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 28, 2023 0.2900 0.2900 0.2900 0.2900 7,300 +0.00(+0.00%)
Apr 27, 2023 0.2900 0.2900 0.2800 0.2900 45,270 +0.00(+0.00%)
Apr 26, 2023 0.2950 0.2950 0.2900 0.2900 9,260 -0.01(-1.69%)
Apr 25, 2023 0.2900 0.2950 0.2900 0.2950 25,000 +0.01(+3.51%)
Apr 24, 2023 0.2850 0.2850 0.2850 0.2850 33,500 -0.01(-1.72%)
Apr 21, 2023 0.3000 0.3000 0.2850 0.2900 30,500 -0.01(-1.69%)
Apr 20, 2023 0.2950 0.3000 0.2950 0.2950 83,631 -0.01(-1.67%)
Apr 19, 2023 0.3000 0.3000 0.3000 0.3000 2,050 +0.00(+0.00%)
Apr 18, 2023 0.3150 0.3150 0.3000 0.3000 10,950 +0.00(+0.00%)
Apr 17, 2023 0.2900 0.3050 0.2800 0.3000 185,825 +0.01(+3.45%)
Apr 14, 2023 0.3000 0.3000 0.2800 0.2900 76,170 -0.01(-3.33%)
Apr 13, 2023 0.2950 0.3000 0.2950 0.3000 1,500 -0.01(-3.23%)
Apr 12, 2023 0.2850 0.3100 0.2850 0.3100 42,042 +0.03(+8.77%)
Apr 11, 2023 0.2850 0.2850 0.2750 0.2850 79,500 +0.00(+0.00%)
Apr 10, 2023 0.2850 0.2850 0.2850 0.2850 22,800 +0.00(+0.00%)
Apr 06, 2023 0.2850 0 -0.02(-5.00%)
Apr 05, 2023 0.3000 0.3000 0.3000 0.3000 11,768 +0.00(+0.00%)
Apr 04, 2023 0.3000 0.3100 0.3000 0.3000 42,505 -0.01(-3.23%)
Apr 03, 2023 0.3150 0.3150 0.3100 0.3100 41,500 +0.01(+3.33%)
Mar 31, 2023 0.3000 0.3050 0.3000 0.3000 15,250 +0.00(+0.00%)
Mar 30, 2023 0.3400 0.3400 0.3000 0.3000 13,043 -0.02(-6.25%)
Mar 29, 2023 0.2850 0.3200 0.2850 0.3200 12,300 +0.02(+6.67%)
Mar 28, 2023 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Mar 27, 2023 0.2800 0.3100 0.2800 0.3000 24,325 -0.01(-1.64%)
Mar 24, 2023 0.3050 0.3050 0.3050 0.3050 1,100 -0.01(-3.17%)
Mar 23, 2023 0.3050 0.3200 0.3050 0.3150 73,949 +0.01(+1.61%)
Mar 22, 2023 0.3100 0.3100 0.3100 0.3100 1,520 +0.01(+3.33%)
Mar 21, 2023 0.3100 0.3100 0.3000 0.3000 18,016 +0.00(+0.00%)
Mar 20, 2023 0.2850 0.3100 0.2850 0.3000 52,455 +0.01(+3.45%)
Mar 17, 2023 0.2850 0.2900 0.2850 0.2900 46,500 +0.00(+0.00%)
Mar 16, 2023 0.2850 0.2900 0.2800 0.2900 10,500 -0.01(-3.33%)
Mar 15, 2023 0.3050 0.3050 0.3000 0.3000 19,800 +0.01(+1.69%)
Mar 14, 2023 0.2850 0.2950 0.2850 0.2950 33,580 +0.01(+5.36%)
Mar 13, 2023 0.2900 0.2900 0.2750 0.2800 55,340 -0.01(-3.45%)
Mar 10, 2023 0.2950 0.3000 0.2900 0.2900 54,505 -0.01(-3.33%)
Mar 09, 2023 0.3050 0.3050 0.3000 0.3000 32,500 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3000 0.3000 0.3000 53,032 -0.01(-1.64%)
Mar 07, 2023 0.3050 0.3100 0.3000 0.3050 51,100 -0.01(-1.61%)
Mar 06, 2023 0.3100 0.3100 0.3050 0.3100 20,730 +0.00(+0.00%)
Mar 03, 2023 0.3050 0.3100 0.2900 0.3100 110,046 +0.00(+0.00%)
Mar 02, 2023 0.3150 0.3150 0.3100 0.3100 65,023 -0.01(-3.13%)
Mar 01, 2023 0.3150 0.3200 0.3150 0.3200 71,166 +0.00(+0.00%)
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%)
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.