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 (%)
Apr 30, 2010 2.930 2.930 2.889 2.902 76,450 -0.00(-0.08%)
Apr 29, 2010 2.896 2.905 2.870 2.905 9,200 -0.06(-1.86%)
Apr 28, 2010 2.930 2.960 2.930 2.960 6,250 -0.00(-0.03%)
Apr 27, 2010 2.985 2.985 2.961 2.961 800 -0.04(-1.42%)
Apr 26, 2010 3.038 3.038 2.956 3.004 4,500 -0.13(-4.04%)
Apr 23, 2010 3.129 3.130 3.129 3.130 2,100 +0.02(+0.64%)
Apr 22, 2010 3.010 3.152 2.990 3.110 15,650 +0.10(+3.32%)
Apr 21, 2010 3.021 3.021 3.000 3.010 2,200 +0.05(+1.69%)
Apr 20, 2010 3.090 3.092 2.960 2.960 13,000 +0.01(+0.34%)
Apr 19, 2010 2.865 2.980 2.865 2.950 4,100 +0.03(+1.03%)
Apr 16, 2010 3.018 3.018 2.920 2.920 4,400 -0.13(-4.36%)
Apr 15, 2010 3.014 3.053 3.014 3.053 3,000 +0.01(+0.31%)
Apr 14, 2010 3.019 3.045 3.019 3.044 1,900 -0.01(-0.39%)
Apr 13, 2010 3.069 3.073 2.974 3.055 9,700 -0.01(-0.31%)
Apr 12, 2010 3.082 3.090 3.065 3.065 3,000 -0.08(-2.67%)
Apr 09, 2010 3.060 3.149 3.060 3.149 3,700 +0.09(+2.88%)
Apr 08, 2010 3.121 3.140 3.061 3.061 8,100 -0.11(-3.38%)
Apr 07, 2010 3.136 3.199 3.103 3.168 5,640 +0.10(+3.19%)
Apr 06, 2010 2.975 3.116 2.970 3.070 7,200 +0.14(+4.80%)
Apr 05, 2010 2.753 2.975 2.753 2.929 6,400 +0.22(+8.14%)
Apr 01, 2010 2.709 2.709 2.709 0 -0.01(-0.35%)
Mar 31, 2010 2.705 2.809 2.705 2.719 4,500 +0.10(+3.88%)
Mar 30, 2010 2.617 2.617 2.617 2.617 300 -0.02(-0.61%)
Mar 29, 2010 2.732 2.801 2.633 2.633 15,300 -0.05(-1.97%)
Mar 26, 2010 2.666 2.748 2.565 2.686 33,600 +0.01(+0.34%)
Mar 25, 2010 2.808 2.817 2.633 2.677 12,300 -0.11(-3.79%)
Mar 24, 2010 2.913 2.914 2.782 2.783 17,019 -0.16(-5.29%)
Mar 23, 2010 2.924 2.938 2.924 2.938 1,500 +0.02(+0.67%)
Mar 22, 2010 2.755 2.947 2.732 2.918 18,801 -0.08(-2.52%)
Mar 19, 2010 3.115 3.116 2.962 2.994 4,600 -0.15(-4.85%)
Mar 18, 2010 3.258 3.258 3.147 3.147 1,700 -0.17(-5.03%)
Mar 17, 2010 3.345 3.402 3.313 3.313 11,200 +0.11(+3.53%)
Mar 16, 2010 3.160 3.240 3.160 3.200 10,500 +0.03(+1.05%)
Mar 15, 2010 3.169 3.169 3.148 3.167 5,300 +0.17(+5.62%)
Mar 12, 2010 2.998 2.998 2.998 2.998 1,600 -0.01(-0.37%)
Mar 11, 2010 2.950 3.047 2.931 3.010 25,000 +0.13(+4.38%)
Mar 10, 2010 2.895 2.895 2.874 2.883 1,900 -0.05(-1.64%)
Mar 09, 2010 3.002 3.002 2.932 2.932 3,100 -0.15(-4.81%)
Mar 08, 2010 3.079 3.080 3.079 3.080 1,000 -0.02(-0.69%)
Mar 05, 2010 3.096 3.101 3.039 3.101 12,200 +0.06(+1.83%)
Mar 04, 2010 3.007 3.045 3.002 3.045 6,600 +0.06(+1.85%)
Mar 03, 2010 2.944 3.016 2.944 2.990 8,600 +0.09(+3.05%)
Mar 02, 2010 2.845 2.905 2.845 2.901 179,900 +0.09(+3.19%)
Mar 01, 2010 2.866 2.866 2.788 2.812 9,300 -0.01(-0.43%)
Feb 26, 2010 2.787 2.858 2.787 2.824 11,100 +0.05(+1.64%)
Feb 25, 2010 2.780 2.780 2.779 2.779 5,100 +0.00(+0.13%)
Feb 24, 2010 2.889 2.901 2.770 2.775 23,200 -0.25(-8.15%)
Feb 23, 2010 3.070 3.079 2.950 3.021 12,200 -0.18(-5.70%)
Feb 22, 2010 3.262 3.262 3.178 3.204 6,500 -0.14(-4.17%)
Feb 19, 2010 3.300 3.350 3.300 3.343 4,600 +0.01(+0.24%)
Feb 18, 2010 3.334 3.449 3.313 3.335 6,300 -0.16(-4.51%)
Feb 17, 2010 3.538 3.538 3.440 3.493 4,000 -0.06(-1.59%)
Feb 16, 2010 3.620 3.659 3.531 3.549 26,500 -0.10(-2.77%)
Feb 12, 2010 3.650 3.650 3.650 0 +0.29(+8.74%)
Feb 11, 2010 3.356 3.357 3.346 3.357 400 +0.10(+3.13%)
Feb 10, 2010 3.264 3.264 3.227 3.255 600 -0.04(-1.15%)
Feb 09, 2010 3.280 3.311 3.280 3.292 1,900 +0.00(+0.14%)
Feb 08, 2010 3.296 3.332 3.262 3.288 95,200 +0.08(+2.59%)
Feb 05, 2010 3.345 3.345 3.205 3.205 6,400 -0.14(-4.23%)
Feb 04, 2010 3.355 3.358 3.339 3.347 7,300 -0.03(-0.96%)
Feb 03, 2010 3.379 3.379 3.379 3.379 500 +0.04(+1.08%)
Feb 02, 2010 3.341 3.343 3.304 3.343 3,400 -0.00(-0.02%)
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.