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

Amrep Corp (NY: AXR )

20.34 -0.66 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2016 7.850 8.010 7.850 7.930 3,646 +0.10(+1.28%)
Sep 29, 2016 7.980 8.140 7.800 7.830 17,262 -0.05(-0.63%)
Sep 28, 2016 7.940 7.940 7.880 7.880 3,975 +0.03(+0.38%)
Sep 27, 2016 8.070 8.070 7.750 7.850 12,293 -0.11(-1.38%)
Sep 26, 2016 7.810 8.120 7.810 7.960 20,959 -0.16(-1.97%)
Sep 23, 2016 7.770 8.120 7.600 8.120 18,576 +0.34(+4.37%)
Sep 22, 2016 7.849 7.930 7.710 7.780 10,392 -0.08(-1.02%)
Sep 21, 2016 7.630 7.860 7.620 7.860 28,131 +0.33(+4.38%)
Sep 20, 2016 8.000 8.000 7.500 7.530 13,937 -0.45(-5.64%)
Sep 19, 2016 8.030 8.030 7.880 7.980 57,983 -0.02(-0.25%)
Sep 16, 2016 7.980 8.000 7.710 8.000 36,220 +0.03(+0.38%)
Sep 15, 2016 7.400 8.000 7.350 7.970 170,969 +0.61(+8.29%)
Sep 14, 2016 7.410 7.470 7.300 7.360 12,013 -0.04(-0.54%)
Sep 13, 2016 7.280 7.428 7.280 7.400 11,175 +0.06(+0.82%)
Sep 12, 2016 7.180 7.520 7.180 7.340 10,168 +0.16(+2.23%)
Sep 09, 2016 7.300 7.410 7.100 7.180 14,740 -0.22(-2.97%)
Sep 08, 2016 7.790 7.800 7.010 7.400 140,649 -0.33(-4.27%)
Sep 07, 2016 6.940 7.800 6.919 7.730 198,549 +0.84(+12.19%)
Sep 06, 2016 6.060 6.984 6.000 6.890 224,975 +0.88(+14.64%)
Sep 02, 2016 6.020 6.010 6.010 6.010 187,100 +0.07(+1.18%)
Sep 01, 2016 5.830 6.140 5.810 5.940 18,430 +0.13(+2.24%)
Aug 31, 2016 5.650 5.810 5.570 5.810 55,066 +0.11(+1.93%)
Aug 30, 2016 5.720 5.815 5.550 5.700 20,341 -0.05(-0.87%)
Aug 29, 2016 6.130 6.130 5.750 5.750 20,370 -0.33(-5.43%)
Aug 26, 2016 6.140 6.140 6.020 6.080 2,670 -0.07(-1.14%)
Aug 25, 2016 6.090 6.190 6.090 6.150 5,233 +0.11(+1.82%)
Aug 24, 2016 5.930 6.050 5.830 6.040 5,373 +0.10(+1.68%)
Aug 23, 2016 5.842 5.940 5.842 5.940 1,477 +0.05(+0.85%)
Aug 22, 2016 5.750 5.890 5.750 5.890 1,294 +0.14(+2.43%)
Aug 19, 2016 5.664 5.750 5.617 5.750 12,173 +0.13(+2.31%)
Aug 18, 2016 5.690 5.690 5.620 5.620 417 -0.05(-0.88%)
Aug 17, 2016 5.670 5.670 5.670 5.670 200 -0.01(-0.18%)
Aug 16, 2016 5.770 5.770 5.680 5.680 200 -0.08(-1.39%)
Aug 15, 2016 5.710 5.830 5.710 5.760 10,408 +0.10(+1.81%)
Aug 12, 2016 5.657 5.657 5.657 5.657 352 -0.01(-0.22%)
Aug 11, 2016 5.400 5.680 5.390 5.670 4,836 +0.25(+4.61%)
Aug 10, 2016 5.400 5.440 5.400 5.420 950 +0.01(+0.18%)
Aug 09, 2016 5.410 5.508 5.410 5.410 1,405 +0.03(+0.57%)
Aug 08, 2016 5.350 5.400 5.350 5.380 5,708 -0.02(-0.37%)
Aug 05, 2016 5.365 5.400 5.365 5.400 600 +0.03(+0.56%)
Aug 04, 2016 5.300 5.370 5.300 5.370 256 +0.09(+1.70%)
Aug 03, 2016 5.330 5.390 5.280 5.280 1,678 -0.17(-3.12%)
Aug 02, 2016 5.330 5.450 5.270 5.450 5,829 +0.17(+3.22%)
Aug 01, 2016 5.580 5.730 5.280 5.280 6,158 -0.33(-5.88%)
Jul 29, 2016 5.760 5.780 5.610 5.610 2,174 -0.14(-2.43%)
Jul 28, 2016 5.650 5.750 5.600 5.750 7,262 +0.10(+1.77%)
Jul 27, 2016 5.750 5.800 5.650 5.650 8,480 -0.05(-0.88%)
Jul 26, 2016 5.630 5.830 5.571 5.700 6,793 +0.02(+0.35%)
Jul 25, 2016 5.570 5.700 5.570 5.680 2,260 +0.03(+0.53%)
Jul 22, 2016 5.730 5.740 5.600 5.650 7,540 -0.17(-2.86%)
Jul 21, 2016 5.890 5.990 5.816 5.816 9,949 -0.04(-0.75%)
Jul 20, 2016 6.070 6.139 5.860 5.860 9,394 -0.26(-4.25%)
Jul 19, 2016 6.250 6.250 6.050 6.120 10,065 +0.13(+2.22%)
Jul 18, 2016 5.490 6.020 5.470 5.987 54,236 +0.47(+8.46%)
Jul 15, 2016 5.620 5.640 5.520 5.520 3,542 +0.02(+0.36%)
Jul 14, 2016 5.590 5.590 5.500 5.500 2,344 +0.00(+0.00%)
Jul 13, 2016 5.210 5.540 5.210 5.500 19,132 +0.42(+8.27%)
Jul 12, 2016 5.040 5.130 4.907 5.080 7,704 +0.01(+0.20%)
Jul 11, 2016 4.890 5.070 4.850 5.070 12,310 +0.13(+2.63%)
Jul 08, 2016 4.925 4.940 4.900 4.940 600 +0.09(+1.86%)
Jul 07, 2016 4.879 4.879 4.850 4.850 1,600 -0.09(-1.82%)
Jul 06, 2016 4.850 4.940 4.770 4.940 1,000 +0.09(+1.77%)
Jul 05, 2016 4.820 4.854 4.820 4.854 301 +0.02(+0.45%)
Jul 01, 2016 4.840 4.832 4.832 4.832 1,000 -0.09(-1.78%)
Jun 30, 2016 4.900 4.920 4.810 4.920 3,724 -0.01(-0.20%)
Jun 29, 2016 4.930 4.930 4.930 4.930 148 -0.01(-0.20%)
Jun 28, 2016 4.750 4.940 4.750 4.940 4,761 +0.19(+4.00%)
Jun 27, 2016 4.840 4.840 4.750 4.750 1,284 -0.05(-1.04%)
Jun 24, 2016 4.700 4.800 4.670 4.800 5,058 +0.04(+0.84%)
Jun 23, 2016 4.729 4.760 4.725 4.760 5,202 +0.03(+0.63%)
Jun 22, 2016 4.640 4.740 4.640 4.730 3,570 +0.08(+1.72%)
Jun 21, 2016 4.640 4.650 4.600 4.650 3,536 +0.10(+2.20%)
Jun 20, 2016 4.570 4.640 4.550 4.550 4,491 +0.02(+0.44%)
Jun 17, 2016 4.390 4.640 4.270 4.530 7,498 +0.11(+2.49%)
Jun 16, 2016 4.320 4.440 4.320 4.420 3,705 +0.12(+2.79%)
Jun 15, 2016 4.300 4.320 4.270 4.300 3,250 +0.06(+1.42%)
Jun 14, 2016 4.299 4.330 4.240 4.240 2,805 -0.10(-2.34%)
Jun 13, 2016 4.240 4.349 4.240 4.341 2,209 +0.11(+2.63%)
Jun 10, 2016 4.290 4.302 4.230 4.230 4,263 -0.02(-0.47%)
Jun 09, 2016 4.230 4.250 4.120 4.250 2,900 +0.00(+0.00%)
Jun 08, 2016 4.040 4.250 4.040 4.250 3,300 -0.09(-2.07%)
Jun 07, 2016 4.310 4.340 4.310 4.340 624 -0.03(-0.69%)
Jun 06, 2016 4.370 4.370 4.370 4.370 215 +0.05(+1.18%)
Jun 03, 2016 4.277 4.320 4.200 4.319 2,800 -0.07(-1.61%)
Jun 02, 2016 4.355 4.410 4.350 4.390 2,464 +0.04(+0.92%)
Jun 01, 2016 4.300 4.360 4.300 4.350 3,642 +0.00(+0.00%)
May 31, 2016 4.340 4.350 4.330 4.350 2,012 +0.03(+0.69%)
May 27, 2016 4.320 4.320 4.320 4.320 100 -0.03(-0.69%)
May 25, 2016 4.350 4.350 4.350 4.350 15 +0.00(+0.00%)
May 24, 2016 4.350 4.350 4.350 4.350 102 +0.00(+0.00%)
May 23, 2016 4.350 4.350 4.350 4.350 102 +0.00(+0.00%)
May 19, 2016 4.340 4.350 4.340 4.350 165 -0.03(-0.68%)
May 18, 2016 4.350 4.380 4.350 4.380 1,550 +0.07(+1.62%)
May 17, 2016 4.310 4.310 4.310 4.310 146 +0.00(+0.00%)
May 16, 2016 4.310 4.310 4.310 4.310 102 -0.04(-0.92%)
May 13, 2016 4.350 4.350 4.350 4.350 1,000 +0.00(+0.00%)
May 12, 2016 4.350 4.350 4.350 4.350 279 +0.00(+0.00%)
May 11, 2016 4.400 4.468 4.350 4.350 9,829 -0.10(-2.25%)
May 10, 2016 4.470 4.470 4.410 4.450 1,212 +0.02(+0.45%)
May 09, 2016 4.430 4.430 4.430 4.430 1,223 +0.01(+0.22%)
May 06, 2016 4.420 4.420 4.420 4.420 174 -0.07(-1.56%)
May 05, 2016 4.490 4.490 4.490 4.490 915 +0.07(+1.58%)
May 04, 2016 4.400 4.420 4.400 4.420 3,918 -0.00(-0.11%)
May 03, 2016 4.429 4.446 4.400 4.425 4,965 +0.02(+0.56%)
May 02, 2016 4.440 4.450 4.350 4.400 3,119 -0.05(-1.12%)
Apr 29, 2016 4.450 4.450 4.450 4.450 140 +0.00(+0.00%)
Apr 28, 2016 4.450 4.524 4.350 4.450 1,582 +0.06(+1.37%)
Apr 25, 2016 4.310 4.390 4.390 4.390 1,200 +0.04(+0.92%)
Apr 20, 2016 4.520 4.520 4.350 4.350 68 -0.16(-3.55%)
Apr 19, 2016 4.512 4.512 4.500 4.510 2,900 -0.08(-1.74%)
Apr 18, 2016 4.520 4.600 4.500 4.590 1,609 +0.17(+3.85%)
Apr 15, 2016 4.584 4.600 4.420 4.420 969 -0.18(-3.91%)
Apr 14, 2016 4.599 4.600 4.599 4.600 1,088 +0.05(+1.10%)
Apr 12, 2016 4.520 4.550 4.520 4.550 34 +0.03(+0.66%)
Apr 11, 2016 4.580 4.580 4.500 4.520 564 +0.06(+1.42%)
Apr 08, 2016 4.390 4.550 4.390 4.457 1,933 +0.06(+1.29%)
Apr 05, 2016 4.400 4.400 4.400 4.400 100 -0.05(-1.12%)
Apr 04, 2016 4.390 4.450 4.350 4.450 5,002 +0.09(+2.06%)
Apr 01, 2016 4.360 4.360 4.360 4.360 231 -0.04(-0.91%)
Mar 31, 2016 4.370 4.429 4.370 4.400 4,917 -0.09(-1.92%)
Mar 30, 2016 4.454 4.454 4.454 4.486 1,920 +0.04(+0.81%)
Mar 29, 2016 4.500 4.500 4.450 4.450 335 -0.04(-0.86%)
Mar 28, 2016 4.436 4.490 4.390 4.489 6,448 +0.14(+3.18%)
Mar 24, 2016 4.350 4.350 4.350 4.350 11,200 +0.01(+0.23%)
Mar 23, 2016 4.150 4.340 4.150 4.340 4,231 +0.16(+3.95%)
Mar 22, 2016 4.175 4.175 4.175 4.175 300 +0.00(+0.12%)
Mar 21, 2016 4.298 4.298 4.170 4.170 2,304 -0.03(-0.71%)
Mar 18, 2016 4.200 4.200 4.200 4.200 130 -0.07(-1.64%)
Mar 17, 2016 4.208 4.270 4.110 4.270 15,186 +0.17(+4.15%)
Mar 16, 2016 4.150 4.150 4.100 4.100 25,322 +0.14(+3.54%)
Mar 15, 2016 4.020 4.020 3.960 3.960 611 +0.01(+0.25%)
Mar 09, 2016 3.950 3.950 3.950 3.950 1 +0.00(+0.00%)
Mar 07, 2016 4.130 4.140 3.950 3.950 141 -0.06(-1.50%)
Mar 04, 2016 4.000 4.010 4.000 4.010 1,551 +0.01(+0.25%)
Mar 03, 2016 4.080 4.080 4.000 4.000 400 -0.07(-1.72%)
Mar 02, 2016 3.900 4.070 3.900 4.070 3,201 +0.26(+6.82%)
Mar 01, 2016 3.810 3.810 3.810 3.810 104 -0.07(-1.77%)
Feb 29, 2016 3.860 3.880 3.790 3.878 2,575 -0.01(-0.30%)
Feb 26, 2016 3.890 3.890 3.890 3.890 204 +0.00(+0.00%)
Feb 25, 2016 3.889 3.900 3.880 3.890 2,912 +0.07(+1.83%)
Feb 24, 2016 3.820 3.820 3.820 3.820 100 -0.02(-0.52%)
Feb 23, 2016 3.800 3.840 3.710 3.840 5,284 +0.03(+0.79%)
Feb 22, 2016 3.898 3.898 3.810 3.810 315 -0.01(-0.26%)
Feb 19, 2016 3.940 3.940 3.820 3.820 1,106 -0.03(-0.78%)
Feb 18, 2016 3.850 3.850 3.850 3.850 127 +0.01(+0.26%)
Feb 17, 2016 3.840 3.840 3.839 3.840 1,561 +0.09(+2.40%)
Feb 16, 2016 3.760 3.760 3.750 3.750 40,400 -0.00(-0.00%)
Feb 12, 2016 3.730 3.750 3.750 3.750 2,100 +0.09(+2.46%)
Feb 11, 2016 3.720 3.750 3.660 3.660 1,408 -0.09(-2.40%)
Feb 09, 2016 3.750 3.750 3.750 3.750 1 +0.00(+0.00%)
Feb 05, 2016 3.750 3.750 3.750 3.750 96 -0.01(-0.27%)
Feb 04, 2016 3.800 3.900 3.760 3.760 6,995 +0.01(+0.26%)
Feb 03, 2016 3.820 3.820 3.750 3.750 5,032 -0.12(-3.10%)
Feb 02, 2016 3.860 4.140 3.860 3.870 5,653 -0.05(-1.28%)
Feb 01, 2016 3.990 3.990 3.860 3.920 2,807 +0.00(+0.00%)
Jan 29, 2016 4.184 4.201 3.920 3.920 7,027 -0.26(-6.22%)
Jan 28, 2016 4.190 4.190 4.180 4.180 374 +0.07(+1.70%)
Jan 27, 2016 4.110 4.110 4.110 4.110 221 +0.06(+1.48%)
Jan 26, 2016 4.050 4.050 4.050 4.050 3,187 -0.03(-0.74%)
Jan 25, 2016 4.170 4.170 4.080 4.080 1,139 +0.02(+0.49%)
Jan 22, 2016 3.920 4.060 3.910 4.060 7,139 +0.13(+3.31%)
Jan 21, 2016 3.965 3.965 3.910 3.930 2,207 +0.01(+0.26%)
Jan 20, 2016 3.950 3.950 3.900 3.920 796 -0.04(-1.01%)
Jan 19, 2016 4.010 4.011 3.950 3.960 4,713 -0.05(-1.25%)
Jan 15, 2016 4.010 4.010 4.010 4.010 1,400 -0.04(-0.99%)
Jan 14, 2016 4.080 4.150 4.050 4.050 1,967 +0.00(+0.00%)
Jan 13, 2016 4.200 4.270 4.050 4.050 6,354 -0.05(-1.22%)
Jan 12, 2016 4.240 4.240 4.100 4.100 12,487 -0.13(-3.07%)
Jan 11, 2016 4.260 4.260 4.200 4.230 4,859 -0.05(-1.17%)
Jan 08, 2016 4.250 4.320 4.250 4.280 1,700 -0.02(-0.47%)
Jan 07, 2016 4.250 4.300 4.210 4.300 3,278 +0.03(+0.70%)
Jan 06, 2016 4.330 4.340 4.270 4.270 501 -0.06(-1.39%)
Jan 05, 2016 4.324 4.330 4.294 4.330 4,233 +0.04(+0.93%)
Jan 04, 2016 4.350 4.350 4.250 4.290 4,657 -0.06(-1.38%)
Dec 31, 2015 4.300 4.350 4.350 4.350 13,200 +0.01(+0.19%)
Dec 30, 2015 4.281 4.342 4.280 4.342 5,099 +0.00(+0.06%)
Dec 29, 2015 4.310 4.340 4.310 4.339 1,617 +0.01(+0.21%)
Dec 28, 2015 4.357 4.380 4.260 4.330 17,490 -0.06(-1.37%)
Dec 24, 2015 4.310 4.390 4.390 4.390 800 +0.13(+3.05%)
Dec 23, 2015 4.261 4.290 4.250 4.260 29,326 -0.00(-0.00%)
Dec 22, 2015 4.250 4.290 4.250 4.260 1,200 +0.01(+0.24%)
Dec 21, 2015 4.300 4.300 4.250 4.250 78,006 -0.10(-2.30%)
Dec 18, 2015 4.400 4.400 4.350 4.350 6,654 +0.00(+0.00%)
Dec 17, 2015 4.370 4.400 4.340 4.350 22,275 -0.04(-0.91%)
Dec 16, 2015 4.400 4.400 4.350 4.390 3,634 +0.00(+0.00%)
Dec 15, 2015 4.420 4.420 4.390 4.390 7,100 -0.06(-1.35%)
Dec 14, 2015 4.512 4.570 4.380 4.450 13,453 -0.18(-3.89%)
Dec 11, 2015 4.610 4.636 4.400 4.630 77,972 -0.03(-0.64%)
Dec 10, 2015 4.607 4.660 4.600 4.660 1,987 +0.05(+1.08%)
Dec 09, 2015 4.610 4.610 4.610 4.610 109 -0.02(-0.43%)
Dec 08, 2015 4.610 4.630 4.600 4.630 1,344 +0.01(+0.22%)
Dec 04, 2015 4.630 4.630 4.610 4.620 283 +0.01(+0.30%)
Dec 03, 2015 4.560 4.650 4.560 4.606 805 -0.00(-0.01%)
Dec 02, 2015 4.600 4.607 4.600 4.607 7,146 +0.00(+0.01%)
Dec 01, 2015 4.606 4.606 4.606 4.606 311 +0.01(+0.13%)
Nov 30, 2015 4.601 4.610 4.600 4.600 1,018 +0.01(+0.22%)
Nov 27, 2015 4.620 4.620 4.580 4.590 2,730 +0.02(+0.44%)
Nov 25, 2015 4.560 4.570 4.570 4.570 200 -0.04(-0.87%)
Nov 24, 2015 4.670 4.670 4.610 4.610 291 -0.04(-0.86%)
Nov 23, 2015 4.610 4.650 4.610 4.650 3,828 +0.01(+0.22%)
Nov 20, 2015 4.640 4.640 4.640 4.640 380 -0.01(-0.22%)
Nov 19, 2015 4.550 4.650 4.500 4.650 20,963 +0.01(+0.22%)
Nov 18, 2015 4.660 4.660 4.560 4.640 1,591 +0.13(+2.88%)
Nov 17, 2015 4.545 4.550 4.500 4.510 5,211 -0.08(-1.74%)
Nov 13, 2015 4.520 4.590 4.500 4.590 135 +0.08(+1.77%)
Nov 12, 2015 4.520 4.520 4.510 4.510 333 -0.01(-0.22%)
Nov 11, 2015 4.520 4.520 4.520 4.520 320 -0.07(-1.53%)
Nov 10, 2015 4.710 4.710 4.590 4.590 531 -0.03(-0.65%)
Nov 09, 2015 4.600 4.620 4.560 4.620 4,871 +0.04(+0.87%)
Nov 06, 2015 4.502 4.600 4.480 4.580 242,362 +0.13(+2.92%)
Nov 05, 2015 4.450 4.450 4.450 4.450 788 -0.13(-2.84%)
Nov 04, 2015 4.450 4.580 4.430 4.580 1,717 +0.16(+3.62%)
Nov 03, 2015 4.420 4.440 4.420 4.420 300 -0.03(-0.65%)
Nov 02, 2015 4.400 4.450 4.400 4.449 30,596 +0.05(+1.11%)
Oct 30, 2015 4.352 4.430 4.352 4.400 33,754 +0.04(+0.92%)
Oct 29, 2015 4.330 4.360 4.330 4.360 208 -0.01(-0.23%)
Oct 27, 2015 4.250 4.370 4.250 4.370 8 +0.10(+2.34%)
Oct 26, 2015 4.260 4.300 4.250 4.270 6,594 -0.02(-0.47%)
Oct 23, 2015 4.450 4.528 4.250 4.290 49,666 -0.11(-2.50%)
Oct 22, 2015 4.590 4.620 4.400 4.400 2,991 -0.04(-0.90%)
Oct 21, 2015 4.450 4.450 4.440 4.440 645 +0.03(+0.68%)
Oct 20, 2015 4.655 4.660 4.410 4.410 6,643 -0.24(-5.16%)
Oct 19, 2015 4.535 4.660 4.530 4.650 3,600 +0.01(+0.22%)
Oct 16, 2015 4.500 4.650 4.500 4.640 6,079 +0.14(+3.11%)
Oct 15, 2015 4.480 4.500 4.400 4.500 51,854 -0.02(-0.47%)
Oct 14, 2015 4.521 4.521 4.521 4.521 542 +0.03(+0.70%)
Oct 13, 2015 4.750 4.750 4.400 4.490 53,806 -0.18(-3.85%)
Oct 12, 2015 4.750 4.880 4.670 4.670 2,100 -0.12(-2.51%)
Oct 07, 2015 4.900 4.790 4.790 4.790 111,500 -0.21(-4.18%)
Oct 06, 2015 4.900 4.999 4.900 4.999 547 +0.15(+3.07%)
Oct 05, 2015 4.840 4.900 4.780 4.850 9,329 -0.06(-1.22%)
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.