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

Agrisolar Solutions (OP: AGSO )

0.2807 UNCHANGED
Last Price Updated: 3:34 PM EST, Feb 3, 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 (%)
Feb 03, 2022 0.2807 0 -0.03(-9.16%)
Feb 02, 2022 0.2800 0.3200 0.2552 0.3090 116,918 +0.01(+4.75%)
Feb 01, 2022 0.2851 0.3399 0.2500 0.2950 197,234 -0.02(-4.84%)
Jan 31, 2022 0.3550 0.3550 0.2901 0.3100 5,750 +0.00(+0.00%)
Jan 28, 2022 0.3250 0.3250 0.3100 0.3100 17,240 -0.00(-0.03%)
Jan 27, 2022 0.3100 0.3300 0.3100 0.3101 20,325 -0.02(-6.03%)
Jan 26, 2022 0.3295 0.3550 0.2930 0.3300 54,659 -0.01(-2.94%)
Jan 25, 2022 0.3440 0.3450 0.3300 0.3400 39,888 +0.04(+13.33%)
Jan 24, 2022 0.2911 0.3450 0.2883 0.3000 68,284 -0.04(-11.76%)
Jan 21, 2022 0.3450 0.3450 0.3110 0.3400 26,194 -0.00(-1.45%)
Jan 20, 2022 0.3000 0.3480 0.3000 0.3450 13,896 +0.05(+16.51%)
Jan 19, 2022 0.3110 0.3500 0.2810 0.2961 61,297 -0.05(-13.27%)
Jan 18, 2022 0.3414 0.3414 0.3414 0.3414 1,200 +0.00(+0.03%)
Jan 14, 2022 0.3413 0 +0.01(+1.88%)
Jan 13, 2022 0.3310 0.3470 0.3250 0.3350 34,281 -0.02(-6.66%)
Jan 12, 2022 0.3620 0.3688 0.3111 0.3589 44,574 -0.00(-0.31%)
Jan 11, 2022 0.3550 0.3800 0.3550 0.3600 41,378 -0.02(-5.26%)
Jan 10, 2022 0.3500 0.4000 0.3500 0.3800 19,882 +0.03(+7.04%)
Jan 07, 2022 0.3700 0.3700 0.3550 0.3550 21,650 -0.01(-1.39%)
Jan 06, 2022 0.3600 0.3700 0.3600 0.3600 2,775 -0.02(-4.00%)
Jan 05, 2022 0.3700 0.3940 0.3600 0.3750 21,532 -0.01(-1.81%)
Jan 04, 2022 0.3949 0.3949 0.3313 0.3819 26,249 +0.01(+2.94%)
Jan 03, 2022 0.3750 0.3949 0.3604 0.3710 31,643 -0.03(-7.23%)
Dec 31, 2021 0.3989 0.4000 0.3600 0.3999 22,986 +0.00(+0.23%)
Dec 30, 2021 0.3940 0.3990 0.3940 0.3990 6,500 +0.01(+1.27%)
Dec 29, 2021 0.3750 0.3940 0.3550 0.3940 6,890 -0.01(-1.45%)
Dec 28, 2021 0.3999 0.3999 0.3628 0.3998 9,115 +0.00(+0.20%)
Dec 27, 2021 0.3945 0.3990 0.3600 0.3990 21,452 +0.01(+2.31%)
Dec 23, 2021 0.3990 0.3990 0.3311 0.3900 48,325 +0.00(+0.00%)
Dec 22, 2021 0.3100 0.3990 0.3100 0.3900 85,702 +0.05(+14.71%)
Dec 21, 2021 0.2890 0.3500 0.2800 0.3400 101,298 +0.06(+19.30%)
Dec 20, 2021 0.2390 0.2890 0.2390 0.2850 32,246 +0.00(+0.71%)
Dec 17, 2021 0.2250 0.2890 0.2250 0.2830 37,771 +0.03(+10.76%)
Dec 16, 2021 0.2220 0.2555 0.2135 0.2555 84,871 +0.01(+2.20%)
Dec 15, 2021 0.2500 0.2800 0.2500 0.2500 75,648 +0.00(+0.12%)
Dec 14, 2021 0.2590 0.2590 0.2150 0.2497 7,500 -0.03(-10.18%)
Dec 13, 2021 0.2600 0.2780 0.2220 0.2780 11,050 -0.00(-0.71%)
Dec 10, 2021 0.2300 0.2800 0.2300 0.2800 36,827 +0.02(+7.69%)
Dec 09, 2021 0.2501 0.2600 0.2300 0.2600 12,309 +0.00(+0.39%)
Dec 08, 2021 0.2880 0.2880 0.2490 0.2590 12,306 -0.03(-10.07%)
Dec 07, 2021 0.2450 0.2880 0.2270 0.2880 110,173 +0.04(+17.65%)
Dec 06, 2021 0.1810 0.2700 0.1810 0.2448 22,554 +0.05(+28.50%)
Dec 03, 2021 0.2200 0.2800 0.1770 0.1905 103,009 -0.01(-4.75%)
Dec 02, 2021 0.2195 0.2590 0.1781 0.2000 76,815 -0.02(-9.05%)
Nov 30, 2021 0.2199 0.2199 0.2199 0 +0.00(+1.15%)
Nov 29, 2021 0.1937 0.2174 0.1810 0.2174 5,827 -0.00(-1.18%)
Nov 24, 2021 0.2200 0.2200 0.2200 0 +0.03(+14.05%)
Nov 23, 2021 0.1750 0.3300 0.1750 0.1929 111,768 +0.00(+1.53%)
Nov 22, 2021 0.2326 0.2326 0.1722 0.1900 71,750 -0.08(-28.30%)
Nov 19, 2021 0.1999 0.2650 0.1865 0.2650 63,900 +0.07(+32.50%)
Nov 18, 2021 0.2327 0.2327 0.1600 0.2000 85,706 +0.00(+0.00%)
Nov 17, 2021 0.2880 0.2880 0.2000 0.2000 74,055 -0.06(-21.60%)
Nov 16, 2021 0.2700 0.2750 0.2550 0.2551 38,330 -0.02(-7.24%)
Nov 15, 2021 0.2890 0.2890 0.2700 0.2750 13,964 +0.00(+0.00%)
Nov 12, 2021 0.2540 0.2825 0.2540 0.2750 56,700 -0.01(-1.79%)
Nov 11, 2021 0.2900 0.2900 0.2799 0.2800 15,242 -0.01(-3.45%)
Nov 09, 2021 0.2900 0.3000 0.2900 0.2900 12,346 -0.01(-3.33%)
Nov 08, 2021 0.3000 0.3000 0.2900 0.3000 11,798 -0.00(-0.83%)
Nov 05, 2021 0.2900 0.3025 0.2900 0.3025 5,090 -0.01(-2.39%)
Nov 04, 2021 0.3100 0.3100 0.2850 0.3099 51,625 +0.02(+6.86%)
Nov 03, 2021 0.2520 0.3100 0.2520 0.2900 136,640 +0.00(+0.00%)
Nov 02, 2021 0.3000 0.3098 0.2850 0.2900 8,946 +0.00(+0.00%)
Nov 01, 2021 0.2900 0.3200 0.2900 0.2900 28,275 -0.03(-9.35%)
Oct 29, 2021 0.2906 0.3199 0.2805 0.3199 31,123 +0.02(+6.63%)
Oct 28, 2021 0.3069 0.3549 0.2999 0.3000 61,418 +0.00(+0.00%)
Oct 27, 2021 0.3300 0.3400 0.3000 0.3000 80,932 -0.01(-3.23%)
Oct 26, 2021 0.3102 0.3100 68,165 -0.01(-4.02%)
Oct 25, 2021 0.3101 0.3357 0.3100 0.3230 70,466 +0.00(+0.94%)
Oct 22, 2021 0.3550 0.3649 0.3200 0.3200 68,466 +0.00(+1.52%)
Oct 21, 2021 0.3570 0.3570 0.3050 0.3152 45,115 +0.01(+4.72%)
Oct 20, 2021 0.3130 0.3690 0.3000 0.3010 108,725 -0.05(-14.00%)
Oct 19, 2021 0.3225 0.3500 0.3000 0.3500 147,390 +0.03(+8.53%)
Oct 18, 2021 0.3390 0.3462 0.3101 0.3225 51,754 -0.05(-12.84%)
Oct 15, 2021 0.3701 0.3886 0.3390 0.3700 120,247 -0.04(-10.84%)
Oct 14, 2021 0.4240 0.4240 0.3710 0.4150 57,072 +0.00(+0.02%)
Oct 13, 2021 0.3900 0.4270 0.3700 0.4149 59,750 +0.02(+6.38%)
Oct 12, 2021 0.4200 0.4200 0.3400 0.3900 113,852 -0.02(-3.70%)
Oct 11, 2021 0.3500 0.4278 0.3300 0.4050 407,558 +0.03(+6.58%)
Oct 08, 2021 0.3601 0.4000 0.3125 0.3800 275,447 -0.02(-5.00%)
Oct 07, 2021 0.4300 0.4300 0.3110 0.4000 104,452 +0.03(+8.11%)
Oct 06, 2021 0.4375 0.4375 0.3000 0.3700 213,708 -0.07(-15.43%)
Oct 05, 2021 0.3610 0.4400 0.3610 0.4375 84,222 +0.01(+2.03%)
Oct 04, 2021 0.4800 0.4950 0.3900 0.4288 201,170 -0.05(-10.67%)
Oct 01, 2021 0.4000 0.4925 0.3610 0.4800 573,586 +0.08(+20.00%)
Sep 30, 2021 0.3012 0.4410 0.3000 0.4000 286,525 +0.06(+17.65%)
Sep 29, 2021 0.3500 0.3600 0.3000 0.3400 128,540 +0.00(+0.00%)
Sep 28, 2021 0.3500 0.3700 0.2805 0.3400 58,897 -0.01(-2.86%)
Sep 27, 2021 0.3305 0.3500 0.3210 0.3500 99,640 +0.02(+6.06%)
Sep 24, 2021 0.3300 0.3300 0.3275 0.3300 8,150 -0.01(-2.94%)
Sep 23, 2021 0.3400 0.3400 0.3340 0.3400 18,616 +0.00(+0.00%)
Sep 22, 2021 0.3600 0.3750 0.3210 0.3400 43,896 +0.00(+0.00%)
Sep 21, 2021 0.3550 0.3600 0.3011 0.3400 32,253 -0.02(-5.56%)
Sep 20, 2021 0.3200 0.3600 0.3150 0.3600 91,596 +0.01(+2.86%)
Sep 17, 2021 0.3600 0.3600 0.2800 0.3500 224,388 +0.00(+0.00%)
Sep 16, 2021 0.2900 0.3600 0.2559 0.3500 82,657 +0.10(+39.39%)
Sep 15, 2021 0.2600 0.3200 0.2151 0.2511 107,502 -0.01(-4.52%)
Sep 14, 2021 0.2690 0.2690 0.2120 0.2630 135,864 +0.02(+7.35%)
Sep 13, 2021 0.2400 0.2850 0.2100 0.2450 97,259 +0.01(+2.13%)
Sep 10, 2021 0.2470 0.2600 0.2100 0.2399 251,871 +0.10(+75.11%)
Sep 09, 2021 0.1600 0.1600 0.1360 0.1370 40,905 -0.02(-14.37%)
Sep 08, 2021 0.1520 0.2200 0.1210 0.1600 130,514 -0.01(-8.57%)
Sep 07, 2021 0.2470 0.2490 0.1750 0.1750 18,298 -0.07(-29.15%)
Sep 03, 2021 0.2000 0.2480 0.2000 0.2470 78,421 +0.02(+7.95%)
Sep 02, 2021 0.2480 0.2490 0.1950 0.2288 125,494 -0.01(-2.60%)
Sep 01, 2021 0.2095 0.2470 0.2044 0.2349 224,226 +0.06(+35.00%)
Aug 31, 2021 0.1900 0.1900 0.1631 0.1740 55,478 -0.03(-12.96%)
Aug 30, 2021 0.2450 0.2450 0.1621 0.1999 78,867 -0.02(-9.14%)
Aug 27, 2021 0.1790 0.2200 0.1620 0.2200 288,600 +0.05(+27.17%)
Aug 26, 2021 0.1895 0.1940 0.1610 0.1730 246,568 -0.01(-6.49%)
Aug 25, 2021 0.1940 0.1940 0.1630 0.1850 145,831 +0.01(+5.77%)
Aug 24, 2021 0.1920 0.1930 0.1640 0.1749 225,646 +0.00(+2.88%)
Aug 23, 2021 0.1280 0.1950 0.1280 0.1700 422,760 +0.03(+21.60%)
Aug 20, 2021 0.1300 0.1399 0.1270 0.1398 120,664 -0.00(-0.14%)
Aug 19, 2021 0.1350 0.1529 0.1300 0.1400 352,793 +0.01(+4.09%)
Aug 18, 2021 0.1490 0.1495 0.1300 0.1345 322,257 -0.01(-6.60%)
Aug 17, 2021 0.1530 0.1530 0.1299 0.1440 144,172 +0.01(+6.67%)
Aug 16, 2021 0.1460 0.1470 0.1330 0.1350 61,750 +0.01(+3.85%)
Aug 13, 2021 0.1380 0.1540 0.1225 0.1300 233,365 -0.02(-13.79%)
Aug 12, 2021 0.1490 0.1508 0.1409 0.1508 8,209 +0.01(+7.71%)
Aug 11, 2021 0.1400 0.1694 0.1252 0.1400 150,298 -0.00(-2.44%)
Aug 10, 2021 0.1720 0.1720 0.1400 0.1435 39,150 -0.01(-6.70%)
Aug 09, 2021 0.1505 0.1700 0.1250 0.1538 268,412 +0.04(+31.12%)
Aug 06, 2021 0.1250 0.1250 0.1100 0.1173 23,000 -0.01(-9.21%)
Aug 05, 2021 0.1151 0.1318 0.1151 0.1292 104,200 +0.02(+13.33%)
Aug 04, 2021 0.1220 0.1325 0.1032 0.1140 31,911 -0.01(-8.06%)
Aug 03, 2021 0.1195 0.1240 0.1175 0.1240 55,118 -0.01(-4.25%)
Aug 02, 2021 0.1390 0.1400 0.1190 0.1295 75,100 -0.01(-5.47%)
Jul 30, 2021 0.1389 0.1420 0.1370 0.1370 4,800 +0.02(+14.55%)
Jul 29, 2021 0.1010 0.1196 0.1010 0.1196 23,098 +0.01(+4.55%)
Jul 28, 2021 0.1150 0.1250 0.1144 0.1144 12,863 -0.00(-0.95%)
Jul 27, 2021 0.1105 0.1155 0.1105 0.1155 16,000 +0.02(+15.50%)
Jul 26, 2021 0.0970 0.1050 0.0970 0.1000 116,629 -0.01(-8.26%)
Jul 23, 2021 0.1020 0.1107 0.0985 0.1090 251,372 -0.00(-2.68%)
Jul 22, 2021 0.1080 0.1200 0.1080 0.1120 76,680 +0.00(+2.75%)
Jul 21, 2021 0.1002 0.1180 0.0811 0.1090 252,147 -0.00(-0.91%)
Jul 20, 2021 0.1130 0.1200 0.1000 0.1100 362,093 -0.01(-4.43%)
Jul 19, 2021 0.1490 0.1490 0.1111 0.1151 159,486 -0.01(-11.46%)
Jul 16, 2021 0.1100 0.1479 0.0910 0.1300 165,375 +0.02(+18.18%)
Jul 15, 2021 0.1365 0.1499 0.1000 0.1100 936,292 -0.04(-26.67%)
Jul 14, 2021 0.1700 0.1700 0.1500 0.1500 80,083 -0.02(-11.71%)
Jul 13, 2021 0.1855 0.1855 0.1210 0.1699 226,461 -0.03(-13.27%)
Jul 12, 2021 0.2100 0.2100 0.1831 0.1959 64,175 -0.01(-4.44%)
Jul 09, 2021 0.2200 0.2200 0.1830 0.2050 42,750 +0.02(+13.89%)
Jul 08, 2021 0.2200 0.2200 0.1800 0.1800 60,646 -0.02(-9.91%)
Jul 07, 2021 0.1950 0.2200 0.1600 0.1998 110,996 -0.00(-0.10%)
Jul 06, 2021 0.2400 0.2400 0.2000 0.2000 27,355 -0.02(-10.31%)
Jul 02, 2021 0.2000 0.2230 0.1940 0.2230 22,671 -0.01(-4.70%)
Jul 01, 2021 0.2400 0.2400 0.1900 0.2340 165,687 +0.02(+11.43%)
Jun 30, 2021 0.2121 0.2500 0.1900 0.2100 220,032 -0.03(-13.19%)
Jun 29, 2021 0.2700 0.2700 0.2380 0.2419 103,166 -0.02(-6.96%)
Jun 28, 2021 0.2325 0.2800 0.2110 0.2600 265,829 +0.01(+4.00%)
Jun 25, 2021 0.2119 0.2750 0.2100 0.2500 487,963 +0.04(+19.16%)
Jun 24, 2021 0.1999 0.2098 0.1802 0.2098 88,747 +0.02(+10.36%)
Jun 23, 2021 0.2270 0.2270 0.1801 0.1901 50,966 +0.00(+0.05%)
Jun 22, 2021 0.2001 0.2199 0.1900 0.1900 20,543 -0.01(-5.71%)
Jun 21, 2021 0.2001 0.2200 0.2001 0.2015 86,062 -0.01(-4.05%)
Jun 18, 2021 0.1901 0.2100 0.1875 0.2100 241,378 -0.01(-4.07%)
Jun 17, 2021 0.2000 0.2200 0.1900 0.2189 134,097 +0.02(+12.26%)
Jun 16, 2021 0.1901 0.2200 0.1901 0.1950 114,554 -0.01(-2.50%)
Jun 15, 2021 0.1830 0.2390 0.1830 0.2000 19,378 -0.02(-10.71%)
Jun 14, 2021 0.1924 0.2350 0.1924 0.2240 76,706 +0.03(+16.67%)
Jun 11, 2021 0.1889 0.1990 0.1802 0.1920 167,566 +0.00(+1.59%)
Jun 10, 2021 0.1850 0.1892 0.1799 0.1890 111,020 +0.00(+1.61%)
Jun 09, 2021 0.1804 0.1990 0.1804 0.1860 80,039 +0.01(+2.82%)
Jun 08, 2021 0.1785 0.1810 0.1665 0.1809 64,634 +0.01(+6.35%)
Jun 07, 2021 0.1700 0.1824 0.1657 0.1701 162,147 -0.01(-6.79%)
Jun 04, 2021 0.1594 0.1825 0.1594 0.1825 24,200 +0.01(+4.29%)
Jun 03, 2021 0.1683 0.1800 0.1683 0.1750 108,750 -0.01(-5.41%)
Jun 02, 2021 0.2250 0.2250 0.1600 0.1850 172,132 +0.00(+0.00%)
Jun 01, 2021 0.1848 0.1900 0.1845 0.1850 59,178 +0.00(+0.05%)
May 28, 2021 0.1800 0.1900 0.1500 0.1849 168,690 +0.00(+2.72%)
May 27, 2021 0.2000 0.2100 0.1521 0.1800 292,267 -0.03(-13.96%)
May 26, 2021 0.2000 0.2098 0.1851 0.2092 127,692 -0.00(-0.38%)
May 25, 2021 0.2550 0.2550 0.2000 0.2100 53,078 +0.00(+0.00%)
May 24, 2021 0.1820 0.2609 0.1820 0.2100 8,600 -0.01(-4.55%)
May 21, 2021 0.2000 0.2350 0.1900 0.2200 83,397 +0.02(+10.00%)
May 20, 2021 0.2440 0.2485 0.1911 0.2000 135,779 +0.00(+0.00%)
May 19, 2021 0.1901 0.2889 0.1900 0.2000 244,431 +0.01(+4.71%)
May 18, 2021 0.1711 0.2679 0.1711 0.1910 137,880 +0.01(+6.11%)
May 17, 2021 0.2100 0.2100 0.1800 0.1800 94,891 -0.04(-16.28%)
May 14, 2021 0.2056 0.2300 0.1900 0.2150 172,673 -0.02(-6.52%)
May 13, 2021 0.2790 0.2790 0.1980 0.2300 290,081 -0.02(-8.00%)
May 12, 2021 0.2180 0.2790 0.1996 0.2500 273,798 +0.06(+29.33%)
May 11, 2021 0.1848 0.2190 0.1710 0.1933 167,585 +0.01(+4.54%)
May 10, 2021 0.1800 0.1850 0.1440 0.1849 150,091 +0.01(+8.76%)
May 07, 2021 0.1770 0.1850 0.1650 0.1700 198,498 +0.00(+2.41%)
May 06, 2021 0.1600 0.1686 0.1500 0.1660 109,326 +0.00(+0.12%)
May 05, 2021 0.1770 0.1788 0.1515 0.1658 94,315 +0.00(+2.85%)
May 04, 2021 0.1699 0.1780 0.1505 0.1612 151,046 -0.01(-5.18%)
May 03, 2021 0.1610 0.1878 0.1505 0.1700 156,071 +0.00(+1.80%)
Apr 30, 2021 0.1675 0.1879 0.1651 0.1670 154,100 -0.02(-11.17%)
Apr 29, 2021 0.2090 0.2179 0.1501 0.1880 302,377 -0.02(-8.29%)
Apr 28, 2021 0.1600 0.2190 0.1600 0.2050 166,881 +0.02(+9.68%)
Apr 27, 2021 0.1898 0.1900 0.1521 0.1869 88,426 +0.01(+5.59%)
Apr 26, 2021 0.1911 0.1911 0.1500 0.1770 243,272 +0.01(+4.73%)
Apr 23, 2021 0.2045 0.2470 0.1600 0.1690 394,000 -0.02(-12.21%)
Apr 22, 2021 0.1340 0.2700 0.1340 0.1925 2,438,539 +0.06(+43.76%)
Apr 21, 2021 0.1100 0.1339 0.1021 0.1339 537,604 +0.04(+42.45%)
Apr 20, 2021 0.1000 0.1100 0.0864 0.0940 251,996 -0.00(-1.05%)
Apr 19, 2021 0.1090 0.1390 0.0942 0.0950 1,098,987 -0.01(-5.00%)
Apr 16, 2021 0.1120 0.1120 0.1000 0.1000 17,000 +0.01(+8.70%)
Apr 15, 2021 0.0910 0.0954 0.0907 0.0920 16,177 -0.00(-3.77%)
Apr 14, 2021 0.0910 0.0956 0.0910 0.0956 5,930 +0.00(+5.40%)
Apr 13, 2021 0.1070 0.1075 0.0907 0.0907 57,839 -0.00(-0.55%)
Apr 12, 2021 0.1099 0.1099 0.0910 0.0912 45,739 -0.02(-14.69%)
Apr 09, 2021 0.0911 0.1075 0.0911 0.1069 35,700 -0.00(-2.82%)
Apr 08, 2021 0.0865 0.1100 0.0864 0.1100 69,800 +0.02(+17.27%)
Apr 07, 2021 0.0865 0.1100 0.0865 0.0938 254,530 -0.02(-14.73%)
Apr 06, 2021 0.0820 0.1100 0.0820 0.1100 84,972 +0.02(+22.22%)
Apr 05, 2021 0.1120 0.1120 0.0900 0.0900 62,795 -0.02(-19.64%)
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.