990 650 -0.04(-0.99%)
Jan 05, 2022 4.030 4.030 4.030 0 +0.05(+1.26%)
Jan 04, 2022 3.965 3.980 3.940 3.980 1,800 +0.05(+1.27%)
Jan 03, 2022 3.920 3.930 3.920 3.930 2,875 +0.01(+0.26%)
Dec 31, 2021 3.940 3.950 3.920 3.920 21,895 -0.05(-1.26%)
Dec 30, 2021 3.905 3.970 3.900 3.970 23,627 +0.03(+0.76%)
Dec 29, 2021 3.920 3.940 3.920 3.940 16,606 +0.04(+1.03%)
Dec 28, 2021 3.900 3.900 3.900 3.900 1,100 -0.03(-0.76%)
Dec 27, 2021 3.910 3.950 3.900 3.930 15,900 -0.09(-2.34%)
Dec 23, 2021 3.940 4.024 3.940 4.024 6,974 +0.10(+2.65%)
Dec 22, 2021 3.880 3.970 3.880 3.920 18,194 +0.05(+1.29%)
Dec 21, 2021 3.915 3.915 3.855 3.870 3,545 +0.02(+0.39%)
Dec 20, 2021 3.980 3.980 3.855 3.855 2,186 -0.02(-0.39%)
Dec 17, 2021 3.770 3.870 3.770 3.870 342 +0.03(+0.78%)
Dec 16, 2021 3.850 4.000 3.840 3.840 7,110 -0.10(-2.41%)
Dec 15, 2021 3.870 3.935 3.870 3.935 3,735 +0.10(+2.47%)
Dec 14, 2021 3.840 4.010 3.840 3.840 1,475 -0.14(-3.40%)
Dec 13, 2021 3.980 3.980 3.950 3.975 3,445 -0.02(-0.62%)
Dec 09, 2021 4.000 4.000 4.000 60,000 +0.00(+0.00%)
Dec 08, 2021 3.880 4.010 3.880 4.000 19,918 +0.12(+3.09%)
Dec 07, 2021 3.950 4.010 3.880 3.880 5,222 -0.02(-0.51%)
Dec 06, 2021 3.935 3.940 3.840 3.900 2,856 +0.04(+1.04%)
Dec 03, 2021 3.780 3.975 3.780 3.860 4,279 -0.11(-2.77%)
Dec 02, 2021 4.030 4.030 3.960 3.970 177,033 -0.09(-2.22%)
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.