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

Arctic Glacier TR UT (OP: AGUNF )

0.0001 UNCHANGED
Last Price Updated: 11:16 AM EDT, Oct 26, 2022 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, 2004 8.650 8.402 8.402 8.402 100 -0.28(-3.20%)
Apr 29, 2004 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Apr 28, 2004 8.530 8.680 8.650 8.680 700 +0.15(+1.76%)
Apr 27, 2004 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Apr 26, 2004 8.050 8.530 8.530 8.530 1,000 +0.48(+5.96%)
Apr 23, 2004 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Apr 22, 2004 8.070 8.050 8.020 8.050 700 -0.02(-0.25%)
Apr 21, 2004 8.470 8.070 8.070 8.070 250 -0.40(-4.72%)
Apr 20, 2004 8.520 8.470 8.470 8.470 500 -0.05(-0.59%)
Apr 19, 2004 8.220 8.580 8.510 8.520 4,000 +0.30(+3.65%)
Apr 16, 2004 8.070 8.220 8.190 8.220 2,300 +0.15(+1.86%)
Apr 15, 2004 7.960 8.070 8.070 8.070 250 +0.11(+1.38%)
Apr 14, 2004 8.700 8.650 7.940 7.960 3,800 -0.74(-8.51%)
Apr 13, 2004 8.820 8.880 8.700 8.700 3,700 -0.12(-1.36%)
Apr 12, 2004 8.980 8.820 8.820 8.820 300 -0.16(-1.78%)
Apr 08, 2004 9.213 8.980 8.950 8.980 4,700 -0.23(-2.53%)
Apr 07, 2004 9.265 9.213 9.213 9.213 200 -0.05(-0.56%)
Apr 06, 2004 9.265 9.296 9.265 9.265 800 +0.16(+1.70%)
Apr 05, 2004 9.370 9.270 9.110 9.110 6,800 -0.26(-2.77%)
Apr 02, 2004 9.370 9.370 9.370 9.370 0 +0.00(+0.00%)
Apr 01, 2004 9.070 9.370 9.340 9.370 1,500 +0.30(+3.31%)
Mar 31, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Mar 30, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Mar 29, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Mar 26, 2004 8.860 9.090 8.948 9.070 4,570 +0.21(+2.37%)
Mar 25, 2004 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Mar 24, 2004 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Mar 23, 2004 8.990 8.860 8.860 8.860 100 -0.13(-1.45%)
Mar 22, 2004 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 19, 2004 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 18, 2004 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 17, 2004 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 16, 2004 8.990 9.000 8.970 8.990 5,620 +0.00(+0.00%)
Mar 15, 2004 8.816 8.990 8.990 8.990 1,100 +0.09(+1.01%)
Mar 12, 2004 8.900 8.920 8.900 8.900 7,400 +0.00(+0.00%)
Mar 11, 2004 8.860 8.920 8.900 8.900 7,400 +0.04(+0.45%)
Mar 10, 2004 8.980 8.970 8.830 8.860 2,200 -0.12(-1.34%)
Mar 09, 2004 8.900 8.980 8.950 8.980 5,700 +0.08(+0.90%)
Mar 08, 2004 8.940 8.920 8.880 8.900 4,700 +0.16(+1.83%)
Mar 05, 2004 8.740 8.870 8.740 8.740 700 +0.00(+0.00%)
Mar 04, 2004 8.600 8.870 8.740 8.740 700 +0.14(+1.63%)
Mar 03, 2004 8.620 8.600 8.530 8.600 7,500 -0.02(-0.23%)
Mar 02, 2004 8.770 8.700 8.620 8.620 3,600 -0.15(-1.71%)
Mar 01, 2004 8.600 8.770 8.400 8.770 2,200 +0.17(+1.98%)
Feb 27, 2004 8.600 8.690 8.600 8.600 1,300 +0.00(+0.00%)
Feb 26, 2004 8.702 8.690 8.600 8.600 1,300 -0.10(-1.17%)
Feb 25, 2004 8.702 8.702 8.702 8.702 0 +0.00(+0.00%)
Feb 24, 2004 8.770 8.850 8.702 8.702 4,100 -0.07(-0.78%)
Feb 23, 2004 8.770 8.770 8.770 8.770 0 -0.06(-0.72%)
Feb 20, 2004 8.834 8.834 8.834 8.834 0 +0.00(+0.00%)
Feb 19, 2004 8.760 8.960 8.834 8.834 1,500 +0.07(+0.84%)
Feb 18, 2004 8.760 8.776 8.753 8.760 5,000 +0.00(+0.00%)
Feb 17, 2004 8.540 8.776 8.753 8.760 5,000 +0.22(+2.58%)
Feb 13, 2004 8.430 8.550 8.509 8.540 2,000 +0.11(+1.30%)
Feb 12, 2004 8.300 8.430 8.430 8.430 2,000 +0.13(+1.57%)
Feb 11, 2004 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 10, 2004 8.340 8.300 8.300 8.300 100 -0.04(-0.48%)
Feb 09, 2004 8.292 8.340 8.296 8.340 400 +0.05(+0.58%)
Feb 06, 2004 8.030 8.292 8.292 8.292 300 +0.26(+3.26%)
Feb 05, 2004 7.960 8.030 8.000 8.030 5,080 +0.07(+0.88%)
Feb 04, 2004 7.950 7.960 7.960 7.960 700 -0.16(-1.97%)
Feb 03, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
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.