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 )

30.00 +1.05 (+3.63%)
Streaming Delayed Price Updated: 3:58 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 (%)
Apr 30, 2024 28.25 28.25 28.25 28.25 100 +0.00(+0.00%)
Apr 29, 2024 28.25 28.25 28.25 28.25 401 +0.85(+3.10%)
Apr 24, 2024 27.40 4 +0.41(+1.53%)
Apr 23, 2024 26.93 26.99 26.58 26.99 15,312 -1.15(-4.08%)
Apr 22, 2024 28.30 28.30 27.75 28.14 1,205 +0.33(+1.19%)
Apr 19, 2024 27.64 27.80 27.64 27.80 554 -0.59(-2.06%)
Apr 18, 2024 28.39 28.39 28.39 28.39 178 +0.71(+2.58%)
Apr 16, 2024 27.68 0 -0.61(-2.17%)
Apr 15, 2024 28.60 28.60 28.29 28.29 505 -0.96(-3.28%)
Apr 12, 2024 28.15 29.25 28.15 29.25 1,795 +1.40(+5.03%)
Apr 11, 2024 28.12 28.12 27.85 27.85 760 -0.20(-0.71%)
Apr 10, 2024 27.74 28.30 27.74 28.05 3,838 -1.27(-4.33%)
Apr 09, 2024 29.09 29.32 28.75 29.32 860 +0.95(+3.33%)
Apr 08, 2024 28.18 28.38 28.18 28.38 51,698 +0.57(+2.05%)
Apr 05, 2024 27.75 28.12 27.75 27.81 173,887 +0.14(+0.50%)
Apr 04, 2024 27.70 27.70 27.60 27.67 2,483 +1.00(+3.74%)
Apr 03, 2024 26.93 26.93 26.64 26.67 187,267 -0.03(-0.11%)
Apr 02, 2024 26.70 26.70 26.70 26.70 584 +0.30(+1.14%)
Apr 01, 2024 26.40 26.40 26.40 26.40 118 +0.85(+3.33%)
Mar 27, 2024 25.55 0 +0.55(+2.20%)
Mar 26, 2024 25.00 25.00 25.00 25.00 210 -0.31(-1.22%)
Mar 25, 2024 25.31 25.31 25.31 25.31 100 -0.27(-1.06%)
Mar 22, 2024 25.59 25.59 25.58 25.58 360 +0.89(+3.60%)
Mar 20, 2024 24.69 27 +0.48(+1.97%)
Mar 19, 2024 24.42 24.42 24.21 24.21 1,142 -0.60(-2.40%)
Mar 15, 2024 24.81 20 +0.67(+2.78%)
Mar 14, 2024 24.35 24.35 24.00 24.14 1,619 -0.19(-0.78%)
Mar 13, 2024 24.30 24.33 24.30 24.33 1,040 +1.48(+6.48%)
Mar 07, 2024 22.85 0 +0.03(+0.13%)
Mar 06, 2024 22.82 22.82 22.82 22.82 163 +0.06(+0.26%)
Mar 05, 2024 22.76 22.76 22.76 22.76 1,000 -0.24(-1.04%)
Mar 01, 2024 23.00 0 +0.77(+3.46%)
Feb 28, 2024 22.23 1,327 -0.50(-2.22%)
Feb 26, 2024 22.73 95 +0.00(+0.02%)
Feb 22, 2024 22.73 0 +0.33(+1.47%)
Feb 16, 2024 22.40 0 +1.43(+6.82%)
Feb 15, 2024 20.97 20.97 20.97 20.97 131 +0.15(+0.74%)
Feb 13, 2024 20.82 73 -0.26(-1.26%)
Feb 12, 2024 21.08 21.08 21.08 21.08 201 +0.28(+1.35%)
Feb 08, 2024 20.80 0 -1.20(-5.45%)
Feb 02, 2024 22.00 25 -0.39(-1.76%)
Jan 31, 2024 22.39 1,215 +0.91(+4.26%)
Jan 30, 2024 21.75 21.75 21.48 21.48 730 -0.08(-0.37%)
Jan 26, 2024 21.56 0 +0.31(+1.46%)
Jan 25, 2024 21.25 21.25 21.25 21.25 690 +1.13(+5.62%)
Jan 23, 2024 20.12 0 -0.12(-0.60%)
Jan 19, 2024 20.24 0 -0.18(-0.87%)
Jan 18, 2024 20.42 20.42 20.42 20.42 205 +0.14(+0.69%)
Jan 16, 2024 20.28 0 -0.33(-1.59%)
Jan 05, 2024 20.61 0 +0.51(+2.52%)
Jan 04, 2024 20.10 20.10 20.10 20.10 5,156 -0.01(-0.04%)
Jan 03, 2024 19.90 20.11 19.90 20.11 2,226 -0.80(-3.81%)
Jan 02, 2024 20.91 20.91 20.91 20.91 500 -0.90(-4.15%)
Dec 29, 2023 21.81 21.81 21.81 21.81 452 -0.07(-0.30%)
Dec 28, 2023 21.88 21.88 21.88 21.88 100 -0.62(-2.78%)
Dec 26, 2023 22.50 0 +0.52(+2.38%)
Dec 20, 2023 21.98 0 +0.68(+3.17%)
Dec 19, 2023 21.46 21.46 21.30 21.30 4,340 +0.57(+2.76%)
Dec 18, 2023 20.73 20.73 20.73 20.73 268 -0.58(-2.73%)
Dec 14, 2023 21.31 104 +1.46(+7.36%)
Dec 12, 2023 19.85 2 +0.44(+2.27%)
Dec 11, 2023 19.45 19.45 19.41 19.41 2,164 +1.41(+7.83%)
Dec 07, 2023 18.00 78 -0.16(-0.88%)
Dec 06, 2023 18.16 18.16 18.16 18.16 100 +0.00(+0.00%)
Dec 05, 2023 17.51 18.36 17.51 18.16 657 -0.84(-4.42%)
Dec 01, 2023 19.00 0 +0.50(+2.70%)
Nov 30, 2023 18.50 18.50 18.50 18.50 1,099 +1.00(+5.71%)
Nov 28, 2023 17.50 31 -0.45(-2.51%)
Nov 24, 2023 17.95 0 -0.35(-1.91%)
Nov 22, 2023 17.50 18.30 17.50 18.30 494 +1.20(+7.02%)
Nov 16, 2023 17.10 0 +1.04(+6.46%)
Nov 13, 2023 16.06 8 -0.39(-2.36%)
Nov 08, 2023 16.45 18 +0.29(+1.79%)
Nov 02, 2023 16.16 0 +0.31(+1.96%)
Nov 01, 2023 16.60 16.60 15.85 15.85 322 -0.35(-2.16%)
Oct 31, 2023 16.20 16.20 16.20 16.20 444 -0.58(-3.43%)
Oct 30, 2023 16.78 16.78 16.78 16.78 372 +0.83(+5.18%)
Oct 26, 2023 15.95 0 +0.40(+2.57%)
Oct 24, 2023 15.55 0 -0.25(-1.56%)
Oct 23, 2023 15.80 15.80 15.80 15.80 368 -0.35(-2.17%)
Oct 20, 2023 16.15 16.15 16.15 16.15 236 -0.62(-3.72%)
Oct 13, 2023 16.77 10 -0.45(-2.61%)
Oct 10, 2023 17.22 54 +0.70(+4.24%)
Oct 09, 2023 16.52 16.53 16.52 16.52 1,354 -0.77(-4.45%)
Oct 06, 2023 17.29 17.29 17.29 17.29 990 -0.06(-0.37%)
Sep 29, 2023 17.35 3 +0.07(+0.40%)
Sep 28, 2023 17.28 17.28 17.28 17.28 1,121 -1.79(-9.39%)
Sep 11, 2023 19.07 0 +1.07(+5.97%)
Aug 29, 2023 18.00 0 +0.03(+0.17%)
Aug 23, 2023 17.97 0 -0.18(-0.98%)
Aug 21, 2023 18.15 0 +0.35(+1.95%)
Aug 17, 2023 17.80 120 -0.56(-3.05%)
Aug 15, 2023 18.36 0 +0.32(+1.75%)
Aug 14, 2023 18.35 18.35 18.04 18.04 1,226 -0.76(-4.02%)
Aug 11, 2023 18.86 18.86 18.80 18.80 1,163 -1.96(-9.44%)
Aug 04, 2023 20.76 3,979 +0.71(+3.54%)
Aug 03, 2023 20.05 20.05 20.05 20.05 205 -1.52(-7.03%)
Jul 31, 2023 21.57 66 +0.54(+2.59%)
Jul 28, 2023 21.05 21.11 20.96 21.02 20,010 -0.03(-0.14%)
Jul 27, 2023 21.00 21.05 21.00 21.05 2,679 +1.80(+9.35%)
Jul 21, 2023 19.25 0 +0.25(+1.32%)
Jul 19, 2023 19.00 0 -0.05(-0.26%)
Jul 17, 2023 19.05 0 -1.64(-7.92%)
Jul 14, 2023 20.69 20.69 20.69 20.69 1,016 +1.88(+9.99%)
Jul 11, 2023 18.81 2,949 +1.02(+5.73%)
Jul 06, 2023 17.79 17 -0.47(-2.58%)
Jun 27, 2023 18.26 0 -0.16(-0.86%)
Jun 23, 2023 18.42 0 -0.28(-1.50%)
Jun 22, 2023 18.70 18.70 18.70 18.70 400 -0.40(-2.09%)
Jun 21, 2023 19.10 19.10 19.10 19.10 1,000 -0.04(-0.22%)
Jun 20, 2023 19.14 19.14 19.14 19.14 284 -0.86(-4.29%)
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.