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 )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 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 (%)
Apr 30, 2021 0.2550 0.2550 0.2300 0.2300 63,475 -0.01(-4.17%)
Apr 29, 2021 0.2550 0.2550 0.2250 0.2400 30,475 -0.02(-5.88%)
Apr 28, 2021 0.2600 0.2650 0.2200 0.2550 272,370 -0.01(-1.92%)
Apr 27, 2021 0.2500 0.2650 0.2350 0.2600 341,152 +0.01(+4.00%)
Apr 26, 2021 0.2350 0.2850 0.2350 0.2500 775,178 +0.02(+11.11%)
Apr 23, 2021 0.2100 0.2300 0.2100 0.2250 166,089 +0.01(+4.65%)
Apr 22, 2021 0.2000 0.2300 0.1850 0.2150 592,468 +0.02(+10.26%)
Apr 21, 2021 0.2000 0.2100 0.1900 0.1950 152,164 -0.01(-2.50%)
Apr 20, 2021 0.2100 0.2250 0.1950 0.2000 432,939 -0.00(-2.44%)
Apr 19, 2021 0.2150 0.2150 0.2000 0.2050 174,629 -0.02(-6.82%)
Apr 16, 2021 0.2200 0.2300 0.2150 0.2200 261,107 -0.01(-4.35%)
Apr 15, 2021 0.2350 0.2350 0.2300 0.2300 76,484 -0.01(-4.17%)
Apr 14, 2021 0.2300 0.2550 0.2100 0.2400 389,510 +0.01(+2.13%)
Apr 13, 2021 0.2450 0.2450 0.2250 0.2350 288,230 +0.00(+2.17%)
Apr 12, 2021 0.2300 0.2350 0.2250 0.2300 78,302 +0.01(+2.22%)
Apr 09, 2021 0.2350 0.2600 0.2100 0.2250 272,462 +0.00(+0.00%)
Apr 08, 2021 0.2250 0.2300 0.2250 0.2250 44,235 -0.01(-2.17%)
Apr 07, 2021 0.2250 0.2350 0.2200 0.2300 128,259 +0.01(+4.55%)
Apr 06, 2021 0.2350 0.2350 0.2200 0.2200 111,611 -0.01(-6.38%)
Apr 05, 2021 0.2400 0.2400 0.2200 0.2350 147,803 +0.00(+0.00%)
Apr 01, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 31, 2021 0.2250 0.2400 0.2250 0.2350 32,198 +0.00(+0.00%)
Mar 30, 2021 0.2550 0.2550 0.2300 0.2350 58,915 +0.01(+4.44%)
Mar 29, 2021 0.2500 0.2500 0.2200 0.2250 206,846 -0.01(-6.25%)
Mar 26, 2021 0.2350 0.2750 0.2350 0.2400 385,000 +0.01(+2.13%)
Mar 25, 2021 0.2450 0.2450 0.2300 0.2350 139,492 +0.00(+0.00%)
Mar 24, 2021 0.2350 0.2500 0.2300 0.2350 148,631 +0.00(+0.00%)
Mar 23, 2021 0.2450 0.2450 0.2200 0.2350 143,226 -0.02(-6.00%)
Mar 22, 2021 0.2800 0.2800 0.2500 0.2500 362,797 -0.02(-7.41%)
Mar 19, 2021 0.2900 0.2900 0.2650 0.2700 271,658 -0.02(-6.90%)
Mar 18, 2021 0.3000 0.3300 0.2850 0.2900 1,265,099 +0.02(+7.41%)
Mar 17, 2021 0.3150 0.3150 0.2400 0.2700 502,331 -0.03(-10.00%)
Mar 16, 2021 0.3050 0.3100 0.2900 0.3000 435,346 -0.02(-4.76%)
Mar 15, 2021 0.2750 0.3400 0.2750 0.3150 527,817 +0.04(+16.67%)
Mar 12, 2021 0.3000 0.3000 0.2600 0.2700 584,385 -0.04(-14.29%)
Mar 11, 2021 0.2150 0.3600 0.2100 0.3150 2,138,457 +0.11(+50.00%)
Mar 10, 2021 0.2050 0.2200 0.2050 0.2100 590,680 -0.01(-2.33%)
Mar 09, 2021 0.2000 0.2250 0.2000 0.2150 857,270 +0.00(+0.00%)
Mar 08, 2021 0.2550 0.2550 0.2050 0.2150 332,178 -0.02(-6.52%)
Mar 05, 2021 0.2050 0.2500 0.2050 0.2300 1,363,224 +0.03(+15.00%)
Mar 04, 2021 0.2850 0.2850 0.1950 0.2000 2,139,664 -0.05(-21.57%)
Mar 03, 2021 0.2800 0.3000 0.2500 0.2550 491,288 -0.04(-15.00%)
Mar 02, 2021 0.2950 0.3100 0.2700 0.3000 509,941 +0.01(+3.45%)
Mar 01, 2021 0.3150 0.3200 0.2900 0.2900 393,171 -0.01(-1.69%)
Feb 26, 2021 0.3500 0.3500 0.2550 0.2950 2,132,955 -0.08(-20.27%)
Feb 25, 2021 0.3800 0.3950 0.3300 0.3700 986,654 -0.02(-5.13%)
Feb 24, 2021 0.4300 0.4300 0.3800 0.3900 253,478 -0.03(-7.14%)
Feb 23, 2021 0.4200 0.4350 0.3600 0.4200 810,824 -0.03(-6.67%)
Feb 22, 2021 0.4800 0.5000 0.4350 0.4500 805,879 -0.01(-2.17%)
Feb 19, 2021 0.4200 0.4750 0.4100 0.4600 1,195,295 +0.07(+17.95%)
Feb 18, 2021 0.4250 0.4250 0.3700 0.3900 947,321 -0.04(-10.34%)
Feb 17, 2021 0.4750 0.4750 0.4300 0.4350 1,036,722 -0.06(-12.12%)
Feb 16, 2021 0.5200 0.5200 0.4800 0.4950 1,515,817 -0.03(-4.81%)
Feb 12, 2021 0.5200 0.5200 0.5200 0 +0.04(+8.33%)
Feb 11, 2021 0.4500 0.5300 0.3850 0.4800 3,199,850 +0.01(+2.13%)
Feb 10, 2021 0.5600 0.5600 0.4300 0.4700 3,866,692 -0.12(-20.34%)
Feb 09, 2021 0.5500 0.6900 0.5000 0.5900 4,624,750 +0.05(+9.26%)
Feb 08, 2021 0.4000 0.5700 0.4000 0.5400 4,150,418 +0.14(+33.33%)
Feb 05, 2021 0.3300 0.4050 0.3050 0.4050 3,451,801 +0.08(+24.62%)
Feb 04, 2021 0.2950 0.3400 0.2800 0.3250 2,301,338 +0.01(+3.17%)
Feb 03, 2021 0.2750 0.3750 0.2750 0.3150 5,339,512 +0.05(+18.87%)
Feb 02, 2021 0.2400 0.2750 0.2250 0.2650 1,731,043 +0.03(+10.42%)
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.