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

Arctic Glacier TR UT (OP: AGUNF )

0.0001 UNCHANGED
Last Price Updated: 11:16 AM EDT, Oct 26, 2022 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 (%)
Mar 31, 2008 8.946 8.978 8.744 8.946 12,600 -0.09(-1.01%)
Mar 28, 2008 9.103 9.134 8.910 9.038 15,100 -0.06(-0.71%)
Mar 27, 2008 9.142 9.133 8.944 9.103 12,111 -0.04(-0.42%)
Mar 26, 2008 9.150 9.286 9.101 9.142 18,725 -0.01(-0.09%)
Mar 25, 2008 9.150 9.281 9.086 9.150 14,600 -0.00(-0.00%)
Mar 24, 2008 9.020 9.237 8.963 9.150 29,750 +0.13(+1.44%)
Mar 21, 2008 9.020 9.097 8.749 9.020 20,700 +0.00(+0.00%)
Mar 20, 2008 9.020 9.097 8.749 9.020 20,700 +0.13(+1.48%)
Mar 19, 2008 8.888 8.992 8.792 8.888 36,600 -0.01(-0.11%)
Mar 18, 2008 8.893 8.966 8.663 8.899 34,200 +0.01(+0.07%)
Mar 17, 2008 8.893 8.893 8.330 8.893 36,082 +0.34(+3.95%)
Mar 14, 2008 8.998 8.920 8.402 8.555 34,855 -0.44(-4.92%)
Mar 13, 2008 9.283 9.000 8.358 8.998 102,180 -0.29(-3.07%)
Mar 12, 2008 9.283 9.873 9.250 9.283 40,600 -0.60(-6.08%)
Mar 11, 2008 9.883 10.33 9.758 9.883 44,331 -0.16(-1.60%)
Mar 10, 2008 10.04 10.61 9.749 10.04 53,514 +0.21(+2.11%)
Mar 07, 2008 9.836 11.74 9.779 9.836 34,400 -1.94(-16.49%)
Mar 06, 2008 11.83 12.00 11.72 11.78 5,000 -0.05(-0.43%)
Mar 05, 2008 11.72 11.97 11.55 11.83 7,700 +0.11(+0.96%)
Mar 04, 2008 11.72 12.00 11.56 11.72 3,660 -0.04(-0.34%)
Mar 03, 2008 11.76 12.16 11.76 11.76 10,940 -0.37(-3.01%)
Feb 29, 2008 12.12 12.20 12.12 12.12 4,100 +0.00(+0.01%)
Feb 28, 2008 12.12 12.24 12.12 12.12 1,900 +0.04(+0.35%)
Feb 27, 2008 12.08 12.22 12.02 12.08 8,729 -0.17(-1.39%)
Feb 26, 2008 12.25 12.27 11.99 12.25 9,500 +0.28(+2.35%)
Feb 25, 2008 11.97 12.06 11.91 11.97 14,450 +0.20(+1.74%)
Feb 22, 2008 11.88 11.87 11.74 11.76 6,692 -0.12(-1.00%)
Feb 21, 2008 11.79 11.92 11.75 11.88 7,800 +0.09(+0.80%)
Feb 20, 2008 11.79 11.84 11.71 11.79 8,700 -0.00(-0.03%)
Feb 19, 2008 11.80 11.79 11.55 11.79 10,000 -0.00(-0.02%)
Feb 18, 2008 11.80 11.99 11.68 11.80 3,300 +0.00(+0.00%)
Feb 15, 2008 11.80 11.99 11.68 11.80 3,300 -0.15(-1.23%)
Feb 14, 2008 11.94 12.06 11.79 11.94 18,400 +0.05(+0.43%)
Feb 13, 2008 11.89 12.23 11.89 11.89 11,400 -0.27(-2.18%)
Feb 12, 2008 12.16 12.35 11.98 12.16 10,300 +0.01(+0.06%)
Feb 11, 2008 12.15 12.26 11.92 12.15 5,100 +0.10(+0.85%)
Feb 08, 2008 12.05 12.05 11.90 12.05 3,700 +0.25(+2.13%)
Feb 07, 2008 11.82 11.83 11.68 11.80 12,850 -0.02(-0.19%)
Feb 06, 2008 11.82 11.96 11.73 11.82 12,500 -0.10(-0.81%)
Feb 05, 2008 11.84 11.91 11.68 11.91 5,700 +0.07(+0.61%)
Feb 04, 2008 11.89 11.90 11.72 11.84 15,858 -0.05(-0.40%)
Feb 01, 2008 11.42 11.89 11.36 11.89 10,740 +0.47(+4.10%)
Jan 31, 2008 11.42 11.45 11.13 11.42 12,900 -0.07(-0.58%)
Jan 30, 2008 11.49 11.81 11.49 11.49 9,200 -0.14(-1.17%)
Jan 29, 2008 11.62 12.02 11.59 11.62 17,650 -0.06(-0.48%)
Jan 28, 2008 11.48 11.90 11.49 11.68 16,700 +0.20(+1.78%)
Jan 25, 2008 11.63 11.89 11.32 11.48 13,500 -0.15(-1.32%)
Jan 24, 2008 11.63 11.64 11.11 11.63 13,720 +0.69(+6.34%)
Jan 23, 2008 10.94 10.94 10.53 10.94 21,100 +0.20(+1.90%)
Jan 22, 2008 10.94 10.82 10.24 10.73 42,875 -0.21(-1.93%)
Jan 21, 2008 10.94 10.99 10.85 10.94 9,100 +0.00(+0.00%)
Jan 18, 2008 10.94 10.99 10.85 10.94 9,100 +0.04(+0.40%)
Jan 17, 2008 10.90 11.19 10.82 10.90 11,700 -0.08(-0.75%)
Jan 16, 2008 10.98 11.25 10.96 10.98 13,800 -0.34(-2.96%)
Jan 15, 2008 11.44 11.46 11.23 11.32 8,130 -0.12(-1.04%)
Jan 14, 2008 11.23 11.46 11.20 11.44 3,300 +0.21(+1.85%)
Jan 11, 2008 11.23 11.23 11.11 11.23 10,700 -0.19(-1.67%)
Jan 10, 2008 11.42 11.74 11.36 11.42 6,626 -0.36(-3.09%)
Jan 09, 2008 11.95 11.96 11.68 11.78 17,200 -0.17(-1.41%)
Jan 08, 2008 11.95 12.15 11.78 11.95 15,975 +0.11(+0.92%)
Jan 07, 2008 11.80 11.84 11.66 11.84 6,100 +0.04(+0.36%)
Jan 04, 2008 11.80 11.88 11.45 11.80 19,100 +0.07(+0.60%)
Jan 03, 2008 11.73 11.75 11.51 11.73 6,650 +0.08(+0.67%)
Jan 02, 2008 11.36 11.74 11.40 11.65 7,681 +0.29(+2.59%)
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.