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

Arch Biopartners Inc (OP: ACHFF )

1.220 +0.010 (+0.83%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 1.220 1.220 1.220 1.220 600 +0.01(+0.83%)
Sep 18, 2024 1.210 1.210 1.210 1.210 1,068 +0.00(+0.00%)
Sep 17, 2024 1.170 1.210 1.166 1.210 7,382 +0.11(+9.90%)
Sep 16, 2024 1.170 1.170 1.101 1.101 2,300 -0.07(-5.90%)
Sep 13, 2024 1.170 1.170 1.170 1.170 109 +0.02(+1.74%)
Sep 12, 2024 1.140 1.170 1.140 1.150 21,502 +0.05(+4.55%)
Sep 11, 2024 1.100 1.100 1.100 1.100 700 +0.00(+0.00%)
Sep 10, 2024 1.080 1.100 1.040 1.100 3,800 -0.01(-0.90%)
Sep 09, 2024 1.110 1.110 1.110 1.110 400 +0.01(+0.91%)
Sep 06, 2024 1.100 1.100 1.100 1.100 5,000 +0.01(+0.92%)
Sep 05, 2024 1.080 1.090 1.080 1.090 2,600 +0.04(+3.86%)
Sep 04, 2024 1.050 1.066 1.050 1.050 1,500 -0.01(-0.99%)
Sep 03, 2024 1.070 1.070 1.056 1.060 4,900 +0.00(+0.00%)
Aug 30, 2024 1.060 1.060 1.060 1.060 820 +0.00(+0.00%)
Aug 28, 2024 1.060 0 -0.02(-1.85%)
Aug 27, 2024 1.063 1.080 1.060 1.080 3,800 +0.02(+1.89%)
Aug 26, 2024 1.070 1.100 1.000 1.060 9,100 -0.01(-0.93%)
Aug 23, 2024 1.080 1.095 1.070 1.070 24,500 -0.02(-1.83%)
Aug 22, 2024 0.8925 1.090 0.8925 1.090 266 +0.02(+1.40%)
Aug 21, 2024 1.063 1.089 1.050 1.075 9,800 +0.00(+0.46%)
Aug 20, 2024 1.095 1.100 1.070 1.070 10,900 +0.01(+0.95%)
Aug 19, 2024 1.080 1.090 1.060 1.060 7,600 -0.02(-2.07%)
Aug 16, 2024 1.090 1.090 1.070 1.082 9,000 +0.01(+1.16%)
Aug 15, 2024 1.100 1.100 1.070 1.070 7,400 -0.01(-0.93%)
Aug 14, 2024 1.089 1.105 1.080 1.080 5,800 -0.03(-2.35%)
Aug 13, 2024 1.100 1.106 1.083 1.106 4,725 +0.02(+1.47%)
Aug 12, 2024 1.095 1.105 1.090 1.090 2,700 -0.01(-0.55%)
Aug 09, 2024 1.096 1.096 1.070 1.096 2,900 +0.05(+4.38%)
Aug 08, 2024 1.050 1.120 1.050 1.050 4,200 -0.03(-2.78%)
Aug 07, 2024 1.080 1.120 1.080 1.080 2,800 -0.01(-0.92%)
Aug 06, 2024 1.125 1.125 1.080 1.090 18,700 -0.04(-3.54%)
Aug 02, 2024 1.130 0 +0.03(+2.73%)
Aug 01, 2024 1.100 1.100 1.100 1.100 1,500 +0.05(+4.76%)
Jul 31, 2024 1.120 1.120 1.050 1.050 6,700 -0.08(-6.84%)
Jul 30, 2024 1.130 1.135 1.120 1.127 5,800 -0.00(-0.27%)
Jul 29, 2024 1.130 1.130 1.130 1.130 1,301 -0.01(-0.87%)
Jul 26, 2024 1.070 1.140 1.070 1.140 4,500 +0.06(+5.56%)
Jul 25, 2024 1.095 1.095 1.070 1.080 9,500 +0.00(+0.00%)
Jul 24, 2024 1.080 1.080 1.050 1.080 55,700 +0.02(+1.54%)
Jul 23, 2024 1.116 1.140 1.064 1.064 10,700 -0.02(-1.52%)
Jul 22, 2024 1.120 1.120 1.080 1.080 7,200 -0.06(-5.26%)
Jul 19, 2024 1.150 1.160 1.130 1.140 12,200 +0.00(+0.00%)
Jul 18, 2024 1.165 1.170 1.130 1.140 3,900 -0.02(-1.72%)
Jul 17, 2024 1.175 1.175 1.160 1.160 4,400 -0.03(-2.53%)
Jul 15, 2024 1.190 0 -0.00(-0.41%)
Jul 12, 2024 1.192 1.195 1.192 1.195 1,500 +0.01(+0.42%)
Jul 11, 2024 1.240 1.240 1.180 1.190 6,300 -0.03(-2.46%)
Jul 10, 2024 1.240 1.240 1.220 1.220 2,100 +0.01(+1.24%)
Jul 09, 2024 1.200 1.215 1.200 1.205 10,900 -0.01(-1.23%)
Jul 08, 2024 1.220 1.240 1.210 1.220 14,300 -0.01(-0.82%)
Jul 05, 2024 1.230 1.249 1.210 1.230 28,300 +0.02(+1.24%)
Jul 03, 2024 1.220 1.240 1.215 1.215 8,900 +0.01(+0.41%)
Jul 02, 2024 1.215 1.230 1.202 1.210 11,990 -0.02(-1.22%)
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.