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

American Resources Corp (NQ: AREC )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 7, 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 (%)
Jul 30, 2021 2.130 2.210 1.990 2.060 1,237,299 -0.12(-5.50%)
Jul 29, 2021 2.230 2.300 2.160 2.180 951,469 -0.02(-0.91%)
Jul 28, 2021 2.160 2.260 2.080 2.200 1,234,101 +0.04(+1.85%)
Jul 27, 2021 2.200 2.220 2.060 2.160 880,285 -0.02(-0.92%)
Jul 26, 2021 2.100 2.410 2.060 2.180 1,391,104 +0.06(+2.83%)
Jul 23, 2021 2.260 2.275 2.090 2.120 697,003 -0.04(-1.85%)
Jul 22, 2021 2.150 2.300 2.090 2.160 1,006,700 +0.03(+1.41%)
Jul 21, 2021 2.150 2.230 2.110 2.130 767,763 +0.01(+0.47%)
Jul 20, 2021 2.100 2.140 2.010 2.120 683,865 +0.05(+2.42%)
Jul 19, 2021 1.950 2.140 1.940 2.070 1,063,674 -0.01(-0.48%)
Jul 16, 2021 2.250 2.260 2.020 2.080 985,119 -0.19(-8.37%)
Jul 15, 2021 2.220 2.279 2.070 2.270 1,593,859 +0.02(+0.89%)
Jul 14, 2021 2.260 2.300 2.180 2.250 799,608 -0.01(-0.44%)
Jul 13, 2021 2.420 2.435 2.220 2.260 1,688,494 -0.18(-7.38%)
Jul 12, 2021 2.620 2.620 2.440 2.440 536,096 -0.12(-4.69%)
Jul 09, 2021 2.430 2.560 2.365 2.560 790,957 +0.15(+6.22%)
Jul 08, 2021 2.230 2.450 2.220 2.410 1,083,256 +0.07(+2.99%)
Jul 07, 2021 2.400 2.411 2.230 2.340 1,589,686 -0.06(-2.50%)
Jul 06, 2021 2.560 2.580 2.363 2.400 1,507,422 -0.14(-5.51%)
Jul 02, 2021 2.610 2.610 2.480 2.540 1,211,495 -0.08(-3.05%)
Jul 01, 2021 2.610 2.640 2.520 2.620 1,067,733 +0.07(+2.75%)
Jun 30, 2021 2.630 2.650 2.550 2.550 1,267,721 -0.10(-3.77%)
Jun 29, 2021 2.670 2.700 2.610 2.650 1,002,007 -0.03(-1.12%)
Jun 28, 2021 2.770 2.790 2.670 2.680 1,517,673 -0.11(-3.94%)
Jun 25, 2021 2.770 2.820 2.750 2.790 1,167,136 -0.03(-1.06%)
Jun 24, 2021 2.830 2.850 2.730 2.820 946,157 +0.02(+0.71%)
Jun 23, 2021 2.770 2.880 2.751 2.800 1,395,883 +0.04(+1.45%)
Jun 22, 2021 2.600 2.780 2.590 2.760 2,349,202 +0.16(+6.15%)
Jun 21, 2021 2.590 2.610 2.510 2.600 1,549,298 +0.04(+1.56%)
Jun 18, 2021 2.650 2.700 2.560 2.560 1,974,818 -0.12(-4.48%)
Jun 17, 2021 2.730 2.771 2.640 2.680 1,894,066 -0.10(-3.60%)
Jun 16, 2021 2.780 2.790 2.690 2.780 1,792,201 -0.01(-0.36%)
Jun 15, 2021 2.800 2.820 2.690 2.790 2,081,311 +0.01(+0.36%)
Jun 14, 2021 2.850 2.920 2.780 2.780 1,972,240 -0.07(-2.46%)
Jun 11, 2021 2.810 2.900 2.740 2.850 2,853,015 +0.04(+1.42%)
Jun 10, 2021 2.900 2.900 2.680 2.810 4,905,779 -0.05(-1.75%)
Jun 09, 2021 3.040 3.050 2.831 2.860 7,875,403 -0.17(-5.61%)
Jun 08, 2021 3.060 3.059 2.880 3.030 9,766,163 +0.11(+3.77%)
Jun 07, 2021 4.140 4.220 2.820 2.920 43,343,264 -0.38(-11.52%)
Jun 04, 2021 2.890 3.690 2.860 3.300 8,228,988 +0.46(+16.20%)
Jun 03, 2021 2.950 2.965 2.820 2.840 1,220,748 -0.21(-6.89%)
Jun 02, 2021 2.840 3.170 2.840 3.050 1,761,182 +0.17(+5.90%)
Jun 01, 2021 2.910 2.950 2.780 2.880 713,715 +0.02(+0.70%)
May 28, 2021 2.790 2.890 2.780 2.860 846,835 -0.03(-1.04%)
May 27, 2021 2.730 2.940 2.650 2.890 1,160,995 +0.18(+6.64%)
May 26, 2021 2.630 2.780 2.630 2.710 586,484 +0.08(+3.04%)
May 25, 2021 2.770 2.840 2.610 2.630 560,878 -0.18(-6.41%)
May 24, 2021 2.850 2.870 2.720 2.810 428,900 -0.01(-0.35%)
May 21, 2021 2.750 2.891 2.690 2.820 518,294 +0.11(+4.06%)
May 20, 2021 2.710 2.770 2.610 2.710 370,203 +0.00(+0.00%)
May 19, 2021 2.710 2.790 2.670 2.710 377,690 -0.12(-4.24%)
May 18, 2021 2.870 2.980 2.800 2.830 539,850 -0.02(-0.70%)
May 17, 2021 2.770 2.850 2.670 2.850 456,338 +0.07(+2.52%)
May 14, 2021 2.670 2.840 2.650 2.780 493,289 +0.20(+7.75%)
May 13, 2021 2.750 2.920 2.470 2.580 928,059 -0.17(-6.18%)
May 12, 2021 2.950 3.030 2.730 2.750 631,726 -0.23(-7.72%)
May 11, 2021 2.560 3.060 2.560 2.980 811,352 +0.16(+5.67%)
May 10, 2021 3.120 3.122 2.820 2.820 594,409 -0.22(-7.24%)
May 07, 2021 2.940 3.050 2.920 3.040 382,810 +0.16(+5.56%)
May 06, 2021 3.060 3.100 2.810 2.880 1,174,317 -0.26(-8.28%)
May 05, 2021 3.080 3.290 2.970 3.140 1,144,231 +0.12(+3.97%)
May 04, 2021 2.990 3.040 2.800 3.020 855,336 +0.07(+2.37%)
May 03, 2021 3.250 3.250 2.910 2.950 1,072,491 -0.26(-8.10%)
Apr 30, 2021 3.230 3.360 3.200 3.210 328,400 -0.10(-3.02%)
Apr 29, 2021 3.370 3.390 3.180 3.310 448,203 -0.11(-3.22%)
Apr 28, 2021 3.240 3.420 3.120 3.420 546,446 +0.22(+6.87%)
Apr 27, 2021 3.440 3.450 3.160 3.200 739,375 -0.14(-4.19%)
Apr 26, 2021 3.380 3.400 3.170 3.340 818,809 +0.06(+1.83%)
Apr 23, 2021 3.120 3.300 3.110 3.280 437,100 +0.17(+5.47%)
Apr 22, 2021 3.150 3.320 3.010 3.110 1,131,749 -0.08(-2.51%)
Apr 21, 2021 3.050 3.230 2.980 3.190 1,269,454 +0.04(+1.27%)
Apr 20, 2021 2.780 3.190 2.750 3.150 1,434,171 +0.28(+9.76%)
Apr 19, 2021 3.230 3.280 2.850 2.870 1,983,766 -0.48(-14.33%)
Apr 16, 2021 3.190 3.450 3.045 3.350 1,691,800 +0.11(+3.40%)
Apr 15, 2021 3.550 3.550 3.150 3.240 1,455,513 -0.19(-5.54%)
Apr 14, 2021 3.540 3.640 3.410 3.430 771,280 -0.10(-2.83%)
Apr 13, 2021 3.530 3.640 3.410 3.530 1,155,472 -0.07(-1.94%)
Apr 12, 2021 3.730 3.760 3.550 3.600 1,062,589 -0.12(-3.23%)
Apr 09, 2021 3.920 4.010 3.650 3.720 1,394,100 -0.29(-7.23%)
Apr 08, 2021 3.670 4.090 3.550 4.010 2,879,210 +0.36(+9.86%)
Apr 07, 2021 3.790 3.810 3.610 3.650 1,008,863 -0.22(-5.68%)
Apr 06, 2021 3.600 3.930 3.520 3.870 1,682,716 +0.25(+6.91%)
Apr 05, 2021 3.780 3.780 3.590 3.620 1,029,179 -0.17(-4.61%)
Apr 01, 2021 3.920 3.990 3.700 3.795 1,281,500 -0.00(-0.13%)
Mar 31, 2021 3.800 3.890 3.710 3.800 1,268,400 +0.16(+4.40%)
Mar 30, 2021 3.780 3.850 3.620 3.640 1,257,063 -0.24(-6.19%)
Mar 29, 2021 3.710 4.070 3.430 3.880 1,405,317 +0.17(+4.58%)
Mar 26, 2021 3.940 3.940 3.550 3.710 1,363,400 -0.19(-4.87%)
Mar 25, 2021 3.500 3.920 3.410 3.900 1,882,104 +0.16(+4.28%)
Mar 24, 2021 3.980 3.980 3.600 3.740 2,089,299 -0.17(-4.35%)
Mar 23, 2021 4.190 4.200 3.850 3.910 2,287,859 -0.29(-6.90%)
Mar 22, 2021 4.490 4.510 4.100 4.200 3,437,188 -0.36(-7.89%)
Mar 19, 2021 4.400 4.560 4.120 4.560 3,630,800 +0.08(+1.79%)
Mar 18, 2021 5.020 5.160 4.320 4.480 15,553,842 -0.10(-2.18%)
Mar 17, 2021 5.190 5.680 4.500 4.580 75,434,296 +0.32(+7.51%)
Mar 16, 2021 4.590 4.610 4.110 4.260 1,599,044 -0.33(-7.19%)
Mar 15, 2021 4.890 4.890 4.400 4.590 4,321,040 +0.25(+5.76%)
Mar 12, 2021 4.320 4.380 4.050 4.340 1,662,400 -0.06(-1.36%)
Mar 11, 2021 4.090 4.630 3.970 4.400 2,322,836 +0.40(+10.00%)
Mar 10, 2021 4.380 4.490 3.900 4.000 1,924,255 -0.20(-4.76%)
Mar 09, 2021 3.900 4.290 3.880 4.200 1,687,648 +0.53(+14.44%)
Mar 08, 2021 4.040 4.140 3.660 3.670 1,533,987 -0.26(-6.62%)
Mar 05, 2021 3.900 4.000 3.180 3.930 3,792,100 +0.05(+1.29%)
Mar 04, 2021 4.450 4.600 3.570 3.880 3,911,082 -0.67(-14.73%)
Mar 03, 2021 4.900 5.030 4.370 4.550 2,416,883 -0.51(-10.08%)
Mar 02, 2021 5.010 5.150 4.830 5.060 1,958,394 +0.01(+0.20%)
Mar 01, 2021 5.490 5.530 4.930 5.050 3,042,187 -0.15(-2.88%)
Feb 26, 2021 4.930 5.440 4.620 5.200 4,910,500 +0.66(+14.54%)
Feb 25, 2021 5.540 5.580 4.340 4.540 5,352,921 -1.15(-20.21%)
Feb 24, 2021 5.290 5.890 5.260 5.690 4,686,377 +0.61(+12.01%)
Feb 23, 2021 5.150 5.450 4.150 5.080 5,151,862 -1.04(-16.99%)
Feb 22, 2021 6.440 6.820 5.860 6.120 3,661,167 -0.43(-6.56%)
Feb 19, 2021 6.640 6.840 6.380 6.550 2,998,400 +0.13(+2.02%)
Feb 18, 2021 6.460 6.950 6.110 6.420 5,713,993 -0.09(-1.38%)
Feb 17, 2021 6.530 6.740 6.210 6.510 3,509,736 -0.20(-2.98%)
Feb 16, 2021 7.430 7.490 6.500 6.710 6,519,703 +0.37(+5.84%)
Feb 12, 2021 6.580 6.760 6.165 6.340 4,500,800 -0.41(-6.07%)
Feb 11, 2021 6.550 7.000 6.270 6.750 4,565,177 -0.02(-0.30%)
Feb 10, 2021 7.110 7.170 6.250 6.770 7,315,226 -0.55(-7.51%)
Feb 09, 2021 7.450 8.020 6.960 7.320 12,787,308 +0.17(+2.38%)
Feb 08, 2021 6.590 7.550 6.250 7.150 18,097,750 +1.15(+19.17%)
Feb 05, 2021 6.600 7.250 5.630 6.000 57,553,000 +1.32(+28.21%)
Feb 04, 2021 4.200 5.120 4.050 4.680 14,642,031 +0.18(+4.00%)
Feb 03, 2021 4.050 5.160 3.920 4.500 35,065,348 +1.13(+33.53%)
Feb 02, 2021 3.400 4.290 3.110 3.370 92,763,496 +0.86(+34.26%)
Feb 01, 2021 2.550 2.570 2.350 2.510 2,152,549 +0.17(+7.26%)
Jan 29, 2021 2.540 2.580 2.310 2.340 1,456,300 -0.22(-8.59%)
Jan 28, 2021 2.460 2.590 2.300 2.560 1,591,126 +0.16(+6.67%)
Jan 27, 2021 2.600 2.700 2.360 2.400 2,715,261 -0.35(-12.73%)
Jan 26, 2021 2.770 2.780 2.540 2.750 3,147,707 +0.04(+1.48%)
Jan 25, 2021 2.900 2.910 2.500 2.710 3,788,484 -0.07(-2.52%)
Jan 22, 2021 2.660 3.080 2.650 2.780 5,535,800 +0.16(+6.11%)
Jan 21, 2021 2.700 2.930 2.420 2.620 6,466,788 +0.16(+6.50%)
Jan 20, 2021 2.600 2.660 2.230 2.460 4,089,496 -0.04(-1.60%)
Jan 19, 2021 2.170 2.640 2.070 2.500 8,527,828 +0.44(+21.36%)
Jan 15, 2021 2.220 2.340 2.017 2.060 2,782,100 -0.14(-6.36%)
Jan 14, 2021 2.170 2.250 2.120 2.200 1,789,645 +0.08(+3.77%)
Jan 13, 2021 2.190 2.260 2.070 2.120 1,895,812 +0.01(+0.47%)
Jan 12, 2021 2.050 2.160 2.000 2.110 1,429,400 +0.06(+2.93%)
Jan 11, 2021 2.010 2.130 1.980 2.050 1,932,201 -0.09(-4.21%)
Jan 08, 2021 2.250 2.290 2.020 2.140 2,566,600 -0.02(-0.93%)
Jan 07, 2021 1.970 2.170 1.940 2.160 3,643,094 +0.31(+16.76%)
Jan 06, 2021 1.980 2.040 1.820 1.850 1,832,459 -0.10(-5.13%)
Jan 05, 2021 1.850 2.040 1.800 1.950 1,651,204 +0.06(+3.17%)
Jan 04, 2021 1.990 2.030 1.850 1.890 1,541,569 -0.06(-3.08%)
Dec 31, 2020 1.950 1.950 1.950 1,716,697 +0.02(+1.04%)
Dec 30, 2020 2.000 2.070 1.890 1.930 1,716,697 -0.15(-7.21%)
Dec 29, 2020 2.100 2.140 1.800 2.080 3,142,478 +0.11(+5.58%)
Dec 28, 2020 1.750 2.200 1.730 1.970 6,460,675 +0.25(+14.53%)
Dec 24, 2020 1.660 1.770 1.630 1.720 913,000 +0.07(+4.24%)
Dec 23, 2020 1.680 1.700 1.650 1.650 645,712 -0.01(-0.60%)
Dec 22, 2020 1.700 1.710 1.580 1.660 1,048,200 -0.02(-1.19%)
Dec 21, 2020 1.590 1.700 1.580 1.680 649,851 +0.05(+3.07%)
Dec 18, 2020 1.700 1.710 1.630 1.630 794,700 -0.08(-4.68%)
Dec 17, 2020 1.710 1.750 1.660 1.710 611,920 +0.01(+0.59%)
Dec 16, 2020 1.740 1.800 1.640 1.700 1,822,122 -0.13(-7.10%)
Dec 15, 2020 1.750 1.920 1.740 1.830 1,619,484 -0.05(-2.66%)
Dec 14, 2020 1.830 1.920 1.720 1.880 1,168,141 +0.05(+2.73%)
Dec 11, 2020 1.820 1.870 1.720 1.830 841,900 -0.03(-1.61%)
Dec 10, 2020 1.770 1.860 1.740 1.860 898,138 +0.10(+5.68%)
Dec 09, 2020 1.920 1.970 1.730 1.760 1,440,503 -0.22(-11.11%)
Dec 08, 2020 1.930 2.020 1.870 1.980 1,352,928 +0.09(+4.76%)
Dec 07, 2020 1.770 1.890 1.700 1.890 1,570,920 +0.14(+8.00%)
Dec 04, 2020 1.810 1.820 1.660 1.750 598,800 +0.02(+1.16%)
Dec 03, 2020 1.780 1.780 1.670 1.730 457,287 -0.03(-1.70%)
Dec 02, 2020 1.610 1.790 1.600 1.760 640,595 +0.11(+6.67%)
Dec 01, 2020 1.790 1.790 1.650 1.650 798,165 -0.15(-8.33%)
Nov 30, 2020 1.940 1.940 1.660 1.800 1,321,686 -0.12(-6.25%)
Nov 27, 2020 1.840 1.930 1.790 1.920 1,042,600 +0.07(+3.78%)
Nov 25, 2020 1.880 1.930 1.740 1.850 2,836,500 -0.17(-8.42%)
Nov 24, 2020 2.240 2.430 1.810 2.020 18,755,528 +0.38(+23.17%)
Nov 23, 2020 1.500 1.650 1.440 1.640 2,204,329 +0.17(+11.56%)
Nov 20, 2020 1.450 1.500 1.410 1.470 563,200 +0.01(+0.68%)
Nov 19, 2020 1.520 1.520 1.410 1.460 540,605 -0.02(-1.35%)
Nov 18, 2020 1.480 1.550 1.450 1.480 967,302 +0.01(+0.68%)
Nov 17, 2020 1.500 1.530 1.420 1.470 1,187,149 -0.15(-9.26%)
Nov 16, 2020 1.400 1.700 1.340 1.620 2,773,281 +0.24(+17.39%)
Nov 13, 2020 1.340 1.390 1.309 1.380 525,900 +0.08(+6.15%)
Nov 12, 2020 1.310 1.330 1.260 1.300 650,896 +0.01(+0.78%)
Nov 11, 2020 1.320 1.330 1.260 1.290 333,235 -0.03(-2.27%)
Nov 10, 2020 1.330 1.340 1.300 1.320 231,848 +0.00(+0.00%)
Nov 09, 2020 1.400 1.440 1.300 1.320 858,450 -0.04(-2.94%)
Nov 06, 2020 1.440 1.460 1.330 1.360 800,600 -0.09(-6.21%)
Nov 05, 2020 1.400 1.490 1.400 1.450 274,069 +0.02(+1.40%)
Nov 04, 2020 1.530 1.530 1.410 1.430 294,810 -0.06(-4.03%)
Nov 03, 2020 1.450 1.530 1.450 1.490 263,105 +0.04(+2.76%)
Nov 02, 2020 1.450 1.470 1.410 1.450 391,133 +0.01(+0.69%)
Oct 30, 2020 1.520 1.520 1.390 1.440 1,442,400 -0.10(-6.49%)
Oct 29, 2020 1.560 1.570 1.490 1.540 404,054 -0.03(-1.91%)
Oct 28, 2020 1.430 1.590 1.330 1.570 1,149,045 +0.08(+5.37%)
Oct 27, 2020 1.490 1.520 1.460 1.490 485,960 +0.01(+0.68%)
Oct 26, 2020 1.560 1.610 1.460 1.480 928,367 -0.05(-3.27%)
Oct 23, 2020 1.520 1.570 1.480 1.530 620,000 -0.03(-1.92%)
Oct 22, 2020 1.610 1.620 1.450 1.560 1,458,668 -0.02(-1.27%)
Oct 21, 2020 1.730 1.750 1.570 1.580 1,454,192 -0.06(-3.66%)
Oct 20, 2020 1.620 1.730 1.560 1.640 1,402,803 +0.02(+1.23%)
Oct 19, 2020 1.730 1.730 1.560 1.620 1,507,884 -0.10(-5.81%)
Oct 16, 2020 1.710 1.830 1.665 1.720 2,357,700 -0.03(-1.71%)
Oct 15, 2020 1.900 1.940 1.720 1.750 3,244,265 -0.05(-2.78%)
Oct 14, 2020 1.800 1.870 1.770 1.800 1,485,706 -0.05(-2.70%)
Oct 13, 2020 1.820 2.010 1.710 1.850 3,803,538 +0.00(+0.00%)
Oct 12, 2020 2.100 2.120 1.780 1.850 3,378,229 -0.16(-7.96%)
Oct 09, 2020 2.280 2.280 1.910 2.010 4,604,900 -0.11(-5.19%)
Oct 08, 2020 2.450 2.490 2.040 2.120 5,940,072 -0.48(-18.46%)
Oct 07, 2020 3.090 4.930 2.470 2.600 159,936,208 +0.97(+59.51%)
Oct 06, 2020 1.600 1.690 1.590 1.630 42,447 +0.03(+1.87%)
Oct 05, 2020 1.500 1.630 1.490 1.600 67,916 +0.07(+4.58%)
Oct 02, 2020 1.440 1.530 1.300 1.530 41,400 +0.01(+0.66%)
Oct 01, 2020 1.470 1.520 1.450 1.520 12,040 +0.02(+1.33%)
Sep 30, 2020 1.500 1.600 1.460 1.500 57,572 -0.02(-1.32%)
Sep 29, 2020 1.550 1.610 1.460 1.520 29,162 -0.01(-0.65%)
Sep 28, 2020 1.490 1.530 1.440 1.530 21,910 +0.04(+2.68%)
Sep 25, 2020 1.370 1.490 1.370 1.490 37,900 +0.10(+7.19%)
Sep 24, 2020 1.350 1.410 1.330 1.390 23,082 +0.00(+0.00%)
Sep 23, 2020 1.500 1.510 1.390 1.390 48,195 -0.11(-7.33%)
Sep 22, 2020 1.530 1.550 1.460 1.500 59,027 -0.04(-2.60%)
Sep 21, 2020 1.610 1.610 1.520 1.540 63,719 -0.07(-4.35%)
Sep 18, 2020 1.500 1.610 1.480 1.610 164,000 +0.09(+5.92%)
Sep 17, 2020 1.450 1.530 1.440 1.520 113,481 +0.07(+4.83%)
Sep 16, 2020 1.380 1.450 1.340 1.450 50,483 +0.08(+5.84%)
Sep 15, 2020 1.400 1.400 1.347 1.370 50,330 -0.04(-2.84%)
Sep 14, 2020 1.350 1.470 1.330 1.410 137,685 +0.07(+5.22%)
Sep 11, 2020 1.350 1.350 1.280 1.340 43,400 +0.00(+0.00%)
Sep 10, 2020 1.260 1.350 1.210 1.340 41,158 +0.04(+3.08%)
Sep 09, 2020 1.300 1.310 1.210 1.300 86,466 +0.00(+0.00%)
Sep 08, 2020 1.310 1.331 1.250 1.300 75,710 +0.00(+0.00%)
Sep 04, 2020 1.315 1.320 1.257 1.300 31,900 -0.03(-2.26%)
Sep 03, 2020 1.330 1.330 1.230 1.330 36,228 -0.01(-0.75%)
Sep 02, 2020 1.300 1.380 1.290 1.340 74,004 +0.02(+1.52%)
Sep 01, 2020 1.260 1.330 1.230 1.320 28,639 +0.06(+4.76%)
Aug 31, 2020 1.200 1.260 1.200 1.260 53,723 +0.02(+1.61%)
Aug 28, 2020 1.170 1.240 1.170 1.240 17,200 +0.07(+5.98%)
Aug 27, 2020 1.170 1.200 1.150 1.170 11,802 -0.03(-2.50%)
Aug 26, 2020 1.250 1.250 1.160 1.200 68,941 -0.05(-4.00%)
Aug 25, 2020 1.255 1.255 1.220 1.250 23,655 -0.03(-2.34%)
Aug 24, 2020 1.300 1.300 1.220 1.280 15,345 -0.01(-0.78%)
Aug 21, 2020 1.360 1.400 1.280 1.290 50,100 -0.04(-3.01%)
Aug 20, 2020 1.310 1.350 1.310 1.330 14,835 +0.01(+0.76%)
Aug 19, 2020 1.340 1.340 1.300 1.320 20,794 +0.00(+0.00%)
Aug 18, 2020 1.350 1.350 1.300 1.320 22,487 -0.05(-3.65%)
Aug 17, 2020 1.310 1.370 1.310 1.370 21,427 +0.06(+4.58%)
Aug 14, 2020 1.290 1.310 1.250 1.310 29,800 +0.04(+3.15%)
Aug 13, 2020 1.290 1.293 1.260 1.270 25,178 -0.02(-1.55%)
Aug 12, 2020 1.300 1.340 1.240 1.290 29,817 -0.01(-1.15%)
Aug 11, 2020 1.322 1.360 1.290 1.305 55,816 -0.03(-1.88%)
Aug 10, 2020 1.270 1.350 1.250 1.330 33,531 +0.06(+4.72%)
Aug 07, 2020 1.280 1.310 1.250 1.270 21,000 -0.03(-2.30%)
Aug 06, 2020 1.260 1.350 1.260 1.300 53,117 +0.05(+3.99%)
Aug 05, 2020 1.250 1.270 1.230 1.250 70,316 +0.01(+0.81%)
Aug 04, 2020 1.270 1.480 1.220 1.240 423,629 -0.02(-1.59%)
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.