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

(NY: AUST )

0.9900 +0.0728 (+7.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.7400 0.7400 0.7000 0.7150 11,835 -0.03(-3.38%)
Jan 30, 2024 0.6650 0.7400 0.6650 0.7400 32,722 +0.08(+12.10%)
Jan 29, 2024 0.6740 0.7009 0.6601 0.6601 7,213 +0.01(+0.78%)
Jan 26, 2024 0.6550 0.6799 0.6550 0.6550 3,614 +0.00(+0.74%)
Jan 25, 2024 0.6300 0.6700 0.6300 0.6502 13,705 +0.02(+3.21%)
Jan 24, 2024 0.6617 0.6667 0.6300 0.6300 16,561 -0.03(-4.59%)
Jan 23, 2024 0.6550 0.6603 0.6550 0.6603 13,495 +0.01(+1.32%)
Jan 22, 2024 0.6700 0.6870 0.6500 0.6517 13,550 -0.02(-3.16%)
Jan 19, 2024 0.6700 0.6730 0.6350 0.6730 21,713 +0.01(+1.95%)
Jan 18, 2024 0.7199 0.7199 0.6600 0.6601 3,565 +0.01(+0.76%)
Jan 17, 2024 0.6550 0.6890 0.6550 0.6551 5,894 -0.01(-1.49%)
Jan 16, 2024 0.6650 0.6775 0.6650 0.6650 4,714 +0.01(+0.76%)
Jan 12, 2024 0.7300 0.7300 0.6600 0.6600 11,743 -0.02(-3.15%)
Jan 11, 2024 0.7200 0.7200 0.6500 0.6815 21,707 -0.01(-1.23%)
Jan 10, 2024 0.7300 0.7400 0.6900 0.6900 9,475 -0.01(-1.57%)
Jan 09, 2024 0.7082 0.7400 0.6900 0.7010 6,102 +0.01(+1.58%)
Jan 08, 2024 0.7400 0.7400 0.6801 0.6901 3,417 +0.00(+0.01%)
Jan 05, 2024 0.6825 0.7400 0.6750 0.6900 5,168 +0.01(+1.02%)
Jan 04, 2024 0.6935 0.7001 0.6600 0.6830 5,007 -0.02(-2.44%)
Jan 03, 2024 0.7390 0.7390 0.6975 0.7001 8,050 -0.00(-0.70%)
Jan 02, 2024 0.7400 0.7400 0.6600 0.7050 21,605 -0.04(-4.73%)
Dec 29, 2023 0.7500 0.7500 0.6900 0.7400 16,153 +0.04(+5.70%)
Dec 28, 2023 0.7000 0.7400 0.7000 0.7001 14,577 -0.00(-0.31%)
Dec 27, 2023 0.7350 0.7500 0.6750 0.7023 31,522 +0.00(+0.33%)
Dec 26, 2023 0.6700 0.7290 0.6700 0.7000 4,500 +0.01(+2.19%)
Dec 22, 2023 0.7300 0.7300 0.6850 0.6850 19,885 -0.00(-0.42%)
Dec 21, 2023 0.6810 0.7200 0.6750 0.6879 10,872 -0.01(-1.73%)
Dec 20, 2023 0.7200 0.7200 0.6751 0.7000 11,062 -0.01(-1.70%)
Dec 19, 2023 0.7300 0.7300 0.6600 0.7121 8,933 +0.01(+1.73%)
Dec 18, 2023 0.6900 0.7000 0.6900 0.7000 8,138 +0.00(+0.00%)
Dec 15, 2023 0.7000 0.7760 0.6500 0.7000 17,031 -0.03(-4.12%)
Dec 14, 2023 0.7379 0.7701 0.7300 0.7301 3,878 -0.01(-0.94%)
Dec 13, 2023 0.7261 0.7379 0.7261 0.7370 2,884 -0.00(-0.12%)
Dec 12, 2023 0.7600 0.7800 0.7100 0.7379 11,381 -0.06(-7.76%)
Dec 11, 2023 0.7301 0.8000 0.7130 0.8000 11,926 +0.02(+2.30%)
Dec 08, 2023 0.8270 0.8270 0.7800 0.7820 5,477 -0.05(-5.78%)
Dec 07, 2023 0.8400 0.8400 0.7800 0.8300 4,328 +0.05(+6.41%)
Dec 06, 2023 0.7980 0.8459 0.7700 0.7800 14,979 -0.00(-0.12%)
Dec 05, 2023 0.8400 0.8600 0.7809 0.7809 26,432 -0.05(-5.93%)
Dec 04, 2023 0.8400 0.8600 0.7850 0.8301 42,197 +0.00(+0.01%)
Dec 01, 2023 0.8100 0.8400 0.7800 0.8300 40,015 +0.02(+2.47%)
Nov 30, 2023 0.8108 0.8111 0.7635 0.8100 4,397 +0.03(+3.85%)
Nov 29, 2023 0.8390 0.8399 0.7500 0.7800 16,654 -0.05(-5.91%)
Nov 28, 2023 0.7570 0.8400 0.7570 0.8290 21,578 +0.06(+7.65%)
Nov 27, 2023 0.7456 0.7897 0.7194 0.7701 9,109 +0.00(+0.01%)
Nov 24, 2023 0.8297 0.8297 0.7195 0.7700 26,124 +0.05(+7.03%)
Nov 22, 2023 0.7690 0.7700 0.7078 0.7194 13,052 -0.01(-1.45%)
Nov 21, 2023 0.7500 0.7899 0.7300 0.7300 27,188 +0.00(+0.00%)
Nov 20, 2023 0.6800 0.7501 0.6800 0.7300 43,269 +0.02(+2.96%)
Nov 17, 2023 0.7200 0.7200 0.6837 0.7090 6,555 -0.00(-0.14%)
Nov 16, 2023 0.7200 0.7200 0.6800 0.7100 6,662 +0.01(+1.44%)
Nov 15, 2023 0.6650 0.7125 0.6400 0.6999 16,845 +0.04(+6.05%)
Nov 14, 2023 0.6600 0.7199 0.6600 0.6600 6,486 +0.00(+0.00%)
Nov 13, 2023 0.6880 0.7199 0.6600 0.6600 7,133 +0.02(+3.13%)
Nov 10, 2023 0.7000 0.7000 0.6330 0.6400 13,241 -0.02(-3.03%)
Nov 09, 2023 0.6800 0.7000 0.6600 0.6600 1,906 +0.00(+0.00%)
Nov 08, 2023 0.6800 0.6810 0.6501 0.6600 21,486 -0.04(-5.71%)
Nov 07, 2023 0.6700 0.7000 0.6700 0.7000 2,211 +0.01(+1.43%)
Nov 06, 2023 0.7100 0.7120 0.6900 0.6901 16,753 -0.03(-4.15%)
Nov 03, 2023 0.6723 0.7200 0.6723 0.7200 6,407 +0.02(+2.86%)
Nov 02, 2023 0.6900 0.7100 0.6672 0.7000 11,300 +0.00(+0.00%)
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.