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

Antofagasta Plc (OP: ANFGF )

30.50 +0.50 (+1.67%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 20, 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 (%)
Jul 31, 2017 12.49 12.49 12.49 0 +0.29(+2.38%)
Jul 28, 2017 12.26 12.26 12.20 12.20 17,060 -0.05(-0.41%)
Jul 27, 2017 12.45 12.45 12.21 12.25 1,260 -0.20(-1.61%)
Jul 26, 2017 12.45 12.45 12.45 12.45 345 +0.15(+1.22%)
Jul 25, 2017 12.30 12.30 12.30 12.30 750 +0.73(+6.31%)
Jul 20, 2017 11.57 11.57 11.57 9,025 +0.17(+1.49%)
Jul 18, 2017 11.40 11.40 11.40 0 -0.20(-1.72%)
Jul 17, 2017 11.61 11.61 11.60 11.60 1,000 +0.45(+4.04%)
Jul 14, 2017 11.25 11.25 11.15 11.15 8,340 +0.50(+4.69%)
Jul 11, 2017 10.65 10.65 10.65 0 +0.07(+0.66%)
Jul 05, 2017 10.58 10.58 10.58 0 +0.65(+6.55%)
Jul 03, 2017 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Jun 28, 2017 9.930 9.930 9.930 0 +0.47(+4.97%)
Jun 26, 2017 9.460 9.460 9.460 65 -0.31(-3.17%)
Jun 23, 2017 9.770 9.770 9.770 9.770 820 +0.00(+0.03%)
Jun 22, 2017 9.768 9.768 9.768 9.768 180 +0.15(+1.53%)
Jun 21, 2017 9.620 9.620 9.620 9.620 190 -0.27(-2.73%)
Jun 16, 2017 9.890 9.890 9.890 90 -0.26(-2.56%)
Jun 12, 2017 10.15 10.15 10.15 0 -0.43(-4.06%)
Jun 09, 2017 10.58 10.58 10.58 10.58 360 +0.55(+5.48%)
Jun 06, 2017 10.03 10.03 10.03 0 -0.27(-2.62%)
May 31, 2017 10.30 10.30 10.30 12,090 -0.05(-0.48%)
May 30, 2017 10.36 10.36 10.35 10.35 464 -0.49(-4.52%)
May 25, 2017 10.84 10.84 10.84 7,880 +0.24(+2.31%)
May 24, 2017 10.69 10.72 10.60 10.60 5,005 -0.09(-0.89%)
May 23, 2017 10.65 10.71 10.65 10.69 7,975 -0.09(-0.83%)
May 22, 2017 10.65 10.78 10.65 10.78 149,195 +0.18(+1.70%)
May 19, 2017 10.64 10.64 10.60 10.60 42,765 +0.29(+2.81%)
May 17, 2017 10.31 10.31 10.31 0 +0.16(+1.58%)
May 15, 2017 10.15 10.15 10.15 0 +0.27(+2.73%)
May 05, 2017 9.880 9.880 9.880 0 -0.41(-3.98%)
May 03, 2017 10.29 10.29 10.29 0 -0.39(-3.65%)
Apr 25, 2017 10.68 10.68 10.68 25 -0.02(-0.19%)
Apr 24, 2017 10.70 10.70 10.70 10.70 200 +0.33(+3.18%)
Apr 13, 2017 10.37 10.37 10.37 0 -0.34(-3.17%)
Apr 11, 2017 10.71 10.71 10.71 0 +0.03(+0.28%)
Apr 07, 2017 10.68 10.68 10.68 0 +0.45(+4.40%)
Apr 03, 2017 10.23 10.23 10.23 0 -0.16(-1.54%)
Mar 31, 2017 10.39 10.39 10.39 10.39 3,500 +0.04(+0.39%)
Mar 30, 2017 10.25 10.35 10.25 10.35 4,100 -0.26(-2.45%)
Mar 23, 2017 10.61 10.61 10.61 0 +0.13(+1.24%)
Mar 17, 2017 10.48 10.48 10.48 0 +0.74(+7.60%)
Mar 14, 2017 9.740 9.740 9.740 50 +0.54(+5.87%)
Mar 10, 2017 9.200 9.200 9.200 0 +0.11(+1.21%)
Mar 09, 2017 9.250 9.250 9.090 9.090 8,000 -0.62(-6.39%)
Mar 06, 2017 9.710 9.710 9.710 5 -0.31(-3.09%)
Feb 28, 2017 10.02 10.02 10.02 0 +0.07(+0.70%)
Feb 24, 2017 9.950 9.950 9.950 0 -0.65(-6.13%)
Feb 23, 2017 10.60 10.60 10.60 10.60 2,904 -0.10(-0.93%)
Feb 21, 2017 10.70 10.70 10.70 240 -0.30(-2.73%)
Feb 13, 2017 11.00 11.00 11.00 0 +0.37(+3.48%)
Feb 10, 2017 10.63 10.63 10.63 10.63 750 +0.33(+3.20%)
Feb 08, 2017 10.30 10.30 10.30 0 +0.15(+1.48%)
Feb 03, 2017 10.15 10.15 10.15 0 -0.30(-2.87%)
Feb 01, 2017 10.45 10.45 10.45 0 +0.05(+0.48%)
Jan 30, 2017 10.40 10.40 10.40 0 -0.01(-0.10%)
Jan 26, 2017 10.41 10.41 10.41 0 -0.53(-4.84%)
Jan 25, 2017 10.90 10.94 10.90 10.94 2,538 +0.69(+6.75%)
Jan 24, 2017 10.50 10.50 10.25 10.25 700 +0.48(+4.89%)
Jan 23, 2017 9.820 10.04 9.770 9.770 49,410 +0.66(+7.24%)
Jan 19, 2017 9.110 9.110 9.110 0 +0.00(+0.00%)
Jan 18, 2017 9.110 9.110 9.110 9.110 568 +0.38(+4.35%)
Jan 12, 2017 8.730 8.730 8.730 0 -0.02(-0.23%)
Jan 05, 2017 8.750 8.750 8.750 0 +0.33(+3.92%)
Jan 04, 2017 8.420 8.420 8.420 8.420 300 +0.22(+2.68%)
Dec 29, 2016 8.200 8.200 8.200 0 -0.15(-1.80%)
Dec 28, 2016 8.330 8.350 8.330 8.350 3,538 +0.15(+1.83%)
Dec 27, 2016 8.250 8.300 8.200 8.200 6,550 +0.00(+0.00%)
Dec 23, 2016 8.200 8.200 8.200 0 +0.07(+0.86%)
Dec 20, 2016 8.130 8.130 8.130 0 -0.07(-0.85%)
Dec 19, 2016 8.200 8.200 8.200 8.200 10,200 -0.23(-2.73%)
Dec 15, 2016 8.430 8.430 8.430 0 -0.81(-8.77%)
Dec 14, 2016 9.240 9.240 9.240 9.240 300 -0.28(-2.94%)
Dec 13, 2016 9.420 9.520 9.420 9.520 728 -0.44(-4.42%)
Dec 12, 2016 9.960 9.960 9.960 9.960 157 +0.39(+4.08%)
Dec 07, 2016 9.570 9.570 9.570 0 +0.14(+1.48%)
Dec 05, 2016 9.430 9.430 9.430 0 +0.63(+7.16%)
Dec 01, 2016 8.800 8.800 8.800 0 +0.17(+1.97%)
Nov 22, 2016 8.630 8.630 8.630 0 +0.43(+5.24%)
Nov 16, 2016 8.200 8.200 8.200 0 -0.49(-5.64%)
Nov 14, 2016 8.690 8.690 8.690 0 -0.11(-1.25%)
Nov 11, 2016 8.900 8.900 8.790 8.800 10,668 -0.03(-0.34%)
Nov 10, 2016 8.830 8.830 8.830 8.830 2,000 +1.62(+22.47%)
Nov 08, 2016 7.210 7.210 7.210 0 +0.51(+7.61%)
Nov 02, 2016 6.700 6.700 6.700 0 +0.41(+6.52%)
Oct 24, 2016 6.290 6.290 6.290 0 -0.16(-2.48%)
Oct 14, 2016 6.450 6.450 6.450 0 -0.45(-6.52%)
Oct 10, 2016 6.900 6.900 6.900 0 +0.16(+2.37%)
Oct 07, 2016 6.740 6.740 6.740 6.740 700 -0.05(-0.74%)
Oct 04, 2016 6.790 6.790 6.790 0 -0.13(-1.95%)
Oct 03, 2016 6.905 6.925 6.905 6.925 3,000 +0.07(+1.09%)
Sep 30, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 29, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 28, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 27, 2016 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Sep 22, 2016 6.851 6.851 6.851 0 +0.35(+5.39%)
Sep 16, 2016 6.500 6.500 6.500 0 +0.14(+2.20%)
Sep 15, 2016 6.360 6.360 6.360 6.360 500 -0.84(-11.67%)
Aug 29, 2016 7.200 7.200 7.200 0 +0.40(+5.87%)
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.