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 )

19.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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%)
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.