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 )

20.32 +0.04 (+0.18%)
Streaming Delayed Price Updated: 11:12 AM 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 30, 2002 8.120 8.150 7.900 8.000 9,300 -0.21(-2.56%)
Apr 29, 2002 8.220 8.220 8.210 8.210 200,000 -0.01(-0.12%)
Apr 26, 2002 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
Apr 25, 2002 8.300 8.300 8.220 8.220 1,400 +0.01(+0.12%)
Apr 24, 2002 8.210 8.210 8.210 8.210 1,100 -0.01(-0.12%)
Apr 23, 2002 8.220 8.220 8.220 8.220 1,000 -0.03(-0.36%)
Apr 22, 2002 8.180 8.250 8.180 8.250 700 +0.10(+1.23%)
Apr 19, 2002 8.160 8.160 8.150 8.150 1,000 -0.05(-0.61%)
Apr 18, 2002 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 17, 2002 8.100 8.250 8.100 8.200 310,000 +0.10(+1.23%)
Apr 16, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 15, 2002 7.950 8.100 7.950 8.100 2,000 +0.22(+2.79%)
Apr 12, 2002 7.920 7.920 7.880 7.880 300 +0.02(+0.25%)
Apr 11, 2002 7.860 7.860 7.860 7.860 4,100 -0.04(-0.51%)
Apr 10, 2002 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 09, 2002 8.010 8.010 7.900 7.900 6,700 -0.10(-1.25%)
Apr 08, 2002 8.000 8.100 7.950 8.000 27,900 +0.00(+0.00%)
Apr 05, 2002 7.850 8.000 7.850 8.000 10,400 +0.25(+3.23%)
Apr 04, 2002 7.590 7.750 7.590 7.750 6,300 +0.11(+1.44%)
Apr 03, 2002 7.500 7.640 7.500 7.640 2,200 +0.22(+2.96%)
Apr 02, 2002 7.480 7.530 7.420 7.420 9,300 -0.06(-0.80%)
Apr 01, 2002 7.350 7.480 7.350 7.480 5,200 +0.16(+2.19%)
Mar 29, 2002 7.320 7.320 7.320 7.320 2,800 +0.00(+0.00%)
Mar 28, 2002 7.320 7.320 7.320 7.320 2,800 -0.10(-1.35%)
Mar 27, 2002 7.510 7.520 7.420 7.420 6,200 -0.13(-1.72%)
Mar 26, 2002 7.500 7.650 7.500 7.550 5,400 +0.00(+0.00%)
Mar 25, 2002 7.550 7.550 7.550 7.550 100 +0.00(+0.00%)
Mar 22, 2002 7.450 7.550 7.450 7.550 1,600 +0.05(+0.67%)
Mar 21, 2002 7.500 7.500 7.500 7.500 500 +0.10(+1.35%)
Mar 20, 2002 7.450 7.450 7.400 7.400 600 -0.10(-1.33%)
Mar 19, 2002 7.400 7.550 7.400 7.500 7,500 +0.05(+0.67%)
Mar 18, 2002 7.400 7.450 7.400 7.450 5,500 -0.05(-0.67%)
Mar 15, 2002 7.400 7.500 7.400 7.500 440,000 +0.15(+2.04%)
Mar 14, 2002 7.550 7.550 7.010 7.350 10,400 -0.30(-3.92%)
Mar 13, 2002 8.160 8.160 7.650 7.650 10,800 -0.56(-6.82%)
Mar 12, 2002 8.390 8.390 8.210 8.210 6,200 -0.28(-3.30%)
Mar 11, 2002 8.400 8.490 8.340 8.490 2,500 +0.00(+0.00%)
Mar 08, 2002 8.350 8.490 8.220 8.490 8,600 +0.14(+1.68%)
Mar 07, 2002 8.300 8.350 8.300 8.350 2,200 +0.05(+0.60%)
Mar 06, 2002 8.300 8.300 8.300 8.300 1,100 -0.05(-0.60%)
Mar 05, 2002 8.350 8.350 8.350 8.350 4,000 +0.00(+0.00%)
Mar 04, 2002 8.310 8.400 8.310 8.350 800 +0.04(+0.48%)
Mar 01, 2002 8.350 8.400 8.200 8.310 10,400 -0.04(-0.48%)
Feb 28, 2002 8.200 8.350 8.200 8.350 2,700 +0.08(+0.97%)
Feb 27, 2002 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Feb 26, 2002 8.320 8.400 8.270 8.270 2,800 -0.05(-0.60%)
Feb 25, 2002 8.400 8.400 8.320 8.320 5,700 -0.08(-0.95%)
Feb 22, 2002 8.400 8.400 8.300 8.400 1,900 -0.05(-0.59%)
Feb 21, 2002 8.050 8.450 8.050 8.450 12,800 +0.44(+5.49%)
Feb 20, 2002 7.900 8.100 7.900 8.010 5,400 +0.13(+1.65%)
Feb 19, 2002 7.850 8.000 7.850 7.880 5,900 -0.02(-0.25%)
Feb 18, 2002 7.800 7.900 7.800 7.900 500 +0.00(+0.00%)
Feb 15, 2002 7.800 7.900 7.800 7.900 500 +0.10(+1.28%)
Feb 14, 2002 7.800 7.800 7.750 7.800 1,600 -0.02(-0.26%)
Feb 13, 2002 7.750 7.820 7.700 7.820 16,800 -0.19(-2.37%)
Feb 12, 2002 8.150 8.180 8.010 8.010 1,600 -0.19(-2.32%)
Feb 11, 2002 8.200 8.200 8.200 8.200 300 +0.00(+0.00%)
Feb 08, 2002 8.200 8.200 8.150 8.200 800 +0.05(+0.61%)
Feb 07, 2002 8.000 8.300 7.950 8.150 7,800 +0.20(+2.52%)
Feb 06, 2002 7.600 8.050 7.600 7.950 13,100 +0.35(+4.61%)
Feb 05, 2002 7.600 7.600 7.600 7.600 100 +0.00(+0.00%)
Feb 04, 2002 8.320 8.320 7.600 7.600 30,200 -0.80(-9.52%)
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.