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

Amrep Corp (NY: AXR )

19.95 +0.14 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 10.50 11.80 10.50 11.10 87,482 +0.55(+5.21%)
Mar 30, 2021 10.44 10.68 10.40 10.55 5,445 -0.05(-0.47%)
Mar 29, 2021 10.45 10.98 10.40 10.60 4,958 +0.17(+1.63%)
Mar 26, 2021 10.82 10.82 10.43 10.43 3,200 -0.35(-3.25%)
Mar 25, 2021 10.61 11.12 10.40 10.78 3,150 +0.38(+3.65%)
Mar 24, 2021 10.47 10.80 10.40 10.40 11,907 -0.12(-1.14%)
Mar 23, 2021 10.31 11.44 9.820 10.52 42,207 +0.02(+0.19%)
Mar 22, 2021 11.15 11.45 10.25 10.50 12,576 -0.88(-7.73%)
Mar 19, 2021 10.19 11.55 10.04 11.38 39,500 +0.94(+9.00%)
Mar 18, 2021 10.55 10.55 10.10 10.44 8,825 -0.01(-0.10%)
Mar 17, 2021 10.87 10.87 10.26 10.45 9,290 -0.42(-3.86%)
Mar 16, 2021 10.82 11.64 10.59 10.87 39,062 +0.33(+3.13%)
Mar 15, 2021 9.550 10.60 9.550 10.54 82,544 +1.01(+10.60%)
Mar 12, 2021 8.700 10.31 8.635 9.530 95,800 +1.47(+18.28%)
Mar 11, 2021 7.760 8.210 7.760 8.057 66,449 +0.13(+1.60%)
Mar 10, 2021 8.010 8.517 7.700 7.930 6,050 -0.09(-1.12%)
Mar 09, 2021 8.010 8.190 8.000 8.020 3,899 +0.00(+0.00%)
Mar 08, 2021 7.900 8.410 7.900 8.020 8,306 +0.47(+6.23%)
Mar 05, 2021 7.740 7.740 7.413 7.550 5,200 -0.28(-3.58%)
Mar 04, 2021 7.670 8.190 7.670 7.830 2,033 -0.21(-2.61%)
Mar 03, 2021 7.640 8.040 7.640 8.040 9,471 +0.36(+4.76%)
Mar 02, 2021 7.630 7.720 7.000 7.675 25,051 +0.21(+2.88%)
Mar 01, 2021 7.980 8.070 7.460 7.460 6,022 -0.62(-7.67%)
Feb 26, 2021 8.300 8.380 7.910 8.080 8,900 -0.32(-3.81%)
Feb 25, 2021 8.650 8.910 8.400 8.400 12,366 -0.11(-1.29%)
Feb 24, 2021 8.180 8.510 8.000 8.510 6,674 +0.31(+3.78%)
Feb 23, 2021 8.810 8.834 8.191 8.200 15,506 -0.75(-8.38%)
Feb 22, 2021 9.200 9.200 8.950 8.950 4,496 -0.37(-3.97%)
Feb 19, 2021 9.440 9.440 9.090 9.320 28,700 +0.16(+1.69%)
Feb 18, 2021 8.810 9.370 8.745 9.165 60,256 +0.52(+6.08%)
Feb 17, 2021 8.970 8.970 8.640 8.640 1,077 -0.06(-0.72%)
Feb 16, 2021 8.970 9.200 8.703 8.703 4,668 -0.27(-2.98%)
Feb 12, 2021 8.700 8.970 8.700 8.970 7,200 +0.26(+2.99%)
Feb 11, 2021 8.660 8.970 8.490 8.710 28,837 -0.05(-0.57%)
Feb 10, 2021 8.950 9.000 8.760 8.760 10,309 -0.18(-1.99%)
Feb 09, 2021 8.930 9.097 8.748 8.938 4,240 -0.05(-0.61%)
Feb 08, 2021 9.160 9.160 8.993 8.993 3,721 -0.16(-1.77%)
Feb 05, 2021 9.020 9.250 9.020 9.155 13,400 +0.13(+1.50%)
Feb 04, 2021 8.620 9.490 8.620 9.020 47,037 +0.37(+4.28%)
Feb 03, 2021 8.500 8.672 8.432 8.650 23,552 +0.28(+3.35%)
Feb 02, 2021 8.560 8.643 8.364 8.370 37,433 -0.19(-2.22%)
Feb 01, 2021 8.180 8.620 8.150 8.560 20,411 +0.56(+7.00%)
Jan 29, 2021 7.810 8.060 7.580 8.000 15,800 +0.18(+2.30%)
Jan 28, 2021 8.200 8.200 7.620 7.820 3,142 -0.22(-2.79%)
Jan 27, 2021 7.760 8.355 7.680 8.045 5,845 +0.04(+0.56%)
Jan 26, 2021 7.720 8.000 7.610 8.000 13,183 +0.29(+3.76%)
Jan 25, 2021 7.970 7.980 7.432 7.710 3,848 -0.09(-1.16%)
Jan 22, 2021 7.940 8.107 7.800 7.800 1,200 -0.11(-1.39%)
Jan 21, 2021 7.850 8.070 7.820 7.910 2,920 +0.29(+3.81%)
Jan 20, 2021 7.730 7.809 7.568 7.620 4,295 -0.18(-2.31%)
Jan 19, 2021 8.030 8.030 7.700 7.800 3,768 -0.19(-2.38%)
Jan 15, 2021 8.040 8.080 7.960 7.990 22,700 -0.03(-0.35%)
Jan 14, 2021 8.080 8.090 7.900 8.018 7,463 +0.01(+0.10%)
Jan 13, 2021 8.060 8.060 7.870 8.010 3,028 -0.18(-2.14%)
Jan 12, 2021 8.360 8.360 8.030 8.185 15,759 -0.06(-0.79%)
Jan 11, 2021 7.930 8.400 7.930 8.250 37,712 +0.44(+5.63%)
Jan 08, 2021 7.830 8.010 7.810 7.810 6,000 +0.13(+1.69%)
Jan 07, 2021 7.960 8.110 7.680 7.680 5,279 -0.29(-3.64%)
Jan 06, 2021 7.910 8.200 7.910 7.970 5,118 +0.20(+2.57%)
Jan 05, 2021 8.190 8.420 7.610 7.770 11,888 -0.50(-6.05%)
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.