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

Amrep Corp (NY: AXR )

20.60 +0.32 (+1.58%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 1, 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 (%)
Apr 29, 2016 4.450 4.450 4.450 4.450 140 +0.00(+0.00%)
Apr 28, 2016 4.450 4.524 4.350 4.450 1,582 +0.06(+1.37%)
Apr 25, 2016 4.310 4.390 4.390 4.390 1,200 +0.04(+0.92%)
Apr 20, 2016 4.520 4.520 4.350 4.350 68 -0.16(-3.55%)
Apr 19, 2016 4.512 4.512 4.500 4.510 2,900 -0.08(-1.74%)
Apr 18, 2016 4.520 4.600 4.500 4.590 1,609 +0.17(+3.85%)
Apr 15, 2016 4.584 4.600 4.420 4.420 969 -0.18(-3.91%)
Apr 14, 2016 4.599 4.600 4.599 4.600 1,088 +0.05(+1.10%)
Apr 12, 2016 4.520 4.550 4.520 4.550 34 +0.03(+0.66%)
Apr 11, 2016 4.580 4.580 4.500 4.520 564 +0.06(+1.42%)
Apr 08, 2016 4.390 4.550 4.390 4.457 1,933 +0.06(+1.29%)
Apr 05, 2016 4.400 4.400 4.400 4.400 100 -0.05(-1.12%)
Apr 04, 2016 4.390 4.450 4.350 4.450 5,002 +0.09(+2.06%)
Apr 01, 2016 4.360 4.360 4.360 4.360 231 -0.04(-0.91%)
Mar 31, 2016 4.370 4.429 4.370 4.400 4,917 -0.09(-1.92%)
Mar 30, 2016 4.454 4.454 4.454 4.486 1,920 +0.04(+0.81%)
Mar 29, 2016 4.500 4.500 4.450 4.450 335 -0.04(-0.86%)
Mar 28, 2016 4.436 4.490 4.390 4.489 6,448 +0.14(+3.18%)
Mar 24, 2016 4.350 4.350 4.350 4.350 11,200 +0.01(+0.23%)
Mar 23, 2016 4.150 4.340 4.150 4.340 4,231 +0.16(+3.95%)
Mar 22, 2016 4.175 4.175 4.175 4.175 300 +0.00(+0.12%)
Mar 21, 2016 4.298 4.298 4.170 4.170 2,304 -0.03(-0.71%)
Mar 18, 2016 4.200 4.200 4.200 4.200 130 -0.07(-1.64%)
Mar 17, 2016 4.208 4.270 4.110 4.270 15,186 +0.17(+4.15%)
Mar 16, 2016 4.150 4.150 4.100 4.100 25,322 +0.14(+3.54%)
Mar 15, 2016 4.020 4.020 3.960 3.960 611 +0.01(+0.25%)
Mar 09, 2016 3.950 3.950 3.950 3.950 1 +0.00(+0.00%)
Mar 07, 2016 4.130 4.140 3.950 3.950 141 -0.06(-1.50%)
Mar 04, 2016 4.000 4.010 4.000 4.010 1,551 +0.01(+0.25%)
Mar 03, 2016 4.080 4.080 4.000 4.000 400 -0.07(-1.72%)
Mar 02, 2016 3.900 4.070 3.900 4.070 3,201 +0.26(+6.82%)
Mar 01, 2016 3.810 3.810 3.810 3.810 104 -0.07(-1.77%)
Feb 29, 2016 3.860 3.880 3.790 3.878 2,575 -0.01(-0.30%)
Feb 26, 2016 3.890 3.890 3.890 3.890 204 +0.00(+0.00%)
Feb 25, 2016 3.889 3.900 3.880 3.890 2,912 +0.07(+1.83%)
Feb 24, 2016 3.820 3.820 3.820 3.820 100 -0.02(-0.52%)
Feb 23, 2016 3.800 3.840 3.710 3.840 5,284 +0.03(+0.79%)
Feb 22, 2016 3.898 3.898 3.810 3.810 315 -0.01(-0.26%)
Feb 19, 2016 3.940 3.940 3.820 3.820 1,106 -0.03(-0.78%)
Feb 18, 2016 3.850 3.850 3.850 3.850 127 +0.01(+0.26%)
Feb 17, 2016 3.840 3.840 3.839 3.840 1,561 +0.09(+2.40%)
Feb 16, 2016 3.760 3.760 3.750 3.750 40,400 -0.00(-0.00%)
Feb 12, 2016 3.730 3.750 3.750 3.750 2,100 +0.09(+2.46%)
Feb 11, 2016 3.720 3.750 3.660 3.660 1,408 -0.09(-2.40%)
Feb 09, 2016 3.750 3.750 3.750 3.750 1 +0.00(+0.00%)
Feb 05, 2016 3.750 3.750 3.750 3.750 96 -0.01(-0.27%)
Feb 04, 2016 3.800 3.900 3.760 3.760 6,995 +0.01(+0.26%)
Feb 03, 2016 3.820 3.820 3.750 3.750 5,032 -0.12(-3.10%)
Feb 02, 2016 3.860 4.140 3.860 3.870 5,653 -0.05(-1.28%)
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.