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

Antofagasta Plc (OP: ANFGF )

27.95 +0.50 (+1.82%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 5, 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 18.45 75 -0.25(-1.31%)
Apr 27, 2023 18.69 18.70 18.41 18.70 506 +0.50(+2.72%)
Apr 26, 2023 18.20 18.20 18.20 18.20 3,010 -0.26(-1.41%)
Apr 24, 2023 18.46 0 -0.30(-1.60%)
Apr 20, 2023 18.76 10 -1.72(-8.41%)
Apr 18, 2023 20.48 0 +0.48(+2.41%)
Apr 17, 2023 20.65 20.65 20.00 20.00 289 -0.13(-0.65%)
Apr 12, 2023 20.13 0 +2.28(+12.77%)
Apr 10, 2023 17.85 0 -0.97(-5.16%)
Apr 05, 2023 18.82 0 -0.68(-3.48%)
Apr 04, 2023 19.50 19.50 19.04 19.50 1,845 +0.03(+0.15%)
Apr 03, 2023 19.47 19.47 19.47 19.47 710 -0.42(-2.11%)
Mar 31, 2023 19.30 19.89 19.30 19.89 938 +1.13(+6.02%)
Mar 24, 2023 18.76 10 +0.07(+0.38%)
Mar 23, 2023 18.69 18.69 18.69 18.69 2,550 +0.15(+0.81%)
Mar 22, 2023 18.54 18.54 18.54 18.54 300 +0.46(+2.54%)
Mar 20, 2023 18.08 0 +0.16(+0.89%)
Mar 17, 2023 17.92 17.92 17.92 17.92 263 +0.81(+4.73%)
Mar 16, 2023 17.11 17.11 17.11 17.11 270 -1.62(-8.65%)
Mar 10, 2023 18.73 0 -0.25(-1.32%)
Mar 09, 2023 18.63 18.98 18.63 18.98 577 -0.30(-1.57%)
Mar 08, 2023 19.28 19.28 19.28 19.28 343 +0.65(+3.47%)
Mar 07, 2023 18.64 18.64 18.64 18.64 200 -0.43(-2.28%)
Mar 06, 2023 19.15 19.15 19.07 19.07 3,210 +0.55(+2.97%)
Feb 27, 2023 18.52 25 -0.18(-0.96%)
Feb 24, 2023 18.70 18.70 18.70 18.70 255 -0.48(-2.50%)
Feb 23, 2023 19.18 19.18 19.18 19.18 115 -0.05(-0.26%)
Feb 22, 2023 19.22 19.23 19.22 19.23 1,706 -1.82(-8.65%)
Feb 13, 2023 21.05 246 +0.36(+1.74%)
Feb 10, 2023 20.57 20.69 20.25 20.69 896 +0.44(+2.18%)
Feb 06, 2023 20.25 1 -0.77(-3.68%)
Feb 01, 2023 21.02 14,450 -0.16(-0.73%)
Jan 30, 2023 21.18 0 -0.05(-0.21%)
Jan 20, 2023 21.23 22 -0.81(-3.69%)
Jan 18, 2023 22.04 0 +0.79(+3.71%)
Jan 17, 2023 21.25 21.25 21.25 21.25 323 -0.44(-2.04%)
Jan 13, 2023 21.87 21.95 21.50 21.69 7,771 +0.19(+0.90%)
Jan 12, 2023 21.50 21.50 21.50 21.50 5,549 +0.00(+0.00%)
Jan 10, 2023 21.50 139 +1.08(+5.29%)
Jan 09, 2023 20.42 20.42 20.42 20.42 1,517 +1.33(+6.97%)
Jan 05, 2023 19.09 0 +0.10(+0.53%)
Jan 04, 2023 18.99 18.99 18.99 18.99 116 +0.56(+3.04%)
Jan 03, 2023 19.00 19.00 18.43 18.43 1,006 -0.32(-1.71%)
Dec 29, 2022 18.75 0 +0.10(+0.54%)
Dec 27, 2022 18.65 59 -0.79(-4.06%)
Dec 23, 2022 19.44 19.44 19.44 19.44 549 +1.62(+9.06%)
Dec 16, 2022 17.82 0 -0.01(-0.06%)
Dec 15, 2022 18.00 18.03 17.45 17.84 2,470 -0.16(-0.92%)
Dec 14, 2022 18.00 18.00 18.00 18.00 1,250 -0.25(-1.37%)
Dec 13, 2022 18.25 18.25 18.25 18.25 500 +0.38(+2.13%)
Dec 12, 2022 17.87 17.87 17.87 17.87 250 -0.17(-0.94%)
Dec 08, 2022 18.04 0 +1.99(+12.40%)
Nov 29, 2022 16.05 7 -0.20(-1.23%)
Nov 28, 2022 16.25 16.25 16.25 16.25 700 -0.22(-1.34%)
Nov 25, 2022 16.46 16.47 16.46 16.47 261 +0.31(+1.92%)
Nov 23, 2022 16.24 16.34 16.16 16.16 2,500 +0.41(+2.60%)
Nov 22, 2022 15.75 15.75 15.75 15.75 300 +0.74(+4.93%)
Nov 21, 2022 15.00 15.01 15.00 15.01 5,013 -0.91(-5.70%)
Nov 18, 2022 15.92 15.92 15.92 15.92 513 -0.06(-0.39%)
Nov 17, 2022 15.98 15.98 15.98 15.98 250 +0.08(+0.50%)
Nov 11, 2022 15.90 0 +0.40(+2.58%)
Nov 10, 2022 15.50 15.50 15.50 15.50 1,100 +0.70(+4.73%)
Nov 08, 2022 14.80 6 +1.55(+11.70%)
Nov 03, 2022 13.25 25 -0.72(-5.15%)
Nov 02, 2022 13.97 13.97 13.97 13.97 200 +0.13(+0.96%)
Nov 01, 2022 13.84 13.84 13.84 13.84 371 -0.69(-4.77%)
Oct 28, 2022 14.53 66 +0.43(+3.05%)
Oct 26, 2022 14.10 32 +2.00(+16.53%)
Oct 24, 2022 12.10 72 -0.52(-4.08%)
Oct 21, 2022 12.62 12.62 12.62 12.62 802 +0.46(+3.83%)
Oct 20, 2022 12.15 12.15 12.15 12.15 160 -0.01(-0.10%)
Oct 17, 2022 12.16 0 +0.63(+5.49%)
Oct 13, 2022 11.53 9,567 -0.62(-5.10%)
Oct 12, 2022 12.15 12.15 12.15 12.15 1,834 +0.15(+1.25%)
Oct 07, 2022 12.00 75 -0.66(-5.21%)
Oct 04, 2022 12.66 0 +0.96(+8.21%)
Sep 29, 2022 11.70 0 +0.23(+2.05%)
Sep 26, 2022 11.46 1 -0.50(-4.21%)
Sep 23, 2022 11.90 11.97 11.68 11.97 535 -0.78(-6.12%)
Sep 20, 2022 12.75 0 -1.33(-9.45%)
Sep 15, 2022 14.08 0 +0.22(+1.59%)
Sep 12, 2022 13.86 0 +0.54(+4.05%)
Sep 09, 2022 13.32 13.32 13.32 13.32 100 +0.77(+6.14%)
Sep 06, 2022 12.55 5,586 +0.34(+2.78%)
Sep 02, 2022 12.21 12.21 12.21 12.21 1,462 +0.06(+0.49%)
Sep 01, 2022 12.43 12.43 12.15 12.15 11,103 -0.85(-6.54%)
Aug 31, 2022 12.85 13.00 12.65 13.00 4,130 -0.10(-0.76%)
Aug 30, 2022 13.75 13.75 13.05 13.10 880 -0.81(-5.82%)
Aug 29, 2022 13.91 13.91 13.91 13.91 310 +0.15(+1.09%)
Aug 26, 2022 13.76 13.76 13.76 13.76 1,000 -0.06(-0.43%)
Aug 24, 2022 13.82 0 -0.03(-0.22%)
Aug 23, 2022 13.80 13.85 13.80 13.85 200 +0.60(+4.53%)
Aug 22, 2022 13.25 13.25 13.25 13.25 582 -0.85(-6.03%)
Aug 17, 2022 14.10 35,495 -0.30(-2.12%)
Aug 16, 2022 14.40 14.40 14.40 14.40 700 +0.46(+3.26%)
Aug 15, 2022 13.95 13.95 13.50 13.95 950 +0.14(+1.05%)
Aug 12, 2022 13.90 14.19 13.80 13.80 1,862 +0.55(+4.19%)
Aug 04, 2022 13.25 26 -1.13(-7.86%)
Jul 29, 2022 14.38 969 +1.48(+11.47%)
Jul 27, 2022 12.90 0 -0.35(-2.65%)
Jul 26, 2022 13.33 13.60 13.25 13.25 3,007 +0.35(+2.72%)
Jul 25, 2022 12.90 12.90 12.90 12.90 801 -0.23(-1.77%)
Jul 22, 2022 13.15 13.15 12.89 13.13 960 +0.13(+1.02%)
Jul 20, 2022 13.00 0 +1.01(+8.42%)
Jul 18, 2022 11.99 0 +0.30(+2.57%)
Jul 15, 2022 11.69 11.69 11.69 11.69 1,011 -0.10(-0.81%)
Jul 14, 2022 12.03 12.03 11.79 11.79 1,711 -0.52(-4.19%)
Jul 13, 2022 12.30 12.30 12.30 12.30 800 -0.26(-2.07%)
Jul 12, 2022 12.59 12.59 12.56 12.56 446 -0.83(-6.20%)
Jul 08, 2022 13.39 0 -0.30(-2.19%)
Jul 07, 2022 13.31 13.69 13.31 13.69 7,196 +0.88(+6.87%)
Jul 06, 2022 12.58 12.81 12.25 12.81 2,596 +0.25(+1.99%)
Jul 05, 2022 12.85 12.85 12.35 12.56 3,700 -0.59(-4.49%)
Jul 01, 2022 13.15 13.80 13.15 13.15 462 -0.65(-4.71%)
Jun 30, 2022 13.85 13.85 13.80 13.80 701 -0.55(-3.83%)
Jun 29, 2022 14.56 14.56 14.35 14.35 2,603 -0.99(-6.45%)
Jun 28, 2022 15.34 15.34 15.34 15.34 105 +0.00(+0.00%)
Jun 27, 2022 14.90 15.34 14.90 15.34 8,120 +0.60(+4.07%)
Jun 24, 2022 14.74 14.74 14.74 14.74 500 +0.16(+1.10%)
Jun 23, 2022 15.00 15.00 14.58 14.58 910 -1.22(-7.72%)
Jun 17, 2022 15.80 0 -0.45(-2.77%)
Jun 16, 2022 16.25 16.25 16.25 16.25 151 -0.09(-0.52%)
Jun 14, 2022 16.34 0 -1.06(-6.12%)
Jun 13, 2022 17.40 17.40 16.51 17.40 363 -1.03(-5.59%)
Jun 10, 2022 18.43 18.43 17.15 18.43 202 -0.56(-2.95%)
Jun 09, 2022 18.99 18.99 18.99 18.99 100 +0.00(+0.00%)
Jun 08, 2022 18.99 18.99 18.99 18.99 136 +0.58(+3.15%)
Jun 07, 2022 18.41 18.41 18.41 18.41 136 -0.99(-5.10%)
Jun 06, 2022 19.22 19.40 19.22 19.40 600 +1.07(+5.84%)
Jun 03, 2022 19.34 19.34 18.33 18.33 725 -1.19(-6.10%)
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.