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

A2 Milk CO Ltd (OP: ACOPF )

4.730 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 4.430 4.480 4.350 4.390 36,043 -0.27(-5.79%)
Jul 29, 2021 4.650 4.660 4.610 4.660 500 +0.19(+4.25%)
Jul 28, 2021 4.290 4.490 4.290 4.470 21,395 +0.04(+0.81%)
Jul 27, 2021 4.340 4.520 4.340 4.434 14,847 -0.31(-6.46%)
Jul 26, 2021 4.800 4.800 4.510 4.740 10,165 -0.26(-5.20%)
Jul 23, 2021 4.840 5.005 4.840 5.000 3,815 -0.03(-0.64%)
Jul 22, 2021 5.032 5.032 5.032 5.032 2,000 -0.10(-1.90%)
Jul 21, 2021 5.070 5.186 5.070 5.130 14,541 +0.10(+1.99%)
Jul 20, 2021 5.000 5.030 5.000 5.030 1,500 -0.02(-0.40%)
Jul 19, 2021 5.270 5.270 5.010 5.050 25,925 -0.11(-2.13%)
Jul 16, 2021 5.100 5.180 5.100 5.160 25,150 +0.08(+1.57%)
Jul 15, 2021 5.290 5.290 5.070 5.080 25,136 -0.29(-5.44%)
Jul 14, 2021 5.300 5.480 5.300 5.372 4,244 +0.07(+1.36%)
Jul 13, 2021 5.110 5.420 5.110 5.300 4,722 -0.10(-1.85%)
Jul 12, 2021 5.300 5.400 5.280 5.400 18,350 +0.21(+4.05%)
Jul 08, 2021 5.190 5.190 5.190 5 -0.08(-1.51%)
Jul 07, 2021 5.070 5.390 5.070 5.269 5,517 +0.21(+4.14%)
Jul 06, 2021 4.950 5.120 4.950 5.060 3,402 +0.17(+3.48%)
Jul 02, 2021 4.750 4.890 4.750 4.890 6,106 +0.28(+6.07%)
Jul 01, 2021 4.790 4.790 4.606 4.610 5,770 +0.05(+1.10%)
Jun 30, 2021 4.500 4.560 4.500 4.560 930 -0.01(-0.22%)
Jun 29, 2021 4.626 4.640 4.528 4.570 4,280 -0.18(-3.79%)
Jun 28, 2021 4.800 4.800 4.610 4.750 7,187 -0.05(-1.04%)
Jun 25, 2021 4.870 4.870 4.800 4.800 6,469 +0.15(+3.23%)
Jun 24, 2021 4.560 4.650 4.560 4.650 5,272 +0.16(+3.56%)
Jun 23, 2021 4.490 4.490 4.490 4.490 487 -0.06(-1.32%)
Jun 22, 2021 4.500 4.610 4.500 4.550 6,222 -0.05(-1.09%)
Jun 21, 2021 4.670 4.670 4.600 4.600 3,570 -0.03(-0.65%)
Jun 18, 2021 4.750 4.750 4.630 4.630 5,376 +0.13(+2.89%)
Jun 17, 2021 4.472 4.530 4.472 4.500 3,400 -0.09(-1.96%)
Jun 16, 2021 4.570 4.610 4.570 4.590 2,000 +0.01(+0.22%)
Jun 15, 2021 4.530 4.713 4.530 4.580 5,527 +0.20(+4.45%)
Jun 11, 2021 4.385 4.385 4.385 0 +0.04(+1.04%)
Jun 10, 2021 4.430 4.430 4.270 4.340 61,359 -0.15(-3.34%)
Jun 09, 2021 4.455 4.490 4.445 4.490 1,754 +0.01(+0.22%)
Jun 08, 2021 4.435 4.480 4.350 4.480 12,299 +0.08(+1.82%)
Jun 07, 2021 4.410 4.460 4.300 4.400 9,884 +0.02(+0.46%)
Jun 04, 2021 4.410 4.410 4.380 4.380 20,088 +0.00(+0.00%)
Jun 03, 2021 4.400 4.420 4.380 4.380 3,059 -0.04(-0.90%)
Jun 02, 2021 4.485 4.500 4.420 4.420 13,296 -0.02(-0.45%)
Jun 01, 2021 4.460 4.500 4.420 4.440 42,621 +0.16(+3.74%)
May 28, 2021 4.110 4.330 4.110 4.280 4,420 +0.09(+2.15%)
May 27, 2021 4.150 4.190 4.110 4.190 24,948 +0.04(+0.84%)
May 26, 2021 4.140 4.160 4.040 4.155 23,994 -0.06(-1.54%)
May 25, 2021 4.280 4.350 4.130 4.220 65,791 -0.07(-1.59%)
May 24, 2021 4.350 4.350 4.220 4.288 8,513 -0.03(-0.74%)
May 21, 2021 4.200 4.350 4.170 4.320 22,955 +0.27(+6.54%)
May 20, 2021 4.000 4.060 4.000 4.055 14,469 +0.05(+1.12%)
May 19, 2021 4.040 4.080 3.986 4.010 72,361 -0.05(-1.23%)
May 18, 2021 3.860 4.100 3.860 4.060 29,102 -0.14(-3.33%)
May 17, 2021 4.140 4.250 4.140 4.200 19,438 -0.15(-3.45%)
May 14, 2021 4.230 4.350 4.230 4.350 3,488 +0.01(+0.23%)
May 13, 2021 4.275 4.410 4.250 4.340 25,004 -0.13(-3.02%)
May 12, 2021 4.520 4.540 4.470 4.475 326,671 -0.13(-2.82%)
May 11, 2021 4.360 4.640 4.360 4.605 323,138 -0.22(-4.66%)
May 10, 2021 4.690 4.970 4.690 4.830 45,725 -0.69(-12.50%)
May 07, 2021 5.690 5.690 5.470 5.520 25,024 -0.06(-0.99%)
May 06, 2021 5.555 5.575 5.500 5.575 3,222 -0.25(-4.21%)
May 05, 2021 5.700 5.820 5.690 5.820 47,001 +0.26(+4.68%)
May 04, 2021 5.790 5.790 5.560 5.560 3,894 -0.09(-1.59%)
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.