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

Arianne Phosphate Inc (OP: DRRSF )

0.1771 -0.0040 (-2.21%)
Streaming Delayed Price Updated: 3:55 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 (%)
Apr 30, 2019 0.3061 0.3061 0.3061 0.3061 2,500 -0.01(-1.99%)
Apr 29, 2019 0.3063 0.3144 0.3063 0.3123 20,000 +0.00(+0.77%)
Apr 24, 2019 0.3099 0.3099 0.3099 0 -0.00(-1.27%)
Apr 23, 2019 0.3110 0.3139 0.3110 0.3139 22,750 +0.00(+0.93%)
Apr 22, 2019 0.3082 0.3130 0.3069 0.3110 10,900 +0.02(+6.58%)
Apr 18, 2019 0.2919 0.3046 0.2918 0.2918 7,100 +0.01(+4.51%)
Apr 17, 2019 0.3002 0.3023 0.2792 0.2792 36,000 -0.02(-6.28%)
Apr 16, 2019 0.2979 0.3000 0.2979 0.2979 9,223 +0.00(+0.00%)
Apr 15, 2019 0.2800 0.2994 0.2800 0.2979 9,150 +0.02(+5.79%)
Apr 12, 2019 0.2761 0.2816 0.2761 0.2816 6,500 +0.00(+0.86%)
Apr 11, 2019 0.2800 0.2800 0.2764 0.2792 18,000 -0.00(-0.85%)
Apr 10, 2019 0.2832 0.2849 0.2816 0.2816 9,500 +0.00(+0.57%)
Apr 09, 2019 0.2800 0.2851 0.2800 0.2800 11,000 -0.01(-4.47%)
Apr 08, 2019 0.3002 0.3002 0.2894 0.2931 19,000 -0.01(-2.04%)
Apr 05, 2019 0.2992 0.2992 0.2992 0.2992 400 -0.00(-0.10%)
Apr 04, 2019 0.2995 0.2995 0.2995 0.2995 24,500 -0.00(-1.61%)
Apr 03, 2019 0.3044 0.3044 0.3044 0.3044 125 -0.00(-0.78%)
Apr 02, 2019 0.3103 0.3103 0.3068 0.3068 16,300 -0.00(-1.03%)
Apr 01, 2019 0.3100 0.3100 0.3100 0.3100 10,500 -0.01(-4.59%)
Mar 29, 2019 0.3029 0.3249 0.3029 0.3249 20,500 +0.01(+2.49%)
Mar 28, 2019 0.3170 0.3170 0.3170 1 +0.00(+0.00%)
Mar 27, 2019 0.3172 0.3173 0.3040 0.3170 5,267 +0.00(+0.76%)
Mar 26, 2019 0.3146 0.3146 0.3146 0.3146 300 +0.01(+4.83%)
Mar 25, 2019 0.2900 0.3001 0.2900 0.3001 10,500 +0.00(+0.03%)
Mar 22, 2019 0.3189 0.3189 0.3000 0.3000 6,000 -0.01(-3.23%)
Mar 21, 2019 0.2666 0.3100 0.2666 0.3100 32,500 +0.00(+0.36%)
Mar 20, 2019 0.3089 0.3089 0.3089 0.3089 1,000 -0.00(-1.18%)
Mar 19, 2019 0.3140 0.3195 0.3066 0.3126 44,300 +0.01(+2.29%)
Mar 15, 2019 0.3056 0.3056 0.3056 0 +0.01(+2.58%)
Mar 14, 2019 0.2800 0.3000 0.2800 0.2979 38,749 -0.01(-1.94%)
Mar 13, 2019 0.3038 0.3038 0.3038 0.3038 11,049 -0.01(-3.25%)
Mar 12, 2019 0.3140 0.3140 0.3140 0.3140 1,000 +0.00(+0.00%)
Mar 11, 2019 0.3139 0.3140 0.3139 0.3140 5,000 +0.00(+0.00%)
Mar 08, 2019 0.3140 0.3140 0.3058 0.3140 9,000 -0.00(-0.19%)
Mar 07, 2019 0.3109 0.3146 0.3109 0.3146 10,000 -0.00(-0.91%)
Mar 06, 2019 0.3175 0.3175 0.3175 0.3175 3,000 +0.02(+5.13%)
Mar 04, 2019 0.3020 0.3020 0.3020 0 -0.01(-4.13%)
Mar 01, 2019 0.3150 0.3150 0.3090 0.3150 4,000 -0.01(-1.87%)
Feb 28, 2019 0.3259 0.3259 0.3150 0.3210 36,000 +0.01(+1.90%)
Feb 27, 2019 0.3216 0.3222 0.3150 0.3150 116,608 -0.02(-5.69%)
Feb 26, 2019 0.3292 0.3340 0.3228 0.3340 20,000 -0.01(-1.94%)
Feb 25, 2019 0.3349 0.3406 0.3330 0.3406 26,500 +0.01(+2.56%)
Feb 22, 2019 0.3281 0.3349 0.3281 0.3321 29,200 +0.00(+0.64%)
Feb 21, 2019 0.3115 0.3300 0.3115 0.3300 24,500 +0.01(+3.13%)
Feb 20, 2019 0.3159 0.3200 0.3110 0.3200 47,150 +0.00(+0.50%)
Feb 19, 2019 0.2993 0.3184 0.2851 0.3184 76,700 +0.02(+8.19%)
Feb 15, 2019 0.3019 0.3019 0.2943 0.2943 18,500 -0.01(-2.87%)
Feb 14, 2019 0.3100 0.3100 0.3000 0.3030 51,500 -0.02(-5.49%)
Feb 13, 2019 0.3161 0.3206 0.3091 0.3206 14,900 +0.01(+3.55%)
Feb 12, 2019 0.3103 0.3103 0.3090 0.3096 7,500 +0.01(+3.20%)
Feb 08, 2019 0.3000 0.3000 0.3000 0 -0.02(-4.94%)
Feb 07, 2019 0.3210 0.3210 0.3156 0.3156 1,500 -0.01(-2.83%)
Feb 05, 2019 0.3248 0.3248 0.3248 0 +0.00(+0.00%)
Feb 04, 2019 0.3159 0.3248 0.3064 0.3248 4,300 +0.01(+3.84%)
Feb 01, 2019 0.3128 0.3128 0.3128 0.3128 5,000 -0.00(-0.86%)
Jan 31, 2019 0.3155 0.3155 0.3155 0.3155 1,000 -0.00(-0.75%)
Jan 30, 2019 0.3179 0.3179 0.3179 0.3179 3,000 -0.00(-0.66%)
Jan 29, 2019 0.3170 0.3200 0.3040 0.3200 8,052 -0.00(-0.31%)
Jan 28, 2019 0.3092 0.3210 0.3092 0.3210 16,000 -0.01(-3.89%)
Jan 25, 2019 0.3200 0.3340 0.3000 0.3340 41,700 +0.01(+3.86%)
Jan 22, 2019 0.3216 0.3216 0.3216 0 -0.02(-5.72%)
Jan 17, 2019 0.3411 0.3411 0.3411 0 -0.01(-3.83%)
Jan 16, 2019 0.3547 0.3547 0.3547 0.3547 4,500 +0.02(+4.69%)
Jan 15, 2019 0.3494 0.3494 0.3388 0.3388 1,400 -0.01(-2.42%)
Jan 11, 2019 0.3472 0.3472 0.3472 0 -0.01(-1.92%)
Jan 10, 2019 0.3540 0.3540 0.3540 0.3540 1,000 +0.01(+2.91%)
Jan 09, 2019 0.3440 0.3440 0.3440 0.3440 5,000 +0.01(+3.93%)
Jan 08, 2019 0.3307 0.3310 0.3307 0.3310 12,567 -0.00(-0.03%)
Jan 07, 2019 0.3402 0.3570 0.3300 0.3311 6,300 -0.02(-5.40%)
Jan 04, 2019 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+4.79%)
Jan 03, 2019 0.3400 0.3510 0.3340 0.3340 44,805 +0.01(+4.05%)
Jan 02, 2019 0.3317 0.3317 0.3210 0.3210 6,500 +0.01(+4.39%)
Dec 31, 2018 0.3139 0.3149 0.3001 0.3075 28,800 -0.01(-2.44%)
Dec 28, 2018 0.3141 0.3152 0.3141 0.3152 10,000 +0.01(+2.14%)
Dec 27, 2018 0.3100 0.3179 0.3000 0.3086 81,400 -0.04(-10.55%)
Dec 26, 2018 0.3000 0.3450 0.3000 0.3450 9,511 +0.03(+10.79%)
Dec 24, 2018 0.3114 0.3114 0.3114 0.3114 800 +0.00(+0.23%)
Dec 21, 2018 0.3240 0.3280 0.3080 0.3107 23,500 -0.02(-5.42%)
Dec 20, 2018 0.3115 0.3292 0.3115 0.3285 65,745 +0.01(+2.66%)
Dec 19, 2018 0.3172 0.3353 0.3154 0.3200 15,525 -0.02(-5.13%)
Dec 18, 2018 0.3202 0.3373 0.3200 0.3373 21,000 +0.01(+2.21%)
Dec 17, 2018 0.3300 0.3368 0.3259 0.3300 10,855 -0.01(-2.86%)
Dec 14, 2018 0.3284 0.3670 0.3284 0.3397 85,800 +0.00(+1.13%)
Dec 13, 2018 0.3500 0.3700 0.3359 0.3359 45,475 +0.02(+6.74%)
Dec 12, 2018 0.3149 0.3300 0.3144 0.3147 5,700 -0.01(-1.66%)
Dec 11, 2018 0.3132 0.3220 0.3100 0.3200 53,200 -0.01(-3.70%)
Dec 10, 2018 0.3400 0.3400 0.3323 0.3323 6,100 -0.01(-2.49%)
Dec 06, 2018 0.3408 0.3408 0.3408 0 +0.01(+2.16%)
Dec 04, 2018 0.3407 0.3407 0.3336 0.3336 2,100 -0.00(-1.30%)
Dec 03, 2018 0.3262 0.3380 0.3262 0.3380 4,100 +0.02(+4.71%)
Nov 30, 2018 0.3287 0.3287 0.3228 0.3228 16,500 -0.00(-0.25%)
Nov 29, 2018 0.3318 0.3340 0.3160 0.3236 7,101 -0.01(-2.35%)
Nov 28, 2018 0.3350 0.3350 0.3314 0.3314 6,000 +0.01(+2.47%)
Nov 27, 2018 0.3304 0.3313 0.3234 0.3234 6,000 -0.01(-2.65%)
Nov 26, 2018 0.3323 0.3351 0.3322 0.3322 10,160 -0.03(-9.01%)
Nov 23, 2018 0.3651 0.3651 0.3651 0.3651 11,400 -0.00(-1.19%)
Nov 21, 2018 0.3695 0.3695 0.3695 0 +0.03(+8.68%)
Nov 20, 2018 0.3550 0.3550 0.3400 0.3400 18,500 -0.01(-3.44%)
Nov 19, 2018 0.3521 0.3521 0.3521 0.3521 2,500 +0.01(+3.99%)
Nov 15, 2018 0.3386 0.3386 0.3386 0 -0.00(-0.47%)
Nov 14, 2018 0.3520 0.3520 0.3192 0.3402 18,600 -0.01(-3.82%)
Nov 13, 2018 0.3539 0.3550 0.3537 0.3537 6,250 -0.02(-5.63%)
Nov 12, 2018 0.3717 0.3748 0.3672 0.3748 7,000 -0.01(-1.58%)
Nov 09, 2018 0.3789 0.3808 0.3455 0.3808 36,000 +0.02(+4.41%)
Nov 08, 2018 0.3639 0.3647 0.3639 0.3647 2,750 +0.01(+1.70%)
Nov 07, 2018 0.3508 0.3586 0.3508 0.3586 27,500 -0.01(-3.08%)
Nov 05, 2018 0.3700 0.3700 0.3700 0 -0.01(-3.01%)
Nov 02, 2018 0.3735 0.3829 0.3735 0.3815 8,500 -0.01(-1.50%)
Nov 01, 2018 0.4000 0.4000 0.3873 0.3873 3,250 -0.00(-1.07%)
Oct 31, 2018 0.4000 0.4050 0.3913 0.3915 23,000 -0.04(-8.74%)
Oct 30, 2018 0.4268 0.4290 0.4268 0.4290 11,601 -0.01(-1.22%)
Oct 29, 2018 0.4240 0.4349 0.4122 0.4343 10,320 +0.00(+1.00%)
Oct 26, 2018 0.4191 0.4300 0.4163 0.4300 12,200 +0.02(+4.88%)
Oct 25, 2018 0.4100 0.4100 0.4100 0.4100 2,000 -0.02(-5.03%)
Oct 24, 2018 0.4328 0.4328 0.4309 0.4317 30,900 -0.01(-1.89%)
Oct 23, 2018 0.4225 0.4400 0.4225 0.4400 39,000 +0.00(+0.55%)
Oct 22, 2018 0.4200 0.4376 0.4200 0.4376 3,500 +0.04(+9.40%)
Oct 19, 2018 0.4000 0.4000 0.4000 0.4000 4,700 -0.02(-5.62%)
Oct 18, 2018 0.4238 0.4238 0.4238 0.4238 235 -0.00(-0.05%)
Oct 17, 2018 0.4300 0.4300 0.4240 0.4240 1,500 +0.00(+0.76%)
Oct 16, 2018 0.3980 0.4208 0.3980 0.4208 19,610 +0.01(+2.63%)
Oct 15, 2018 0.4347 0.4347 0.4100 0.4100 4,626 +0.00(+0.86%)
Oct 11, 2018 0.4065 0.4065 0.4065 0 -0.00(-0.85%)
Oct 10, 2018 0.4240 0.4240 0.4100 0.4100 8,000 -0.01(-2.38%)
Oct 09, 2018 0.4100 0.4200 0.4000 0.4200 2,939 -0.02(-4.52%)
Oct 08, 2018 0.4100 0.4400 0.3900 0.4399 11,250 +0.03(+6.59%)
Oct 04, 2018 0.4127 0.4127 0.4127 0 -0.01(-3.19%)
Oct 03, 2018 0.4000 0.4263 0.4000 0.4263 7,000 +0.02(+6.04%)
Oct 02, 2018 0.3864 0.4020 0.3864 0.4020 6,000 +0.01(+2.37%)
Oct 01, 2018 0.3944 0.3951 0.3927 0.3927 8,050 -0.03(-7.69%)
Sep 28, 2018 0.4582 0.4585 0.4254 0.4254 15,000 -0.02(-4.92%)
Sep 27, 2018 0.4613 0.4740 0.4377 0.4474 17,993 -0.00(-0.58%)
Sep 26, 2018 0.3985 0.4500 0.3900 0.4500 66,200 +0.07(+18.14%)
Sep 25, 2018 0.3580 0.3883 0.3580 0.3809 49,500 +0.05(+13.80%)
Sep 24, 2018 0.3380 0.3380 0.3347 0.3347 4,850 -0.01(-1.56%)
Sep 20, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.83%)
Sep 19, 2018 0.3580 0.3580 0.3499 0.3499 16,500 -0.00(-0.03%)
Sep 18, 2018 0.3434 0.3500 0.3434 0.3500 1,600 +0.01(+1.92%)
Sep 17, 2018 0.3434 0.3434 0.3434 0.3434 2,000 +0.02(+6.48%)
Sep 14, 2018 0.3336 0.3336 0.3225 0.3225 500 +0.02(+7.14%)
Sep 13, 2018 0.3344 0.3344 0.3010 0.3010 32,932 -0.03(-8.06%)
Sep 12, 2018 0.3274 0.3274 0.3274 0.3274 500 +0.00(+0.31%)
Sep 11, 2018 0.3350 0.3436 0.3250 0.3264 32,000 -0.02(-6.74%)
Sep 10, 2018 0.3500 0.3500 0.3500 0.3500 150 +0.01(+1.48%)
Sep 06, 2018 0.3449 0.3449 0.3449 0 +0.04(+13.08%)
Sep 04, 2018 0.3050 0.3050 0.3050 0 -0.01(-2.56%)
Aug 29, 2018 0.3130 0.3130 0.3130 0 +0.00(+0.32%)
Aug 28, 2018 0.3200 0.3200 0.3016 0.3120 20,600 -0.01(-4.00%)
Aug 27, 2018 0.3270 0.3270 0.3240 0.3250 37,800 -0.02(-6.85%)
Aug 24, 2018 0.3504 0.3504 0.3336 0.3489 29,700 -0.01(-2.02%)
Aug 23, 2018 0.3579 0.3600 0.3561 0.3561 4,800 -0.01(-1.66%)
Aug 21, 2018 0.3621 0.3621 0.3621 0 +0.00(+0.58%)
Aug 20, 2018 0.3600 0.3665 0.3600 0.3600 18,100 +0.00(+0.00%)
Aug 16, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.79%)
Aug 15, 2018 0.3856 0.4000 0.3781 0.3781 18,660 -0.03(-6.92%)
Aug 14, 2018 0.4160 0.4200 0.4062 0.4062 5,700 +0.00(+0.00%)
Aug 13, 2018 0.4000 0.4064 0.4000 0.4062 2,375 +0.01(+3.75%)
Aug 10, 2018 0.4072 0.4072 0.3900 0.3915 11,200 -0.01(-2.13%)
Aug 09, 2018 0.4094 0.4094 0.3949 0.4000 6,100 +0.02(+5.26%)
Aug 07, 2018 0.3800 0.3800 0.3800 0 +0.02(+4.83%)
Aug 06, 2018 0.3280 0.3625 0.3280 0.3625 68,832 -0.05(-12.01%)
Aug 03, 2018 0.3967 0.4120 0.3800 0.4120 35,100 +0.04(+10.22%)
Aug 02, 2018 0.3649 0.3820 0.3649 0.3738 5,350 +0.00(+1.03%)
Aug 01, 2018 0.3700 0.3700 0.3700 0.3700 4,232 -0.02(-5.13%)
Jul 31, 2018 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+6.01%)
Jul 27, 2018 0.3679 0.3679 0.3679 0 +0.00(+1.18%)
Jul 26, 2018 0.3847 0.3847 0.3636 0.3636 3,500 -0.02(-4.16%)
Jul 25, 2018 0.3794 0.3794 0.3794 0.3794 3,000 +0.01(+2.18%)
Jul 24, 2018 0.3713 0.3713 0.3713 0.3713 500 -0.01(-1.40%)
Jul 23, 2018 0.3766 0.3766 0.3766 0.3766 2,000 -0.00(-1.05%)
Jul 19, 2018 0.3806 0.3806 0.3806 0 +0.02(+5.28%)
Jul 18, 2018 0.3683 0.3683 0.3615 0.3615 6,250 -0.02(-4.47%)
Jul 17, 2018 0.3671 0.3784 0.3671 0.3784 23,196 -0.01(-2.97%)
Jul 16, 2018 0.3980 0.3997 0.3900 0.3900 4,020 +0.01(+2.12%)
Jul 12, 2018 0.3819 0.3819 0.3819 0 +0.01(+2.66%)
Jul 11, 2018 0.3600 0.3720 0.3600 0.3720 52,075 +0.01(+3.05%)
Jul 10, 2018 0.3600 0.3746 0.3600 0.3610 19,450 +0.00(+0.28%)
Jul 09, 2018 0.3600 0.3600 0.3600 0.3600 7,325 +0.00(+0.00%)
Jul 06, 2018 0.3620 0.3620 0.3600 0.3600 5,300 -0.00(-0.76%)
Jul 05, 2018 0.3700 0.3705 0.3600 0.3627 45,325 -0.01(-1.96%)
Jul 03, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 02, 2018 0.3569 0.3800 0.3569 0.3800 10,660 -0.00(-0.45%)
Jun 29, 2018 0.3764 0.3817 0.3764 0.3817 7,500 +0.01(+2.88%)
Jun 28, 2018 0.3761 0.3761 0.3710 0.3710 2,000 +0.00(+0.30%)
Jun 26, 2018 0.3699 0.3699 0.3699 0 -0.01(-2.41%)
Jun 22, 2018 0.3790 0.3790 0.3790 0 +0.00(+0.12%)
Jun 20, 2018 0.3786 0.3786 0.3786 0 -0.03(-6.36%)
Jun 19, 2018 0.4043 0.4043 0.4043 0.4043 500 +0.01(+2.35%)
Jun 18, 2018 0.3849 0.3998 0.3830 0.3950 26,800 +0.02(+3.95%)
Jun 15, 2018 0.4150 0.3800 0.3800 21,650 -0.03(-8.43%)
Jun 13, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.98%)
Jun 12, 2018 0.4202 0.4202 0.4030 0.4030 6,300 +0.00(+0.65%)
Jun 11, 2018 0.3850 0.4004 0.3800 0.4004 5,583 +0.02(+4.30%)
Jun 08, 2018 0.3839 0.3839 0.3839 0.3839 1,450 -0.00(-0.83%)
Jun 07, 2018 0.3956 0.3956 0.3871 0.3871 900 +0.01(+1.87%)
Jun 06, 2018 0.3930 0.3930 0.3600 0.3800 54,275 -0.02(-5.94%)
Jun 05, 2018 0.4040 0.4040 0.4040 0.4040 500 -0.00(-0.49%)
Jun 04, 2018 0.4060 0.4060 0.4060 0.4060 700 +0.01(+2.78%)
May 31, 2018 0.3950 0.3950 0.3950 0 -0.00(-1.19%)
May 29, 2018 0.3997 0.3997 0.3997 0 -0.04(-8.67%)
May 24, 2018 0.4377 0.4377 0.4377 0 +0.04(+9.32%)
May 23, 2018 0.4004 0.4004 0.4004 0.4004 500 -0.00(-0.77%)
May 22, 2018 0.4100 0.4100 0.4034 0.4035 27,000 +0.01(+3.46%)
May 21, 2018 0.3700 0.3900 0.3700 0.3900 5,360 -0.01(-2.66%)
May 18, 2018 0.4017 0.4017 0.4006 0.4006 3,750 -0.03(-5.91%)
May 17, 2018 0.4258 0.4258 0.4258 0.4258 1,000 -0.03(-7.23%)
May 16, 2018 0.4590 0.4590 0.4590 0.4590 2,000 +0.02(+4.48%)
May 15, 2018 0.4380 0.4393 0.4240 0.4393 17,000 +0.01(+1.27%)
May 14, 2018 0.4258 0.4418 0.4258 0.4338 22,500 -0.02(-5.12%)
May 10, 2018 0.4572 0.4572 0.4572 0 +0.05(+11.76%)
May 09, 2018 0.4212 0.4212 0.4091 0.4091 1,800 -0.01(-2.60%)
May 07, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.35%)
May 04, 2018 0.4100 0.4301 0.4053 0.4301 23,000 +0.02(+4.90%)
May 03, 2018 0.4100 0.4100 0.4100 0.4100 21,000 -0.03(-6.80%)
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.