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

(TSV: AVCR )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 2:41 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 29, 2023 0.1900 0.1900 0.1900 0.1900 3,504 -0.01(-2.56%)
Sep 28, 2023 0.1700 0.1950 0.1700 0.1950 15,000 +0.02(+14.71%)
Sep 27, 2023 0.2000 0.2000 0.1700 0.1700 135,550 -0.01(-5.56%)
Sep 26, 2023 0.2000 0.2000 0.1800 0.1800 12,500 -0.02(-10.00%)
Sep 25, 2023 0.2000 0.2100 0.2000 0.2000 184,250 +0.02(+8.11%)
Sep 22, 2023 0.1950 0.1950 0.1850 0.1850 4,500 -0.02(-9.76%)
Sep 21, 2023 0.2050 0.2050 0.2050 0.2050 1,985 +0.00(+0.00%)
Sep 20, 2023 0.2050 0.2050 0.2050 0.2050 1,050 -0.01(-2.38%)
Sep 19, 2023 0.2100 0.2100 0.2100 0.2100 12,555 +0.00(+0.00%)
Sep 18, 2023 0.1800 0.2200 0.1800 0.2100 102,712 +0.03(+16.67%)
Sep 15, 2023 0.1750 0.2000 0.1750 0.1800 258,141 +0.01(+2.86%)
Sep 14, 2023 0.1700 0.1750 0.1700 0.1750 19,941 +0.00(+2.94%)
Sep 13, 2023 0.1850 0.1850 0.1700 0.1700 63,542 -0.01(-5.56%)
Sep 12, 2023 0.1800 0.1800 0.1700 0.1800 9,200 -0.01(-2.70%)
Sep 11, 2023 0.1800 0.1850 0.1650 0.1850 105,155 +0.01(+2.78%)
Sep 08, 2023 0.1700 0.1850 0.1700 0.1800 32,610 +0.01(+5.88%)
Sep 07, 2023 0.1800 0.1800 0.1700 0.1700 21,700 +0.01(+3.03%)
Sep 06, 2023 0.1800 0.1800 0.1650 0.1650 10,925 -0.02(-10.81%)
Sep 05, 2023 0.1800 0.1850 0.1800 0.1850 7,010 +0.01(+2.78%)
Aug 31, 2023 0.1800 0 +0.01(+2.86%)
Aug 30, 2023 0.1600 0.1750 0.1600 0.1750 52,500 +0.03(+25.00%)
Aug 29, 2023 0.1450 0.1450 0.1350 0.1400 39,700 -0.01(-9.68%)
Aug 28, 2023 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
Aug 24, 2023 0.1650 20 +0.01(+3.13%)
Aug 23, 2023 0.1500 0.1600 0.1500 0.1600 6,500 -0.01(-3.03%)
Aug 22, 2023 0.1600 0.1650 0.1600 0.1650 6,000 +0.01(+6.45%)
Aug 21, 2023 0.1500 0.1550 0.1500 0.1550 5,300 -0.01(-6.06%)
Aug 18, 2023 0.1700 0.1700 0.1600 0.1650 42,988 +0.00(+0.00%)
Aug 17, 2023 0.1600 0.1650 0.1550 0.1650 37,397 -0.01(-2.94%)
Aug 16, 2023 0.1650 0.1700 0.1550 0.1700 70,644 +0.00(+0.00%)
Aug 14, 2023 0.1700 0 -0.01(-5.56%)
Aug 11, 2023 0.1700 0.1800 0.1650 0.1800 12,100 +0.01(+2.86%)
Aug 10, 2023 0.1750 0.1750 0.1700 0.1750 4,500 -0.01(-2.78%)
Aug 09, 2023 0.1900 0.1900 0.1700 0.1800 109,718 -0.02(-12.20%)
Aug 08, 2023 0.1750 0.2200 0.1750 0.2050 214,586 +0.02(+13.89%)
Aug 04, 2023 0.1800 0 +0.01(+5.88%)
Aug 03, 2023 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+6.25%)
Aug 01, 2023 0.1600 0 +0.00(+0.00%)
Jul 31, 2023 0.1750 0.1750 0.1600 0.1600 1,500 -0.01(-8.57%)
Jul 28, 2023 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jul 27, 2023 0.1600 0.1800 0.1600 0.1750 265,500 +0.01(+6.06%)
Jul 26, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jul 25, 2023 0.1650 0.1650 0.1600 0.1600 10,260 +0.00(+0.00%)
Jul 24, 2023 0.1500 0.1600 0.1500 0.1600 65,390 +0.01(+6.67%)
Jul 21, 2023 0.1500 0.1500 0.1500 0.1500 3,300 -0.01(-6.25%)
Jul 20, 2023 0.1550 0.1600 0.1550 0.1600 13,385 +0.00(+0.00%)
Jul 19, 2023 0.1600 0.1600 0.1600 0.1600 9,300 +0.00(+0.00%)
Jul 18, 2023 0.1450 0.1600 0.1450 0.1600 82,000 +0.01(+3.23%)
Jul 14, 2023 0.1550 5 -0.02(-8.82%)
Jul 11, 2023 0.1700 0 -0.01(-5.56%)
Jul 10, 2023 0.1700 0.1800 0.1700 0.1800 10,826 -0.01(-2.70%)
Jul 07, 2023 0.1700 0.1850 0.1700 0.1850 5,500 +0.01(+5.71%)
Jul 06, 2023 0.1800 0.1800 0.1750 0.1750 7,300 -0.01(-2.78%)
Jul 05, 2023 0.1850 0.1850 0.1800 0.1800 6,500 -0.01(-2.70%)
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.