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 (%)
Aug 29, 2008 5.513 5.513 5.411 5.513 1,700 -0.01(-0.19%)
Aug 28, 2008 5.620 5.576 5.520 5.523 7,000 -0.10(-1.72%)
Aug 27, 2008 5.620 5.620 5.400 5.620 12,600 +0.03(+0.59%)
Aug 26, 2008 5.587 5.739 5.511 5.587 3,300 +0.02(+0.32%)
Aug 25, 2008 5.569 5.677 5.484 5.569 8,400 +0.08(+1.50%)
Aug 22, 2008 5.487 5.710 5.391 5.487 13,024 +0.08(+1.42%)
Aug 21, 2008 5.410 5.463 5.351 5.410 18,123 +0.05(+0.99%)
Aug 20, 2008 5.357 5.357 5.192 5.357 2,400 +0.11(+2.09%)
Aug 19, 2008 5.180 5.405 5.113 5.247 20,300 +0.07(+1.30%)
Aug 18, 2008 5.180 5.510 5.171 5.180 19,171 +0.04(+0.81%)
Aug 15, 2008 5.138 5.614 4.985 5.138 41,100 +0.15(+3.09%)
Aug 14, 2008 4.984 5.379 4.861 4.984 77,500 -0.43(-7.86%)
Aug 13, 2008 5.409 5.551 5.342 5.409 41,106 -0.29(-5.13%)
Aug 12, 2008 6.963 6.130 5.374 5.702 86,510 -1.26(-18.12%)
Aug 11, 2008 6.963 7.076 6.880 6.963 30,900 -0.12(-1.67%)
Aug 08, 2008 7.081 7.264 7.016 7.081 34,900 -0.33(-4.48%)
Aug 07, 2008 7.413 7.767 7.413 7.413 25,700 -0.59(-7.42%)
Aug 06, 2008 8.008 8.120 7.687 8.008 9,030 +0.10(+1.23%)
Aug 05, 2008 7.910 8.003 7.592 7.910 44,800 -0.23(-2.82%)
Aug 04, 2008 8.139 8.139 8.139 8.139 0 +0.00(+0.00%)
Aug 01, 2008 8.139 8.182 8.086 8.139 8,535 -0.17(-2.02%)
Jul 31, 2008 8.388 8.308 8.299 8.307 2,000 -0.08(-0.96%)
Jul 30, 2008 8.413 8.451 8.330 8.388 1,400 -0.02(-0.30%)
Jul 29, 2008 8.413 8.527 8.350 8.413 2,800 -0.09(-1.02%)
Jul 28, 2008 8.500 8.591 8.469 8.500 1,300 +0.05(+0.58%)
Jul 25, 2008 8.451 8.451 8.422 8.451 2,945 -0.04(-0.44%)
Jul 24, 2008 8.489 8.763 8.444 8.489 3,800 -0.21(-2.44%)
Jul 23, 2008 8.701 8.856 8.672 8.701 10,400 -0.07(-0.83%)
Jul 22, 2008 8.774 8.945 8.614 8.774 2,000 -0.01(-0.06%)
Jul 21, 2008 8.516 8.779 8.386 8.779 6,500 +0.26(+3.08%)
Jul 18, 2008 8.516 8.586 8.266 8.516 2,400 +0.08(+0.95%)
Jul 17, 2008 8.067 8.502 7.998 8.436 11,400 +0.37(+4.58%)
Jul 16, 2008 8.067 8.348 8.067 8.067 6,075 -0.28(-3.34%)
Jul 15, 2008 8.346 8.776 8.346 8.346 15,100 -0.45(-5.16%)
Jul 14, 2008 8.800 9.137 8.627 8.800 13,165 +0.10(+1.17%)
Jul 11, 2008 8.699 8.841 8.672 8.699 14,500 -0.00(-0.04%)
Jul 10, 2008 8.702 8.825 8.647 8.702 4,100 -0.10(-1.13%)
Jul 09, 2008 8.802 8.859 8.683 8.802 4,400 +0.10(+1.17%)
Jul 08, 2008 8.699 8.782 8.577 8.699 13,473 +0.08(+0.92%)
Jul 07, 2008 8.620 9.210 8.473 8.620 25,210 -0.53(-5.84%)
Jul 04, 2008 9.155 9.493 9.137 9.155 12,000 +0.00(+0.00%)
Jul 03, 2008 9.155 9.493 9.137 9.155 12,000 -0.34(-3.57%)
Jul 02, 2008 9.494 9.792 9.399 9.494 7,810 -0.17(-1.73%)
Jul 01, 2008 9.661 9.661 9.661 9.661 0 +0.00(+0.00%)
Jun 30, 2008 9.661 9.885 9.661 9.661 14,100 -0.04(-0.37%)
Jun 27, 2008 9.696 9.854 9.653 9.696 10,105 +0.08(+0.86%)
Jun 26, 2008 9.613 10.06 9.613 9.613 12,100 -0.57(-5.63%)
Jun 25, 2008 10.19 10.19 10.04 10.19 2,300 +0.12(+1.23%)
Jun 24, 2008 10.06 10.14 10.03 10.06 2,200 -0.10(-0.96%)
Jun 23, 2008 9.951 10.16 9.877 10.16 12,500 +0.21(+2.10%)
Jun 20, 2008 9.951 10.01 9.854 9.951 7,000 +0.03(+0.29%)
Jun 19, 2008 9.922 10.09 9.878 9.922 11,500 +0.11(+1.12%)
Jun 18, 2008 9.812 9.868 9.679 9.812 5,300 -0.04(-0.41%)
Jun 17, 2008 9.853 9.980 9.627 9.853 8,305 +0.16(+1.67%)
Jun 16, 2008 9.691 9.750 9.605 9.691 10,520 +0.09(+0.96%)
Jun 13, 2008 9.600 9.619 9.420 9.600 12,800 +0.12(+1.31%)
Jun 12, 2008 9.476 9.650 9.341 9.476 11,815 +0.14(+1.51%)
Jun 11, 2008 9.335 9.402 9.317 9.335 7,730 +0.06(+0.61%)
Jun 10, 2008 9.278 9.293 9.133 9.278 12,400 +0.06(+0.66%)
Jun 09, 2008 9.217 9.550 8.902 9.217 36,700 -0.17(-1.84%)
Jun 06, 2008 9.390 9.608 9.390 9.390 14,725 -0.09(-0.96%)
Jun 05, 2008 9.481 9.560 9.258 9.481 5,200 +0.03(+0.32%)
Jun 04, 2008 9.450 9.721 9.389 9.450 10,100 +0.00(+0.01%)
Jun 03, 2008 9.450 9.550 9.300 9.450 30,000 +0.21(+2.24%)
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.