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, 2006 10.73 10.78 10.65 10.73 9,928 +0.16(+1.56%)
Jun 29, 2006 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jun 28, 2006 10.57 10.61 10.40 10.57 11,805 +0.09(+0.86%)
Jun 27, 2006 10.48 10.62 10.39 10.48 19,155 +0.15(+1.45%)
Jun 23, 2006 10.33 10.35 10.13 10.33 8,450 -0.03(-0.27%)
Jun 22, 2006 10.36 10.40 10.26 10.36 14,650 -0.06(-0.60%)
Jun 21, 2006 10.42 10.48 10.36 10.42 8,775 +0.15(+1.50%)
Jun 20, 2006 10.27 10.39 10.05 10.27 26,768 -0.01(-0.14%)
Jun 19, 2006 10.28 10.35 10.07 10.28 26,820 -0.01(-0.14%)
Jun 16, 2006 10.29 10.38 9.967 10.29 22,041 +0.00(+0.00%)
Jun 15, 2006 10.29 10.35 10.07 10.29 9,885 +0.25(+2.53%)
Jun 14, 2006 10.04 10.18 9.896 10.04 15,560 +0.04(+0.45%)
Jun 13, 2006 9.995 10.47 9.995 9.995 10,120 -0.51(-4.90%)
Jun 12, 2006 10.51 10.55 10.40 10.51 13,443 +0.29(+2.84%)
Jun 09, 2006 10.22 10.32 10.09 10.22 9,835 +0.06(+0.62%)
Jun 08, 2006 10.16 10.28 9.927 10.16 27,145 -0.14(-1.39%)
Jun 07, 2006 10.30 10.41 10.20 10.30 15,880 -0.06(-0.58%)
Jun 06, 2006 10.36 10.43 10.25 10.36 33,283 -0.08(-0.78%)
Jun 05, 2006 10.44 10.55 10.37 10.44 51,035 +0.10(+0.98%)
Jun 02, 2006 10.34 10.37 10.15 10.34 12,600 +0.22(+2.18%)
Jun 01, 2006 10.12 10.15 10.05 10.12 7,100 -0.03(-0.30%)
May 31, 2006 10.15 10.19 10.07 10.15 2,800 +0.00(+0.00%)
May 30, 2006 10.15 10.28 9.850 10.15 10,900 +0.43(+4.42%)
May 26, 2006 9.720 9.840 9.671 9.720 12,103 -0.01(-0.09%)
May 25, 2006 9.728 9.728 9.570 9.728 7,890 +0.16(+1.65%)
May 24, 2006 9.570 9.570 9.527 9.570 6,255 -0.01(-0.06%)
May 23, 2006 9.575 9.650 9.565 9.575 16,145 +0.01(+0.06%)
May 22, 2006 9.570 9.570 9.570 9.570 0 +0.00(+0.00%)
May 19, 2006 9.570 9.572 9.482 9.570 9,515 +0.02(+0.25%)
May 18, 2006 9.546 15.08 9.466 9.546 9,450 -0.11(-1.18%)
May 17, 2006 9.758 9.775 9.530 9.661 8,955 -0.10(-1.00%)
May 16, 2006 9.758 9.758 9.522 9.758 41,261 +0.16(+1.67%)
May 15, 2006 9.598 9.710 9.408 9.598 61,850 -0.17(-1.76%)
May 12, 2006 9.770 9.838 9.691 9.770 13,045 -0.05(-0.47%)
May 11, 2006 9.816 9.920 9.816 9.816 4,810 -0.01(-0.10%)
May 10, 2006 9.826 10.87 9.790 9.826 17,156 -0.00(-0.04%)
May 09, 2006 9.830 9.984 9.700 9.830 52,175 +0.03(+0.31%)
May 08, 2006 9.800 9.974 9.768 9.800 16,100 -0.12(-1.21%)
May 05, 2006 9.920 9.920 9.639 9.920 5,202 +0.24(+2.50%)
May 04, 2006 9.678 9.880 9.678 9.678 10,400 -0.14(-1.41%)
May 03, 2006 9.817 9.868 9.640 9.817 11,158 -0.05(-0.47%)
May 02, 2006 9.863 9.940 9.620 9.863 6,355 -0.04(-0.40%)
May 01, 2006 9.903 9.903 9.620 9.903 18,500 +0.17(+1.78%)
Apr 28, 2006 9.730 9.730 9.730 9.730 0 +0.05(+0.52%)
Apr 27, 2006 9.680 9.780 9.650 9.680 3,165 +0.00(+0.00%)
Apr 26, 2006 9.680 9.820 9.680 9.680 4,300 +0.16(+1.73%)
Apr 25, 2006 9.515 9.707 9.605 9.515 6,500 +0.00(+0.00%)
Apr 24, 2006 9.515 9.477 9.300 9.515 11,403 +0.00(+0.00%)
Apr 21, 2006 9.480 9.515 9.515 9.515 500 +0.04(+0.37%)
Apr 20, 2006 9.460 9.630 9.450 9.480 5,300 +0.02(+0.21%)
Apr 19, 2006 9.488 9.587 9.450 9.460 5,150 -0.03(-0.29%)
Apr 18, 2006 9.488 9.489 9.210 9.488 7,475 +0.31(+3.34%)
Apr 17, 2006 9.181 9.281 9.160 9.181 17,300 -0.01(-0.15%)
Apr 13, 2006 9.335 9.320 9.195 9.195 14,550 -0.14(-1.50%)
Apr 12, 2006 9.480 9.430 9.335 9.335 2,600 -0.14(-1.53%)
Apr 11, 2006 9.480 9.535 9.250 9.480 5,400 -0.08(-0.87%)
Apr 10, 2006 9.563 9.680 9.485 9.563 7,984 -0.14(-1.41%)
Apr 07, 2006 9.700 9.723 9.695 9.700 2,200 -0.08(-0.82%)
Apr 06, 2006 9.780 9.848 9.660 9.780 2,300 +0.15(+1.58%)
Apr 05, 2006 9.628 9.628 9.500 9.628 4,600 +0.05(+0.50%)
Apr 04, 2006 9.580 9.600 9.370 9.580 11,200 +0.04(+0.42%)
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.