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

A.P. Moeller-Maersk A/S ADR (OP: AMKBY )

8.560 -0.140 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 8.600 8.670 8.290 8.560 188,438 -0.14(-1.61%)
May 16, 2024 8.620 8.770 8.530 8.700 208,249 +0.31(+3.69%)
May 15, 2024 8.560 8.610 8.350 8.390 230,723 -0.07(-0.89%)
May 14, 2024 8.440 8.560 8.430 8.465 148,824 +0.10(+1.14%)
May 13, 2024 8.330 8.480 8.300 8.370 199,084 +0.09(+1.09%)
May 10, 2024 8.100 8.280 8.100 8.280 301,211 +0.29(+3.63%)
May 09, 2024 7.760 8.070 7.750 7.990 354,019 +0.24(+3.03%)
May 08, 2024 7.530 7.810 7.530 7.755 163,200 +0.13(+1.77%)
May 07, 2024 7.600 7.670 7.390 7.620 236,565 +0.26(+3.53%)
May 06, 2024 7.200 7.440 7.200 7.360 122,289 +0.16(+2.22%)
May 03, 2024 7.150 7.240 7.150 7.200 96,682 -0.04(-0.55%)
May 02, 2024 7.320 7.328 7.140 7.240 181,546 -0.28(-3.72%)
May 01, 2024 7.480 7.540 7.380 7.520 85,008 +0.04(+0.53%)
Apr 30, 2024 7.450 7.600 7.440 7.480 175,961 +0.04(+0.54%)
Apr 29, 2024 7.450 7.518 7.360 7.440 291,081 +0.10(+1.36%)
Apr 26, 2024 7.370 7.440 7.300 7.340 345,434 +0.39(+5.61%)
Apr 25, 2024 6.880 6.990 6.810 6.950 127,755 -0.08(-1.14%)
Apr 24, 2024 7.100 7.105 6.990 7.030 167,192 +0.05(+0.72%)
Apr 23, 2024 6.960 7.000 6.930 6.980 173,186 +0.12(+1.75%)
Apr 22, 2024 6.800 6.880 6.800 6.860 107,135 +0.09(+1.33%)
Apr 19, 2024 6.750 6.800 6.740 6.770 115,062 +0.15(+2.27%)
Apr 18, 2024 6.620 6.670 6.600 6.620 162,090 -0.17(-2.50%)
Apr 17, 2024 6.820 6.830 6.740 6.790 171,416 +0.09(+1.34%)
Apr 16, 2024 6.710 6.730 6.670 6.700 180,449 -0.09(-1.40%)
Apr 15, 2024 6.860 6.940 6.780 6.795 134,552 -0.01(-0.08%)
Apr 12, 2024 6.870 6.922 6.800 6.800 105,586 -0.13(-1.87%)
Apr 11, 2024 6.850 6.930 6.830 6.930 249,832 +0.32(+4.84%)
Apr 10, 2024 6.530 6.630 6.520 6.610 228,876 -0.18(-2.65%)
Apr 09, 2024 6.800 6.860 6.750 6.790 312,132 -0.06(-0.88%)
Apr 08, 2024 6.890 6.940 6.830 6.850 179,281 -0.09(-1.30%)
Apr 05, 2024 6.910 6.950 6.850 6.940 358,413 +0.09(+1.31%)
Apr 04, 2024 6.970 7.000 6.840 6.850 366,281 +0.13(+1.93%)
Apr 03, 2024 6.600 6.770 6.570 6.720 296,192 +0.26(+4.02%)
Apr 02, 2024 6.440 6.530 6.440 6.460 344,021 +0.02(+0.31%)
Apr 01, 2024 6.500 6.540 6.420 6.440 473,099 -0.05(-0.77%)
Mar 28, 2024 6.500 6.485 6.485 6.490 340,384 -0.01(-0.15%)
Mar 27, 2024 6.460 6.500 6.425 6.500 360,215 +0.09(+1.40%)
Mar 26, 2024 6.279 6.440 6.260 6.410 577,756 -0.16(-2.44%)
Mar 25, 2024 6.610 6.650 6.540 6.570 332,715 -0.01(-0.15%)
Mar 22, 2024 6.670 6.680 6.570 6.580 179,705 -0.05(-0.75%)
Mar 21, 2024 6.640 6.700 6.600 6.630 215,736 +0.01(+0.15%)
Mar 20, 2024 6.400 6.620 6.390 6.620 209,414 +0.23(+3.56%)
Mar 19, 2024 6.430 6.460 6.380 6.393 343,648 -0.06(-0.97%)
Mar 18, 2024 6.510 6.540 6.420 6.455 522,964 -0.12(-1.90%)
Mar 15, 2024 6.505 6.612 6.500 6.580 416,110 -0.37(-5.32%)
Mar 14, 2024 7.030 7.030 6.840 6.950 402,497 -0.05(-0.79%)
Mar 13, 2024 6.960 7.070 6.900 7.005 283,115 -0.12(-1.62%)
Mar 12, 2024 7.000 7.140 6.990 7.120 300,058 +0.18(+2.60%)
Mar 11, 2024 6.900 6.950 6.840 6.940 271,526 +0.04(+0.61%)
Mar 08, 2024 6.910 6.940 6.870 6.898 204,231 -0.01(-0.17%)
Mar 07, 2024 6.900 6.950 6.885 6.910 580,851 +0.06(+0.88%)
Mar 06, 2024 6.800 6.870 6.790 6.850 232,007 +0.13(+1.93%)
Mar 05, 2024 6.720 6.760 6.700 6.720 342,277 -0.23(-3.24%)
Mar 04, 2024 6.930 6.960 6.820 6.945 347,662 -0.02(-0.36%)
Mar 01, 2024 6.920 6.970 6.890 6.970 325,872 -0.07(-0.99%)
Feb 29, 2024 7.100 7.110 6.970 7.040 638,893 -0.21(-2.90%)
Feb 28, 2024 7.180 7.320 7.180 7.250 1,094,968 +0.05(+0.69%)
Feb 27, 2024 7.120 7.210 7.120 7.200 206,004 -0.02(-0.26%)
Feb 26, 2024 7.170 7.240 7.160 7.219 407,844 -0.10(-1.39%)
Feb 23, 2024 7.320 7.360 7.250 7.320 448,207 -0.24(-3.17%)
Feb 22, 2024 7.530 7.600 7.520 7.560 640,749 +0.08(+1.07%)
Feb 21, 2024 7.420 7.510 7.410 7.480 428,395 -0.05(-0.66%)
Feb 20, 2024 7.640 7.650 7.520 7.530 363,888 -0.02(-0.26%)
Feb 16, 2024 7.600 7.620 7.550 7.550 386,307 -0.31(-3.94%)
Feb 15, 2024 7.780 7.860 7.770 7.860 196,473 +0.10(+1.29%)
Feb 14, 2024 7.690 7.760 7.680 7.760 265,079 +0.05(+0.65%)
Feb 13, 2024 7.790 7.792 7.700 7.710 323,250 -0.14(-1.78%)
Feb 12, 2024 7.860 7.920 7.850 7.850 474,604 -0.01(-0.13%)
Feb 09, 2024 7.940 7.950 7.820 7.860 612,020 -0.06(-0.76%)
Feb 08, 2024 7.650 7.990 7.615 7.920 1,397,413 -1.40(-15.02%)
Feb 07, 2024 9.330 9.360 9.230 9.320 406,791 +0.11(+1.14%)
Feb 06, 2024 9.130 9.250 9.110 9.215 196,956 +0.23(+2.56%)
Feb 05, 2024 9.020 9.050 8.940 8.985 257,906 +0.13(+1.53%)
Feb 02, 2024 8.800 8.870 8.713 8.850 561,612 -0.15(-1.67%)
Feb 01, 2024 8.970 9.100 8.835 9.000 783,882 -0.18(-1.96%)
Jan 31, 2024 9.230 9.280 9.140 9.180 245,779 +0.00(+0.00%)
Jan 30, 2024 9.160 9.200 9.100 9.180 256,957 +0.10(+1.10%)
Jan 29, 2024 9.080 9.110 9.000 9.080 503,196 -0.16(-1.73%)
Jan 26, 2024 9.250 9.250 9.180 9.240 551,947 -0.30(-3.14%)
Jan 25, 2024 9.480 9.540 9.410 9.540 216,580 +0.08(+0.85%)
Jan 24, 2024 9.480 9.490 9.407 9.460 391,159 -0.21(-2.17%)
Jan 23, 2024 9.630 9.700 9.560 9.670 800,369 +0.12(+1.26%)
Jan 22, 2024 9.600 9.650 9.550 9.550 290,015 +0.07(+0.74%)
Jan 19, 2024 9.410 9.480 9.330 9.480 315,793 -0.39(-3.95%)
Jan 18, 2024 9.820 9.880 9.780 9.870 205,137 -0.09(-0.90%)
Jan 17, 2024 9.930 9.960 9.860 9.960 320,512 +0.28(+2.89%)
Jan 16, 2024 9.705 9.730 9.650 9.680 203,565 +0.11(+1.15%)
Jan 12, 2024 9.650 9.690 9.550 9.570 300,426 -0.07(-0.73%)
Jan 11, 2024 9.530 9.680 9.530 9.640 596,168 +0.10(+1.05%)
Jan 10, 2024 9.450 9.540 9.410 9.540 222,272 -0.11(-1.14%)
Jan 09, 2024 9.770 9.800 9.610 9.650 304,405 -0.07(-0.72%)
Jan 08, 2024 9.710 9.798 9.630 9.720 729,543 -0.49(-4.80%)
Jan 05, 2024 10.23 10.32 10.17 10.21 357,447 -0.12(-1.12%)
Jan 04, 2024 10.52 10.53 10.30 10.33 1,411,279 +0.39(+3.88%)
Jan 03, 2024 9.890 9.960 9.800 9.940 498,418 +0.38(+3.97%)
Jan 02, 2024 9.410 9.580 9.410 9.560 583,427 +0.64(+7.17%)
Dec 29, 2023 9.000 9.020 8.910 8.920 132,223 +0.07(+0.79%)
Dec 28, 2023 8.900 8.940 8.850 8.850 837,659 -0.19(-2.10%)
Dec 27, 2023 8.990 9.060 8.950 9.040 321,846 -0.08(-0.88%)
Dec 26, 2023 9.420 9.460 8.950 9.120 994,977 -0.29(-3.08%)
Dec 22, 2023 9.360 9.480 9.360 9.410 250,428 +0.24(+2.62%)
Dec 21, 2023 9.000 9.180 8.990 9.170 254,676 +0.36(+4.09%)
Dec 20, 2023 8.810 8.890 8.810 8.810 168,773 +0.18(+2.09%)
Dec 19, 2023 8.620 8.700 8.560 8.630 372,008 -0.27(-3.03%)
Dec 18, 2023 8.855 8.912 8.810 8.900 469,421 +0.32(+3.73%)
Dec 15, 2023 8.530 8.680 8.420 8.580 218,362 +0.57(+7.12%)
Dec 14, 2023 8.050 8.150 8.000 8.010 280,590 +0.36(+4.71%)
Dec 13, 2023 7.640 7.660 7.500 7.650 165,360 +0.22(+2.96%)
Dec 12, 2023 7.500 7.530 7.410 7.430 220,231 -0.11(-1.46%)
Dec 11, 2023 7.510 7.600 7.485 7.540 280,040 -0.01(-0.13%)
Dec 08, 2023 7.490 7.580 7.470 7.550 135,510 +0.05(+0.67%)
Dec 07, 2023 7.480 7.510 7.450 7.500 182,881 -0.06(-0.79%)
Dec 06, 2023 7.537 7.670 7.520 7.560 241,367 -0.12(-1.56%)
Dec 05, 2023 7.740 7.750 7.680 7.680 312,578 -0.24(-2.97%)
Dec 04, 2023 7.910 7.950 7.870 7.915 125,261 -0.04(-0.44%)
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.