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

Antero Midstream Corp (NY: AM )

14.42 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 4.082 4.094 3.703 3.761 20,951,722 -0.26(-6.57%)
Oct 30, 2019 4.283 4.724 3.986 4.026 25,610,274 -0.15(-3.49%)
Oct 29, 2019 4.109 4.182 3.964 4.171 15,070,961 +0.07(+1.63%)
Oct 28, 2019 4.188 4.277 4.087 4.104 6,709,182 -0.05(-1.21%)
Oct 25, 2019 4.070 4.176 4.028 4.154 10,326,186 +0.06(+1.50%)
Oct 24, 2019 4.244 4.283 4.048 4.093 10,315,669 -0.14(-3.30%)
Oct 23, 2019 4.115 4.274 4.093 4.232 8,302,029 +0.10(+2.44%)
Oct 22, 2019 4.087 4.160 3.919 4.132 7,085,412 +0.08(+1.93%)
Oct 21, 2019 4.115 4.165 4.020 4.053 8,696,368 -0.02(-0.55%)
Oct 18, 2019 4.199 4.266 4.042 4.076 10,832,175 -0.12(-2.93%)
Oct 17, 2019 4.076 4.204 4.048 4.199 5,366,376 +0.15(+3.73%)
Oct 16, 2019 4.143 4.221 4.037 4.048 5,417,901 -0.12(-2.82%)
Oct 15, 2019 4.137 4.294 3.953 4.165 7,477,612 +0.02(+0.54%)
Oct 14, 2019 4.081 4.160 3.986 4.143 6,277,820 +0.05(+1.23%)
Oct 11, 2019 4.048 4.154 4.026 4.093 6,136,438 +0.07(+1.67%)
Oct 10, 2019 3.880 4.026 3.863 4.026 6,452,959 +0.17(+4.50%)
Oct 09, 2019 3.835 3.936 3.780 3.852 7,352,361 +0.06(+1.62%)
Oct 08, 2019 3.925 3.986 3.791 3.791 6,273,651 -0.19(-4.78%)
Oct 07, 2019 3.953 4.026 3.905 3.981 6,684,343 +0.02(+0.56%)
Oct 04, 2019 3.942 4.014 3.886 3.958 9,958,991 +0.02(+0.57%)
Oct 03, 2019 3.986 4.076 3.891 3.936 7,875,621 -0.07(-1.68%)
Oct 02, 2019 3.986 4.009 3.886 4.003 7,223,122 +0.00(+0.00%)
Oct 01, 2019 4.143 4.176 3.998 4.003 10,403,192 -0.13(-3.24%)
Sep 30, 2019 4.149 4.238 4.098 4.137 9,983,290 -0.01(-0.27%)
Sep 27, 2019 4.126 4.266 4.070 4.149 8,980,280 +0.00(+0.00%)
Sep 26, 2019 4.009 4.176 3.942 4.149 11,556,075 +0.09(+2.20%)
Sep 25, 2019 3.936 4.070 3.914 4.059 9,532,672 +0.12(+3.13%)
Sep 24, 2019 4.087 4.098 3.914 3.936 15,715,436 -0.15(-3.56%)
Sep 23, 2019 4.076 4.135 4.009 4.081 16,818,182 -0.03(-0.68%)
Sep 20, 2019 4.037 4.176 3.975 4.109 79,773,520 +0.08(+2.08%)
Sep 19, 2019 4.316 4.361 4.003 4.026 15,450,244 -0.28(-6.49%)
Sep 18, 2019 4.199 4.381 4.174 4.305 10,871,962 +0.08(+1.85%)
Sep 17, 2019 4.305 4.403 4.149 4.227 15,752,558 -0.11(-2.45%)
Sep 16, 2019 4.277 4.417 4.176 4.333 19,927,514 +0.30(+7.49%)
Sep 13, 2019 3.992 4.115 3.992 4.031 15,652,398 +0.06(+1.55%)
Sep 12, 2019 4.137 4.199 3.958 3.970 12,226,855 -0.20(-4.70%)
Sep 11, 2019 4.070 4.204 3.970 4.165 15,740,256 +0.13(+3.33%)
Sep 10, 2019 4.048 4.277 4.026 4.031 13,345,117 -0.02(-0.41%)
Sep 09, 2019 3.830 4.143 3.830 4.048 28,330,538 +0.31(+8.38%)
Sep 06, 2019 3.919 3.942 3.679 3.735 21,905,630 -0.26(-6.57%)
Sep 05, 2019 4.076 4.193 3.992 3.998 12,555,100 -0.03(-0.83%)
Sep 04, 2019 3.919 4.070 3.914 4.031 7,694,489 +0.15(+3.74%)
Sep 03, 2019 3.936 3.944 3.841 3.886 8,501,602 -0.09(-2.25%)
Aug 30, 2019 4.048 4.087 3.919 3.975 7,602,895 -0.05(-1.25%)
Aug 29, 2019 3.914 4.065 3.914 4.026 6,429,524 +0.14(+3.60%)
Aug 28, 2019 3.830 3.930 3.774 3.886 7,343,153 +0.08(+2.21%)
Aug 27, 2019 3.970 3.992 3.724 3.802 8,315,053 -0.16(-4.09%)
Aug 26, 2019 4.070 4.098 3.958 3.964 4,186,609 -0.06(-1.53%)
Aug 23, 2019 4.260 4.277 3.964 4.026 5,724,886 -0.15(-3.49%)
Aug 22, 2019 4.300 4.305 4.149 4.171 4,781,428 -0.10(-2.23%)
Aug 21, 2019 4.333 4.467 4.238 4.266 8,180,715 -0.07(-1.55%)
Aug 20, 2019 4.316 4.383 4.244 4.333 8,925,938 +0.01(+0.13%)
Aug 19, 2019 4.232 4.400 4.210 4.327 12,383,073 +0.12(+2.93%)
Aug 16, 2019 4.126 4.383 4.121 4.204 15,657,942 +0.10(+2.45%)
Aug 15, 2019 3.852 4.126 3.757 4.104 14,891,300 +0.25(+6.38%)
Aug 14, 2019 4.020 4.026 3.659 3.858 23,450,390 -0.18(-4.43%)
Aug 13, 2019 3.930 4.076 3.925 4.037 17,169,366 +0.10(+2.41%)
Aug 12, 2019 4.121 4.165 3.936 3.942 9,643,979 -0.11(-2.76%)
Aug 09, 2019 4.288 4.288 4.003 4.053 14,731,637 -0.23(-5.48%)
Aug 08, 2019 4.411 4.456 4.210 4.288 9,023,637 -0.08(-1.79%)
Aug 07, 2019 4.288 4.423 4.204 4.367 13,326,845 +0.01(+0.13%)
Aug 06, 2019 4.462 4.540 4.260 4.361 13,585,647 -0.06(-1.39%)
Aug 05, 2019 4.557 4.571 4.423 4.423 9,441,685 -0.23(-5.04%)
Aug 02, 2019 4.696 4.847 4.534 4.657 10,598,587 -0.06(-1.19%)
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.