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

Arctic Glacier TR UT (OP: AGUNF )

0.0001 UNCHANGED
Last Price Updated: 11:16 AM EDT, Oct 26, 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 (%)
Jul 31, 2008 8.388 8.308 8.299 8.307 2,000 -0.08(-0.96%)
Jul 30, 2008 8.413 8.451 8.330 8.388 1,400 -0.02(-0.30%)
Jul 29, 2008 8.413 8.527 8.350 8.413 2,800 -0.09(-1.02%)
Jul 28, 2008 8.500 8.591 8.469 8.500 1,300 +0.05(+0.58%)
Jul 25, 2008 8.451 8.451 8.422 8.451 2,945 -0.04(-0.44%)
Jul 24, 2008 8.489 8.763 8.444 8.489 3,800 -0.21(-2.44%)
Jul 23, 2008 8.701 8.856 8.672 8.701 10,400 -0.07(-0.83%)
Jul 22, 2008 8.774 8.945 8.614 8.774 2,000 -0.01(-0.06%)
Jul 21, 2008 8.516 8.779 8.386 8.779 6,500 +0.26(+3.08%)
Jul 18, 2008 8.516 8.586 8.266 8.516 2,400 +0.08(+0.95%)
Jul 17, 2008 8.067 8.502 7.998 8.436 11,400 +0.37(+4.58%)
Jul 16, 2008 8.067 8.348 8.067 8.067 6,075 -0.28(-3.34%)
Jul 15, 2008 8.346 8.776 8.346 8.346 15,100 -0.45(-5.16%)
Jul 14, 2008 8.800 9.137 8.627 8.800 13,165 +0.10(+1.17%)
Jul 11, 2008 8.699 8.841 8.672 8.699 14,500 -0.00(-0.04%)
Jul 10, 2008 8.702 8.825 8.647 8.702 4,100 -0.10(-1.13%)
Jul 09, 2008 8.802 8.859 8.683 8.802 4,400 +0.10(+1.17%)
Jul 08, 2008 8.699 8.782 8.577 8.699 13,473 +0.08(+0.92%)
Jul 07, 2008 8.620 9.210 8.473 8.620 25,210 -0.53(-5.84%)
Jul 04, 2008 9.155 9.493 9.137 9.155 12,000 +0.00(+0.00%)
Jul 03, 2008 9.155 9.493 9.137 9.155 12,000 -0.34(-3.57%)
Jul 02, 2008 9.494 9.792 9.399 9.494 7,810 -0.17(-1.73%)
Jul 01, 2008 9.661 9.661 9.661 9.661 0 +0.00(+0.00%)
Jun 30, 2008 9.661 9.885 9.661 9.661 14,100 -0.04(-0.37%)
Jun 27, 2008 9.696 9.854 9.653 9.696 10,105 +0.08(+0.86%)
Jun 26, 2008 9.613 10.06 9.613 9.613 12,100 -0.57(-5.63%)
Jun 25, 2008 10.19 10.19 10.04 10.19 2,300 +0.12(+1.23%)
Jun 24, 2008 10.06 10.14 10.03 10.06 2,200 -0.10(-0.96%)
Jun 23, 2008 9.951 10.16 9.877 10.16 12,500 +0.21(+2.10%)
Jun 20, 2008 9.951 10.01 9.854 9.951 7,000 +0.03(+0.29%)
Jun 19, 2008 9.922 10.09 9.878 9.922 11,500 +0.11(+1.12%)
Jun 18, 2008 9.812 9.868 9.679 9.812 5,300 -0.04(-0.41%)
Jun 17, 2008 9.853 9.980 9.627 9.853 8,305 +0.16(+1.67%)
Jun 16, 2008 9.691 9.750 9.605 9.691 10,520 +0.09(+0.96%)
Jun 13, 2008 9.600 9.619 9.420 9.600 12,800 +0.12(+1.31%)
Jun 12, 2008 9.476 9.650 9.341 9.476 11,815 +0.14(+1.51%)
Jun 11, 2008 9.335 9.402 9.317 9.335 7,730 +0.06(+0.61%)
Jun 10, 2008 9.278 9.293 9.133 9.278 12,400 +0.06(+0.66%)
Jun 09, 2008 9.217 9.550 8.902 9.217 36,700 -0.17(-1.84%)
Jun 06, 2008 9.390 9.608 9.390 9.390 14,725 -0.09(-0.96%)
Jun 05, 2008 9.481 9.560 9.258 9.481 5,200 +0.03(+0.32%)
Jun 04, 2008 9.450 9.721 9.389 9.450 10,100 +0.00(+0.01%)
Jun 03, 2008 9.450 9.550 9.300 9.450 30,000 +0.21(+2.24%)
Jun 02, 2008 9.243 9.276 9.132 9.243 6,400 -0.00(-0.00%)
May 30, 2008 9.219 9.290 9.150 9.244 7,320 +0.03(+0.27%)
May 29, 2008 9.219 9.219 8.975 9.219 14,885 +0.15(+1.66%)
May 28, 2008 9.068 9.097 8.926 9.068 9,400 +0.12(+1.38%)
May 27, 2008 9.108 9.100 8.875 8.944 14,950 -0.16(-1.80%)
May 26, 2008 9.108 9.200 9.108 9.108 5,775 +0.00(+0.00%)
May 23, 2008 9.108 9.200 9.108 9.108 5,775 +0.00(+0.04%)
May 22, 2008 9.105 9.177 9.037 9.105 7,500 +0.02(+0.23%)
May 21, 2008 9.084 9.250 8.941 9.084 20,550 +0.11(+1.26%)
May 20, 2008 8.971 9.123 8.600 8.971 55,855 +0.32(+3.70%)
May 19, 2008 8.651 8.651 8.651 8.651 0 +0.00(+0.00%)
May 16, 2008 8.651 8.748 8.545 8.651 16,629 +0.06(+0.71%)
May 15, 2008 8.590 8.750 8.520 8.590 26,800 +0.07(+0.77%)
May 14, 2008 8.524 8.578 8.290 8.524 71,819 +0.12(+1.44%)
May 13, 2008 8.404 8.423 8.135 8.404 25,522 -0.02(-0.26%)
May 12, 2008 8.425 8.431 8.220 8.425 31,575 -0.07(-0.79%)
May 09, 2008 8.239 8.492 8.232 8.492 32,033 +0.25(+3.07%)
May 08, 2008 8.239 8.265 8.079 8.239 12,900 +0.09(+1.10%)
May 07, 2008 8.150 8.247 8.116 8.150 30,695 -0.12(-1.40%)
May 06, 2008 8.265 8.330 8.110 8.265 38,806 +0.06(+0.72%)
May 05, 2008 8.207 8.207 7.952 8.207 62,800 +0.16(+1.95%)
May 02, 2008 8.126 8.154 7.968 8.050 35,310 -0.08(-0.94%)
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.