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 )

N/A 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 (%)
Jun 30, 2004 8.666 8.666 8.666 8.666 500 -0.09(-1.04%)
Jun 29, 2004 8.757 8.757 8.752 8.757 1,000 +0.00(+0.00%)
Jun 28, 2004 8.653 8.757 8.752 8.757 1,000 +0.10(+1.20%)
Jun 25, 2004 8.730 8.874 8.653 8.653 2,600 +0.20(+2.40%)
Jun 24, 2004 8.450 8.450 8.450 8.450 1,500 +0.00(+0.00%)
Jun 23, 2004 8.450 8.450 8.450 8.450 1,500 -0.04(-0.47%)
Jun 22, 2004 8.490 8.490 8.460 8.490 20,400 +0.00(+0.00%)
Jun 21, 2004 8.490 8.490 8.460 8.490 20,400 -0.12(-1.39%)
Jun 18, 2004 8.610 8.610 8.470 8.610 16,250 +0.06(+0.70%)
Jun 17, 2004 8.550 8.550 8.450 8.550 11,800 +0.05(+0.59%)
Jun 16, 2004 8.500 8.540 8.340 8.500 52,800 +0.02(+0.24%)
Jun 15, 2004 8.480 8.540 8.450 8.480 2,762 +0.00(+0.00%)
Jun 14, 2004 8.480 8.480 8.480 8.480 0 -0.02(-0.22%)
Jun 10, 2004 8.499 8.550 8.499 8.499 850 -0.06(-0.65%)
Jun 09, 2004 8.554 8.554 8.554 8.554 1,100 +0.00(+0.05%)
Jun 08, 2004 8.550 8.550 8.550 8.550 575 +0.18(+2.15%)
Jun 07, 2004 8.370 8.540 8.370 8.370 5,700 +0.00(+0.00%)
Jun 04, 2004 8.370 8.540 8.370 8.370 5,700 +0.00(+0.00%)
Jun 03, 2004 8.370 8.540 8.370 8.370 5,700 +0.00(+0.00%)
Jun 02, 2004 8.370 8.540 8.370 8.370 5,700 +0.00(+0.00%)
Jun 01, 2004 8.370 8.540 8.370 8.370 5,700 -0.13(-1.53%)
May 28, 2004 8.500 8.500 8.500 8.500 1,000 +0.02(+0.18%)
May 27, 2004 8.485 8.570 8.485 8.485 635 +0.00(+0.00%)
May 26, 2004 8.485 8.570 8.485 8.485 635 +0.00(+0.00%)
May 25, 2004 8.485 8.570 8.485 8.485 635 +0.45(+5.67%)
May 24, 2004 8.030 8.030 8.030 8.030 500 +0.00(+0.00%)
May 21, 2004 8.030 8.030 8.030 8.030 500 +0.00(+0.00%)
May 20, 2004 8.030 8.030 8.030 8.030 500 +0.00(+0.00%)
May 19, 2004 8.030 8.030 8.030 8.030 500 +0.00(+0.00%)
May 18, 2004 7.800 8.030 8.030 8.030 500 +0.23(+2.95%)
May 17, 2004 7.800 8.213 7.800 7.800 1,100 +0.00(+0.00%)
May 14, 2004 7.800 8.213 7.800 7.800 1,100 -0.32(-3.94%)
May 13, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
May 12, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
May 11, 2004 7.880 8.120 8.120 8.120 333 +0.24(+3.05%)
May 10, 2004 8.274 8.230 7.880 7.880 4,100 -0.39(-4.77%)
May 07, 2004 8.402 8.274 8.230 8.274 200 -0.13(-1.52%)
May 06, 2004 8.402 8.402 8.402 8.402 0 +0.00(+0.00%)
May 05, 2004 8.402 8.402 8.402 8.402 100 +0.00(+0.00%)
May 04, 2004 8.402 8.402 8.402 8.402 0 +0.00(+0.00%)
May 03, 2004 8.402 8.402 8.402 8.402 0 +0.00(+0.00%)
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%)
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.