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 )

28.46 +0.11 (+0.39%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 14, 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 29, 2017 12.60 12.60 12.60 0 +0.32(+2.61%)
Nov 28, 2017 12.52 12.52 12.28 12.28 425 -0.41(-3.23%)
Nov 21, 2017 12.69 12.69 12.69 0 +0.00(+0.00%)
Nov 20, 2017 12.69 12.69 12.69 12.69 125 +0.27(+2.17%)
Nov 16, 2017 12.42 12.42 12.42 0 +0.00(+0.00%)
Nov 15, 2017 12.26 12.42 12.26 12.42 3,425 +0.09(+0.73%)
Nov 14, 2017 12.46 12.46 12.33 12.33 850 -0.40(-3.14%)
Nov 09, 2017 12.73 12.73 12.73 0 -0.22(-1.70%)
Nov 08, 2017 12.95 12.95 12.95 12.95 195 +0.00(+0.00%)
Nov 06, 2017 12.95 12.95 12.95 45 -0.03(-0.23%)
Nov 01, 2017 12.98 12.98 12.98 25 +0.44(+3.51%)
Oct 31, 2017 12.54 12.54 12.54 12.54 310 -0.08(-0.63%)
Oct 30, 2017 12.62 12.62 12.62 12.62 330 -0.31(-2.40%)
Oct 26, 2017 12.93 12.93 12.93 135 -0.07(-0.54%)
Oct 25, 2017 13.00 13.00 13.00 13.00 295 -0.27(-2.00%)
Oct 23, 2017 13.27 13.27 13.27 25 +0.17(+1.26%)
Oct 20, 2017 13.10 13.10 13.10 13.10 17,455 -0.47(-3.50%)
Oct 17, 2017 13.57 13.57 13.57 0 -0.35(-2.48%)
Oct 16, 2017 13.79 13.92 13.79 13.92 3,880 +0.47(+3.49%)
Oct 13, 2017 13.45 13.45 13.45 13.45 1,000 +0.08(+0.60%)
Oct 11, 2017 13.37 13.37 13.37 1,605 +0.16(+1.21%)
Oct 09, 2017 13.21 13.21 13.21 2,590 +0.29(+2.24%)
Oct 06, 2017 12.92 12.92 12.92 12.92 340 +0.15(+1.17%)
Oct 03, 2017 12.77 12.77 12.77 8,010 +0.05(+0.37%)
Oct 02, 2017 12.72 12.72 12.72 12.72 400 +0.12(+0.97%)
Sep 29, 2017 12.60 12.60 12.60 12.60 4,220 +0.15(+1.20%)
Sep 27, 2017 12.45 12.45 12.45 20 +0.16(+1.27%)
Sep 26, 2017 12.21 12.29 12.21 12.29 1,114 -0.08(-0.61%)
Sep 25, 2017 12.37 12.37 12.37 12.37 100 -0.26(-2.06%)
Sep 22, 2017 12.70 12.74 12.63 12.63 2,029 +0.13(+1.04%)
Sep 21, 2017 12.44 12.50 12.44 12.50 8,163 -0.19(-1.50%)
Sep 20, 2017 12.69 12.69 12.69 12.69 155 -0.02(-0.16%)
Sep 19, 2017 12.71 12.71 12.71 12.71 150 -0.04(-0.31%)
Sep 18, 2017 12.75 12.75 12.75 12.75 160 +0.13(+1.03%)
Sep 15, 2017 12.62 12.62 12.62 12.62 200 -0.04(-0.32%)
Sep 14, 2017 12.72 12.72 12.66 12.66 466 -0.28(-2.16%)
Sep 13, 2017 12.89 12.94 12.89 12.94 12,100 -0.30(-2.27%)
Sep 12, 2017 13.24 13.24 13.24 13.24 225 -0.31(-2.29%)
Sep 11, 2017 13.55 13.55 13.55 13.55 100 +0.41(+3.12%)
Sep 08, 2017 13.44 13.44 13.14 13.14 1,313 -0.47(-3.45%)
Sep 07, 2017 13.54 13.79 13.54 13.61 33,162 +0.11(+0.81%)
Sep 06, 2017 13.70 13.70 13.50 13.50 10,180 -0.01(-0.07%)
Sep 05, 2017 13.69 13.69 13.51 13.51 2,100 -0.14(-1.03%)
Sep 01, 2017 13.49 13.49 13.65 2,200 +0.16(+1.19%)
Aug 31, 2017 13.28 13.49 13.28 13.49 2,645 +0.29(+2.20%)
Aug 30, 2017 13.20 13.20 13.20 13.20 190 -0.10(-0.75%)
Aug 29, 2017 13.30 13.30 13.30 13.30 607 +0.25(+1.92%)
Aug 28, 2017 13.05 13.05 13.05 13.05 115 -0.03(-0.23%)
Aug 25, 2017 13.52 13.52 13.08 13.08 11,815 +0.47(+3.72%)
Aug 23, 2017 12.61 12.61 12.61 0 +0.19(+1.54%)
Aug 22, 2017 12.49 12.66 12.42 12.42 2,460 +0.21(+1.72%)
Aug 21, 2017 12.21 12.21 12.21 12.21 1,090 +0.16(+1.33%)
Aug 18, 2017 12.05 12.05 12.05 12.05 550 -0.02(-0.17%)
Aug 17, 2017 12.07 12.07 12.07 12.07 2,510 -0.02(-0.17%)
Aug 16, 2017 12.10 12.10 12.09 12.09 16,420 -0.26(-2.11%)
Aug 09, 2017 12.35 12.35 12.35 84 +0.04(+0.32%)
Aug 08, 2017 12.31 12.31 12.31 12.31 885 +0.11(+0.90%)
Aug 04, 2017 12.20 12.20 12.20 55 -0.11(-0.89%)
Aug 02, 2017 12.31 12.31 12.31 14,364 -0.18(-1.44%)
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%)
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.