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

A2 Milk CO Ltd (OP: ACOPF )

4.400 +0.200 (+4.76%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Nov 30, 2021 4.200 4.200 4.120 4.120 4,900 -0.08(-1.90%)
Nov 29, 2021 4.220 4.220 4.200 4.200 10,730 +0.00(+0.00%)
Nov 26, 2021 4.220 4.240 4.200 4.200 11,010 -0.23(-5.19%)
Nov 24, 2021 4.430 4.430 4.430 4.430 275 -0.01(-0.23%)
Nov 23, 2021 4.440 4.440 4.440 4.440 1,111 -0.01(-0.22%)
Nov 22, 2021 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Nov 19, 2021 4.400 4.450 4.400 4.450 10,000 +0.06(+1.37%)
Nov 18, 2021 4.320 4.400 4.320 4.390 13,670 +0.13(+3.05%)
Nov 17, 2021 4.260 4.260 4.260 4.260 336 -0.16(-3.51%)
Nov 16, 2021 4.415 4.415 4.415 4.415 201 -0.09(-2.11%)
Nov 15, 2021 4.450 4.600 4.450 4.510 2,975 +0.14(+3.26%)
Nov 12, 2021 4.500 4.500 4.340 4.367 7,150 -0.13(-2.94%)
Nov 11, 2021 4.565 4.565 4.500 4.500 6,782 -0.15(-3.23%)
Nov 09, 2021 4.650 4.670 4.570 4.650 4,224 -0.04(-0.85%)
Nov 08, 2021 4.700 4.700 4.690 4.690 2,306 +0.00(+0.00%)
Nov 05, 2021 4.850 4.850 4.690 4.690 2,140 +0.08(+1.74%)
Nov 04, 2021 4.685 4.750 4.610 4.610 4,501 -0.07(-1.60%)
Nov 03, 2021 4.720 4.720 4.650 4.685 880 +0.12(+2.74%)
Nov 02, 2021 4.560 4.560 4.560 4.560 329 -0.23(-4.81%)
Nov 01, 2021 4.790 4.790 4.790 4.790 500 +0.19(+4.14%)
Oct 29, 2021 4.550 4.600 4.550 4.600 11,708 +0.07(+1.55%)
Oct 28, 2021 4.460 4.530 4.460 4.530 2,277 -0.07(-1.52%)
Oct 27, 2021 4.565 4.640 4.481 4.600 6,550 -0.52(-10.16%)
Oct 26, 2021 5.100 5.120 5.120 6,540 -0.01(-0.29%)
Oct 25, 2021 5.110 5.135 5.080 5.135 20,165 +0.00(+0.10%)
Oct 22, 2021 5.040 5.130 5.040 5.130 780 -0.19(-3.57%)
Oct 21, 2021 5.230 5.320 5.210 5.320 2,905 -0.12(-2.21%)
Oct 20, 2021 5.370 5.440 5.350 5.440 8,812 +0.21(+4.02%)
Oct 19, 2021 5.110 5.230 5.110 5.230 9,450 +0.29(+5.87%)
Oct 18, 2021 4.925 4.940 4.850 4.940 2,630 -0.06(-1.30%)
Oct 15, 2021 4.850 5.005 4.850 5.005 610 -0.10(-1.91%)
Oct 14, 2021 5.125 5.125 5.103 5.103 1,341 +0.29(+5.97%)
Oct 13, 2021 4.745 4.850 4.695 4.815 8,305 +0.49(+11.33%)
Oct 12, 2021 4.350 4.350 4.325 4.325 480 -0.14(-3.24%)
Oct 11, 2021 4.470 4.470 4.410 4.470 3,712 +0.10(+2.29%)
Oct 07, 2021 4.370 4.370 4.370 36 -0.04(-0.91%)
Oct 06, 2021 4.540 4.540 4.293 4.410 5,178 -0.34(-7.16%)
Oct 05, 2021 4.770 4.770 4.650 4.750 7,800 +0.13(+2.72%)
Oct 04, 2021 4.645 4.720 4.624 4.624 4,179 +0.11(+2.53%)
Oct 01, 2021 4.500 4.510 4.500 4.510 43,934 +0.01(+0.22%)
Sep 30, 2021 4.400 4.500 4.400 4.500 20,062 +0.37(+8.96%)
Sep 29, 2021 4.260 4.260 4.130 4.130 45,821 -0.22(-5.06%)
Sep 28, 2021 4.380 4.380 4.350 4.350 12,723 +0.01(+0.23%)
Sep 27, 2021 4.110 4.340 4.110 4.340 1,504 +0.23(+5.60%)
Sep 24, 2021 4.110 4.110 4.040 4.110 2,550 +0.09(+2.24%)
Sep 23, 2021 4.020 4.020 4.020 4.020 11,025 +0.05(+1.39%)
Sep 22, 2021 3.890 4.000 3.890 3.965 9,490 +0.11(+2.99%)
Sep 21, 2021 3.800 3.905 3.800 3.850 14,725 +0.01(+0.26%)
Sep 20, 2021 3.960 4.020 3.840 3.840 1,710 -0.16(-4.00%)
Sep 17, 2021 4.020 4.030 4.000 4.000 6,590 -0.15(-3.61%)
Sep 16, 2021 4.020 4.150 4.020 4.150 4,102 +0.13(+3.23%)
Sep 15, 2021 4.080 4.100 4.020 4.020 9,007 -0.07(-1.71%)
Sep 14, 2021 4.100 4.100 4.075 4.090 2,216 +0.03(+0.74%)
Sep 13, 2021 4.110 4.110 4.060 4.060 1,650 -0.03(-0.61%)
Sep 10, 2021 4.150 4.150 4.085 4.085 3,740 -0.01(-0.37%)
Sep 09, 2021 4.020 4.115 4.007 4.100 39,053 -0.07(-1.68%)
Sep 08, 2021 4.205 4.205 4.050 4.170 3,905 -0.13(-3.03%)
Sep 03, 2021 4.301 4.301 4.301 41 +0.03(+0.71%)
Sep 02, 2021 4.420 4.420 4.270 4.270 1,208 +0.07(+1.65%)
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.