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

(OP: ALRTF )

0.0207 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 28, 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 (%)
May 28, 2024 0.0207 0 +0.00(+6.15%)
May 24, 2024 0.0195 0.0195 0.0190 0.0195 205 -0.00(-11.36%)
May 23, 2024 0.0220 0.0220 0.0220 0.0220 890 +0.00(+15.79%)
May 22, 2024 0.0190 0.0190 0.0190 0.0190 100 -0.00(-5.47%)
May 21, 2024 0.0201 0.0201 0.0201 0.0201 220 +0.00(+8.65%)
May 20, 2024 0.0185 0.0185 0.0185 0.0185 220 -0.00(-7.50%)
May 16, 2024 0.0200 0 +0.00(+11.11%)
May 15, 2024 0.0180 0.0205 0.0180 0.0180 110,278 -0.00(-5.26%)
May 14, 2024 0.0151 0.0190 0.0151 0.0190 33,624 +0.00(+5.56%)
May 13, 2024 0.0192 0.0195 0.0180 0.0180 46,762 -0.00(-10.00%)
May 10, 2024 0.0200 0.0200 0.0200 0.0200 4,800 +0.00(+0.00%)
May 09, 2024 0.0191 0.0200 0.0191 0.0200 10,490 +0.00(+5.26%)
May 08, 2024 0.0210 0.0210 0.0150 0.0190 150,050 -0.01(-28.03%)
May 07, 2024 0.0279 0.0279 0.0247 0.0264 46,000 +0.00(+7.76%)
May 06, 2024 0.0225 0.0245 0.0225 0.0245 20,000 +0.00(+16.67%)
May 03, 2024 0.0210 0.0228 0.0210 0.0210 17,930 +0.00(+5.00%)
May 02, 2024 0.0225 0.0225 0.0200 0.0200 11,000 -0.00(-11.11%)
Apr 30, 2024 0.0225 0 +0.00(+7.14%)
Apr 26, 2024 0.0210 0 +0.00(+5.00%)
Apr 25, 2024 0.0240 0.0240 0.0200 0.0200 7,150 -0.00(-7.41%)
Apr 23, 2024 0.0216 0 -0.00(-16.28%)
Apr 19, 2024 0.0258 0 +0.00(+10.73%)
Apr 15, 2024 0.0233 0 +0.00(+3.56%)
Apr 12, 2024 0.0225 0.0225 0.0225 0.0225 9,957 -0.00(-10.00%)
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 800 +0.00(+22.55%)
Apr 10, 2024 0.0245 0.0245 0.0204 0.0204 2,500 +0.00(+2.00%)
Apr 05, 2024 0.0200 0 -0.00(-0.50%)
Apr 04, 2024 0.0205 0.0250 0.0200 0.0201 75,050 -0.00(-19.60%)
Apr 03, 2024 0.0250 0.0250 0.0250 0.0250 7,621 -0.00(-10.39%)
Mar 28, 2024 0.0279 0 +0.00(+11.60%)
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 1,100 +0.00(+17.92%)
Mar 26, 2024 0.0249 0.0249 0.0212 0.0212 21,487 -0.01(-23.74%)
Mar 22, 2024 0.0278 0 -0.00(-0.71%)
Mar 21, 2024 0.0210 0.0280 0.0210 0.0280 4,185 +0.01(+29.63%)
Mar 20, 2024 0.0258 0.0258 0.0216 0.0216 9,452 -0.00(-4.00%)
Mar 19, 2024 0.0200 0.0225 0.0200 0.0225 23,100 +0.00(+7.14%)
Mar 18, 2024 0.0218 0.0218 0.0210 0.0210 50,000 -0.00(-6.67%)
Mar 15, 2024 0.0225 0.0250 0.0225 0.0225 15,725 -0.00(-10.00%)
Mar 14, 2024 0.0250 0.0250 0.0225 0.0250 15,000 -0.00(-16.67%)
Mar 12, 2024 0.0300 0 +0.01(+33.33%)
Mar 11, 2024 0.0189 0.0225 0.0189 0.0225 90,000 -0.00(-8.16%)
Mar 08, 2024 0.0200 0.0245 0.0200 0.0245 175,626 +0.00(+0.00%)
Mar 07, 2024 0.0245 0.0245 0.0245 0.0245 4,000 +0.00(+21.89%)
Mar 06, 2024 0.0220 0.0223 0.0200 0.0201 51,300 -0.00(-19.60%)
Mar 05, 2024 0.0250 0.0258 0.0250 0.0250 74,100 +0.00(+0.00%)
Mar 04, 2024 0.0250 0.0250 0.0250 0.0250 29,930 -0.00(-7.41%)
Mar 01, 2024 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-1.82%)
Feb 29, 2024 0.0290 0.0290 0.0275 0.0275 9,048 +0.00(+1.85%)
Feb 26, 2024 0.0270 0 -0.00(-5.26%)
Feb 23, 2024 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+4.01%)
Feb 22, 2024 0.0274 0.0274 0.0274 0.0274 100 -0.00(-2.84%)
Feb 16, 2024 0.0282 5 -0.00(-1.05%)
Feb 15, 2024 0.0275 0.0285 0.0272 0.0285 78,800 +0.00(+6.34%)
Feb 13, 2024 0.0268 0 +0.00(+3.88%)
Feb 12, 2024 0.0258 0.0258 0.0258 0.0258 1,500 +0.01(+41.76%)
Feb 09, 2024 0.0182 0.0182 0.0182 0.0182 1,000 -0.00(-10.78%)
Feb 08, 2024 0.0238 0.0299 0.0177 0.0204 24,500 -0.01(-31.77%)
Feb 07, 2024 0.0299 0.0299 0.0299 0.0299 2,425 +0.01(+49.50%)
Feb 06, 2024 0.0248 0.0248 0.0200 0.0200 29,947 -0.01(-20.95%)
Feb 05, 2024 0.0176 0.0253 0.0176 0.0253 9,171 +0.00(+14.48%)
Feb 02, 2024 0.0291 0.0311 0.0221 0.0221 596,176 -0.01(-29.17%)
Feb 01, 2024 0.0325 0.0325 0.0312 0.0312 5,000 +0.01(+24.80%)
Jan 29, 2024 0.0250 0 -0.00(-4.94%)
Jan 25, 2024 0.0263 0 -0.00(-12.33%)
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 12,060 +0.00(+17.65%)
Jan 23, 2024 0.0255 0.0275 0.0255 0.0255 65,930 -0.00(-7.27%)
Jan 22, 2024 0.0275 0.0275 0.0275 0.0275 10,000 +0.00(+0.00%)
Jan 19, 2024 0.0241 0.0275 0.0241 0.0275 7,000 +0.00(+10.00%)
Jan 18, 2024 0.0300 0.0300 0.0250 0.0250 205,400 -0.00(-9.09%)
Jan 17, 2024 0.0300 0.0300 0.0275 0.0275 26,000 -0.00(-8.33%)
Jan 16, 2024 0.0338 0.0338 0.0300 0.0300 105,102 -0.01(-14.29%)
Jan 12, 2024 0.0300 0.0350 0.0300 0.0350 73,486 +0.01(+18.64%)
Jan 11, 2024 0.0275 0.0300 0.0275 0.0295 32,120 -0.00(-1.34%)
Jan 10, 2024 0.0275 0.0299 0.0250 0.0299 179,725 +0.01(+27.78%)
Jan 08, 2024 0.0234 45 +0.00(+3.08%)
Jan 05, 2024 0.0205 0.0227 0.0205 0.0227 23,636 +0.00(+10.73%)
Jan 02, 2024 0.0205 0 +0.00(+2.50%)
Dec 29, 2023 0.0225 0.0225 0.0200 0.0200 20,000 -0.00(-6.98%)
Dec 28, 2023 0.0203 0.0215 0.0203 0.0215 73,000 +0.00(+6.44%)
Dec 27, 2023 0.0202 0.0202 0.0202 0.0202 40,000 +0.00(+0.00%)
Dec 26, 2023 0.0202 0.0202 0.0202 0.0202 32,000 -0.00(-3.35%)
Dec 22, 2023 0.0209 0.0209 0.0209 0.0209 88,001 -0.00(-7.11%)
Dec 21, 2023 0.0299 0.0299 0.0200 0.0225 153,042 -0.00(-10.00%)
Dec 20, 2023 0.0200 0.0250 0.0200 0.0250 44,131 +0.01(+27.55%)
Dec 19, 2023 0.0200 0.0200 0.0196 0.0196 5,200 -0.00(-2.00%)
Dec 18, 2023 0.0250 0.0250 0.0200 0.0200 92,470 -0.01(-26.20%)
Dec 15, 2023 0.0202 0.0271 0.0202 0.0271 29,278 +0.00(+0.00%)
Dec 14, 2023 0.0271 0.0271 0.0271 0.0271 35,000 +0.01(+23.18%)
Dec 13, 2023 0.0200 0.0250 0.0126 0.0220 179,492 +0.00(+4.76%)
Dec 12, 2023 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+5.00%)
Dec 11, 2023 0.0250 0.0250 0.0200 0.0200 71,002 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0200 0.0200 0.0200 59,999 -0.00(-16.32%)
Dec 07, 2023 0.0214 0.0239 0.0113 0.0239 268,498 +0.00(+0.00%)
Dec 06, 2023 0.0280 0.0280 0.0230 0.0239 72,451 -0.01(-26.23%)
Dec 05, 2023 0.0271 0.0324 0.0252 0.0324 26,716 -0.00(-6.90%)
Dec 04, 2023 0.0348 0.0348 0.0348 0.0348 2,001 +0.00(+16.00%)
Nov 29, 2023 0.0300 0 -0.01(-17.81%)
Nov 28, 2023 0.0365 0.0365 0.0332 0.0365 21,575 -0.00(-2.41%)
Nov 24, 2023 0.0374 0 +0.00(+13.33%)
Nov 21, 2023 0.0330 0 +0.00(+2.80%)
Nov 20, 2023 0.0370 0.0375 0.0321 0.0321 1,201 -0.01(-25.35%)
Nov 17, 2023 0.0361 0.0430 0.0302 0.0430 16,145 -0.00(-4.44%)
Nov 16, 2023 0.0450 0.0450 0.0450 0.0450 26,742 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0450 0.0400 0.0450 100,230 +0.01(+18.73%)
Nov 10, 2023 0.0379 0 +0.00(+12.46%)
Nov 09, 2023 0.0338 0.0413 0.0337 0.0337 82,923 -0.00(-3.71%)
Nov 07, 2023 0.0350 0 +0.00(+0.00%)
Nov 06, 2023 0.0355 0.0355 0.0350 0.0350 22,097 +0.00(+7.69%)
Nov 02, 2023 0.0325 0 -0.00(-13.33%)
Oct 31, 2023 0.0375 0 -0.00(-10.07%)
Oct 27, 2023 0.0417 0 +0.00(+4.25%)
Oct 26, 2023 0.0300 0.0400 0.0300 0.0400 90,012 +0.01(+29.03%)
Oct 24, 2023 0.0310 0 -0.00(-11.43%)
Oct 23, 2023 0.0325 0.0350 0.0325 0.0350 50,031 +0.01(+16.67%)
Oct 19, 2023 0.0300 0 -0.01(-17.58%)
Oct 18, 2023 0.0364 0.0364 0.0364 0.0364 1,049 -0.00(-2.41%)
Oct 16, 2023 0.0373 0 +0.00(+6.57%)
Oct 13, 2023 0.0400 0.0400 0.0350 0.0350 77,001 -0.01(-15.25%)
Oct 12, 2023 0.0413 0.0413 0.0413 0.0413 2,000 +0.00(+3.25%)
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 10, 2023 0.0375 0.0400 0.0375 0.0400 95,000 -0.00(-5.88%)
Oct 09, 2023 0.0400 0.0436 0.0400 0.0425 64,000 +0.00(+0.00%)
Oct 06, 2023 0.0375 0.0425 0.0375 0.0425 86,500 +0.00(+11.84%)
Oct 04, 2023 0.0380 1 +0.00(+8.57%)
Oct 03, 2023 0.0433 0.0433 0.0350 0.0350 21,135 -0.00(-7.89%)
Oct 02, 2023 0.0349 0.0380 0.0280 0.0380 129,568 +0.01(+38.18%)
Sep 28, 2023 0.0275 0 -0.00(-8.33%)
Sep 26, 2023 0.0300 0 +0.00(+15.38%)
Sep 22, 2023 0.0260 0 -0.00(-13.33%)
Sep 21, 2023 0.0275 0.0300 0.0275 0.0300 2,000 -0.00(-6.83%)
Sep 19, 2023 0.0322 0 +0.01(+18.82%)
Sep 18, 2023 0.0221 0.0271 0.0221 0.0271 60,000 -0.00(-9.67%)
Sep 14, 2023 0.0300 0 +0.00(+0.00%)
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 08, 2023 0.0300 3 +0.00(+0.00%)
Sep 07, 2023 0.0347 0.0347 0.0300 0.0300 27,895 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0349 0.0300 0.0300 23,202 -0.01(-14.29%)
Sep 05, 2023 0.0270 0.0355 0.0270 0.0350 75,103 +0.01(+34.10%)
Sep 01, 2023 0.0261 0.0261 0.0261 0.0261 2,500 +0.00(+3.98%)
Aug 31, 2023 0.0251 0.0251 0.0251 0.0251 250 -0.00(-9.06%)
Aug 30, 2023 0.0276 0.0276 0.0276 0.0276 9,500 -0.00(-3.16%)
Aug 29, 2023 0.0256 0.0285 0.0256 0.0285 125,571 -0.00(-10.38%)
Aug 28, 2023 0.0251 0.0319 0.0251 0.0318 17,560 +0.01(+26.69%)
Aug 25, 2023 0.0398 0.0398 0.0251 0.0251 61,000 +0.00(+0.00%)
Aug 22, 2023 0.0251 1 -0.01(-18.24%)
Aug 18, 2023 0.0307 0 +0.00(+2.33%)
Aug 17, 2023 0.0350 0.0399 0.0300 0.0300 100,300 +0.00(+0.00%)
Aug 15, 2023 0.0300 0 -0.01(-24.81%)
Aug 14, 2023 0.0399 0.0399 0.0399 0.0399 500 +0.00(+0.00%)
Aug 10, 2023 0.0399 0 +0.00(+10.83%)
Aug 09, 2023 0.0360 0.0360 0.0360 0.0360 250 -0.00(-9.55%)
Aug 08, 2023 0.0399 0.0399 0.0350 0.0398 13,250 +0.00(+13.71%)
Aug 07, 2023 0.0400 0.0400 0.0350 0.0350 2,960 +0.00(+16.28%)
Aug 04, 2023 0.0302 0.0302 0.0301 0.0301 24,900 +0.00(+0.00%)
Aug 03, 2023 0.0301 0.0400 0.0301 0.0301 25,000 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0301 0.0301 24,090 -0.01(-16.39%)
Aug 01, 2023 0.0360 0.0425 0.0360 0.0360 52,000 -0.00(-2.96%)
Jul 31, 2023 0.0371 0.0371 0.0371 0.0371 8,500 +0.00(+3.06%)
Jul 28, 2023 0.0360 0.0360 0.0360 0.0360 6,500 +0.00(+2.86%)
Jul 27, 2023 0.0350 0.0423 0.0350 0.0350 98,500 -0.00(-5.41%)
Jul 25, 2023 0.0370 0 +0.00(+2.49%)
Jul 24, 2023 0.0360 0.0361 0.0360 0.0361 1,137 +0.00(+2.85%)
Jul 20, 2023 0.0351 0 -0.01(-28.95%)
Jul 19, 2023 0.0366 0.0494 0.0366 0.0494 9,899 +0.01(+41.14%)
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 19,999 +0.00(+0.00%)
Jul 17, 2023 0.0385 0.0385 0.0350 0.0350 44,000 +0.00(+0.00%)
Jul 14, 2023 0.0350 0.0423 0.0350 0.0350 1,000 -0.01(-22.22%)
Jul 12, 2023 0.0450 20 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0450 0.0300 0.0450 1,222 +0.01(+20.00%)
Jul 10, 2023 0.0375 0.0375 0.0375 0.0375 1,800 +0.01(+25.00%)
Jul 05, 2023 0.0300 0 -0.00(-11.24%)
Jul 03, 2023 0.0375 0.0375 0.0300 0.0338 31,500 -0.00(-3.43%)
Jun 30, 2023 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Jun 28, 2023 0.0350 0 +0.00(+0.00%)
Jun 27, 2023 0.0350 0.0388 0.0350 0.0350 59,850 +0.00(+0.00%)
Jun 26, 2023 0.0350 0.0359 0.0350 0.0350 60,000 -0.00(-4.89%)
Jun 22, 2023 0.0368 0 -0.00(-0.54%)
Jun 21, 2023 0.0425 0.0425 0.0340 0.0370 45,000 -0.00(-7.50%)
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+8.11%)
Jun 16, 2023 0.0370 0.0370 0.0350 0.0370 10,000 +0.00(+5.71%)
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.