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

Adamant Dri Processi (OP: ADMG )

0.1120 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 1, 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 (%)
Mar 10, 2015 1.240 1.240 1.240 0 -0.20(-13.89%)
Mar 04, 2015 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 23, 2015 1.440 1.440 1.440 0 -0.51(-26.15%)
Jan 20, 2015 1.950 1.950 1.950 0 -0.13(-6.25%)
Jan 12, 2015 2.080 2.080 2.080 0 -0.01(-0.48%)
Jan 09, 2015 2.090 2.090 2.090 2.090 600 +0.00(+0.00%)
Jan 08, 2015 1.990 2.090 1.990 2.090 675 +0.01(+0.48%)
Jan 07, 2015 2.090 2.090 2.080 2.080 500 -0.01(-0.48%)
Jan 06, 2015 2.090 2.090 1.980 2.090 750 -0.01(-0.48%)
Jan 05, 2015 2.070 2.100 2.070 2.100 450 +0.01(+0.48%)
Dec 31, 2014 2.090 2.090 2.090 0 +0.00(+0.00%)
Dec 30, 2014 1.990 2.090 1.970 2.090 875 +0.00(+0.00%)
Dec 29, 2014 2.090 2.090 2.090 2.090 400 -0.01(-0.48%)
Dec 26, 2014 2.080 2.100 2.080 2.100 500 +0.00(+0.00%)
Dec 24, 2014 2.100 2.100 2.100 0 +0.01(+0.48%)
Dec 23, 2014 2.090 2.090 2.090 2.090 400 +0.01(+0.48%)
Dec 22, 2014 2.090 2.090 2.080 2.080 550 +0.03(+1.46%)
Dec 19, 2014 2.060 2.060 1.900 2.050 400 +0.02(+0.99%)
Dec 18, 2014 1.870 2.030 1.870 2.030 300 +0.18(+9.73%)
Dec 17, 2014 2.000 2.090 1.850 1.850 667 -0.15(-7.50%)
Dec 16, 2014 1.990 2.000 1.990 2.000 300 +0.16(+8.70%)
Dec 15, 2014 1.830 1.840 1.830 1.840 500 -0.15(-7.54%)
Dec 11, 2014 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 09, 2014 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 08, 2014 1.990 1.990 1.690 1.990 550 +0.00(+0.00%)
Dec 04, 2014 1.990 1.990 1.990 0 +0.08(+4.19%)
Dec 03, 2014 1.910 1.910 1.910 1.910 550 -0.09(-4.50%)
Dec 02, 2014 1.980 2.000 1.980 2.000 600 +0.01(+0.50%)
Dec 01, 2014 1.990 1.990 1.990 1.990 400 -0.01(-0.50%)
Nov 28, 2014 1.990 2.000 1.990 2.000 350 +0.01(+0.50%)
Nov 26, 2014 1.990 1.990 1.990 0 +0.02(+1.02%)
Nov 25, 2014 1.830 1.970 1.830 1.970 400 -0.02(-1.01%)
Nov 24, 2014 1.990 1.990 1.990 1.990 300 +0.00(+0.00%)
Nov 21, 2014 1.990 1.990 1.990 1.990 100 +0.01(+0.51%)
Nov 20, 2014 1.740 1.980 1.740 1.980 420 -0.01(-0.50%)
Nov 19, 2014 1.990 1.990 1.990 1.990 150 +0.28(+16.37%)
Nov 18, 2014 1.950 1.950 1.710 1.710 2,040 -0.23(-11.86%)
Nov 17, 2014 1.930 1.940 1.930 1.940 1,500 -0.01(-0.51%)
Nov 14, 2014 1.930 1.950 1.930 1.950 1,100 +0.01(+0.52%)
Nov 13, 2014 1.930 1.940 1.920 1.940 1,200 +0.03(+1.57%)
Nov 12, 2014 1.900 1.910 1.890 1.910 1,100 +0.03(+1.60%)
Nov 11, 2014 1.880 1.880 1.870 1.880 1,200 -0.02(-1.05%)
Nov 10, 2014 1.880 1.900 1.880 1.900 1,300 +0.05(+2.70%)
Nov 07, 2014 1.800 1.850 1.800 1.850 1,500 +0.08(+4.52%)
Nov 06, 2014 1.690 1.770 1.690 1.770 1,700 +0.08(+4.73%)
Nov 05, 2014 1.690 1.690 1.690 1.690 100 +0.01(+0.60%)
Nov 04, 2014 1.680 1.680 1.330 1.680 1,700 -0.01(-0.59%)
Nov 03, 2014 1.680 1.690 1.510 1.690 1,340 +0.00(+0.00%)
Oct 31, 2014 1.690 1.690 1.680 1.690 1,500 +0.01(+0.60%)
Oct 30, 2014 1.300 1.680 1.300 1.680 1,360 -0.01(-0.59%)
Oct 29, 2014 1.690 1.680 1.690 1,900 +0.01(+0.60%)
Oct 28, 2014 1.680 1.700 1.680 1.680 1,000 -0.01(-0.59%)
Oct 27, 2014 1.680 1.690 1.690 1.690 1,500 +0.00(+0.00%)
Oct 24, 2014 1.670 1.690 1.670 1.690 600 +0.02(+1.20%)
Oct 23, 2014 1.490 1.670 1.490 1.670 850 +0.17(+11.33%)
Oct 22, 2014 1.480 1.500 1.480 1.500 750 +0.01(+0.67%)
Oct 21, 2014 1.490 1.490 1.480 1.490 850 -0.01(-0.67%)
Oct 20, 2014 1.150 1.500 1.150 1.500 750 +0.29(+23.97%)
Oct 16, 2014 1.240 1.240 1.210 1.210 1,400 -0.01(-0.82%)
Oct 15, 2014 1.070 1.220 1.070 1.220 1,800 -0.15(-10.95%)
Oct 14, 2014 1.080 1.440 1.080 1.370 5,350 -0.11(-7.43%)
Oct 13, 2014 1.490 1.490 1.480 1.480 2,300 +0.00(+0.00%)
Oct 10, 2014 1.490 1.490 1.480 1.480 2,400 -0.03(-1.99%)
Oct 09, 2014 1.440 1.510 1.430 1.510 2,200 +0.04(+2.72%)
Oct 08, 2014 1.440 1.470 1.400 1.470 2,100 +0.07(+5.00%)
Oct 07, 2014 1.500 1.540 1.210 1.400 5,455 -0.17(-10.83%)
Oct 06, 2014 1.200 1.570 1.200 1.570 2,900 +0.19(+13.77%)
Oct 03, 2014 1.370 1.380 1.370 1.380 2,950 +0.02(+1.47%)
Oct 02, 2014 1.000 1.360 1.000 1.360 2,400 +0.21(+18.26%)
Oct 01, 2014 1.200 1.200 1.000 1.150 2,500 -0.23(-16.67%)
Sep 30, 2014 1.460 1.480 1.380 1.380 2,145 -0.06(-4.17%)
Sep 29, 2014 1.430 1.440 1.430 1.440 2,000 +0.04(+2.86%)
Sep 26, 2014 1.340 1.400 1.340 1.400 2,500 +0.12(+9.37%)
Sep 25, 2014 1.250 1.280 1.050 1.280 3,850 +0.03(+2.40%)
Sep 24, 2014 1.440 1.550 1.000 1.250 5,500 -0.23(-15.54%)
Sep 23, 2014 1.460 1.500 1.420 1.480 2,800 -0.02(-1.33%)
Sep 22, 2014 1.620 1.620 1.200 1.500 3,900 -0.08(-5.06%)
Sep 19, 2014 1.550 1.580 1.300 1.580 3,795 -0.10(-5.95%)
Sep 18, 2014 1.890 1.910 1.600 1.680 2,900 -0.21(-11.11%)
Sep 17, 2014 1.900 2.090 1.500 1.890 3,740 +0.09(+5.00%)
Sep 08, 2014 1.800 1.800 1.800 0 -0.30(-14.29%)
Sep 05, 2014 2.100 2.100 2.100 2.100 300 -0.40(-16.00%)
Sep 04, 2014 2.810 2.810 2.500 2.500 900 +0.60(+31.58%)
Sep 03, 2014 1.900 1.900 1.900 1.900 150 +0.89(+88.12%)
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.