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

(OP: AMRRY )

9.850 -0.210 (-2.09%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 10.01 10.06 9.924 10.06 3,253 -0.01(-0.15%)
Sep 25, 2024 10.15 10.22 10.00 10.07 5,296 -0.03(-0.26%)
Sep 24, 2024 9.500 10.41 9.500 10.10 15,057 +0.90(+9.79%)
Sep 23, 2024 9.390 9.390 9.000 9.200 3,723 -0.54(-5.54%)
Sep 20, 2024 9.730 9.740 9.370 9.740 2,214 +0.14(+1.46%)
Sep 18, 2024 9.600 345 +0.34(+3.68%)
Sep 17, 2024 8.570 9.259 8.570 9.259 2,854 +0.11(+1.19%)
Sep 16, 2024 9.100 9.260 8.310 9.150 4,496 -0.12(-1.24%)
Sep 13, 2024 9.445 9.580 9.100 9.265 3,758 -0.10(-1.12%)
Sep 12, 2024 9.340 9.430 9.340 9.370 1,329 +0.17(+1.85%)
Sep 11, 2024 9.050 9.500 9.050 9.200 1,254 +0.03(+0.33%)
Sep 10, 2024 9.000 9.490 8.920 9.170 5,727 +0.05(+0.55%)
Sep 09, 2024 9.100 9.230 9.099 9.120 12,476 -0.28(-2.98%)
Sep 06, 2024 9.500 9.500 9.400 9.400 934 -0.04(-0.42%)
Sep 05, 2024 9.100 9.440 9.100 9.440 18,804 +0.14(+1.51%)
Sep 04, 2024 9.600 9.600 9.100 9.300 6,440 +0.05(+0.54%)
Sep 03, 2024 9.500 9.610 9.100 9.250 1,948 +0.00(+0.00%)
Aug 30, 2024 9.250 9.375 9.090 9.250 2,201 -0.25(-2.63%)
Aug 29, 2024 10.20 10.20 9.500 9.500 6,139 -0.34(-3.46%)
Aug 28, 2024 10.01 10.01 9.840 9.840 1,022 -0.32(-3.15%)
Aug 27, 2024 10.20 10.20 10.00 10.16 4,626 +0.03(+0.30%)
Aug 26, 2024 11.00 11.00 10.13 10.13 6,316 -0.77(-7.06%)
Aug 23, 2024 10.44 10.90 10.00 10.90 2,864 +0.30(+2.83%)
Aug 22, 2024 10.45 10.60 10.05 10.60 3,412 +0.25(+2.42%)
Aug 21, 2024 10.37 10.41 10.20 10.35 2,667 +0.10(+0.98%)
Aug 20, 2024 10.00 10.41 10.00 10.25 2,341 +0.05(+0.49%)
Aug 19, 2024 11.00 11.00 10.16 10.20 17,282 +0.61(+6.36%)
Aug 16, 2024 9.750 10.41 9.590 9.590 3,450 -0.22(-2.24%)
Aug 15, 2024 9.800 9.810 9.800 9.810 10,152 -0.19(-1.90%)
Aug 14, 2024 9.960 10.00 9.700 10.00 4,940 +0.44(+4.60%)
Aug 13, 2024 9.560 9.560 9.560 9.560 1,222 +0.00(+0.00%)
Aug 12, 2024 9.580 9.580 9.540 9.560 6,005 -0.02(-0.21%)
Aug 09, 2024 8.900 9.810 8.900 9.580 5,846 +0.68(+7.64%)
Aug 08, 2024 8.500 8.990 8.500 8.900 1,979 +0.45(+5.33%)
Aug 07, 2024 8.600 8.600 8.350 8.450 1,594 -0.15(-1.74%)
Aug 06, 2024 8.500 9.000 8.210 8.600 3,414 +0.03(+0.29%)
Aug 05, 2024 9.500 9.630 8.200 8.575 11,354 -0.79(-8.48%)
Aug 02, 2024 8.300 9.500 8.260 9.370 3,062 -0.13(-1.37%)
Aug 01, 2024 10.30 10.30 9.500 9.500 3,167 +0.00(+0.00%)
Jul 31, 2024 9.140 9.850 9.140 9.500 1,267 +0.90(+10.47%)
Jul 30, 2024 9.000 9.500 8.520 8.600 1,569 -1.25(-12.69%)
Jul 29, 2024 9.640 9.850 8.990 9.850 1,738 +0.30(+3.15%)
Jul 26, 2024 9.940 9.940 8.910 9.549 7,652 -0.00(-0.01%)
Jul 25, 2024 9.870 10.06 9.500 9.550 1,663 +0.05(+0.53%)
Jul 24, 2024 9.500 9.500 9.500 9.500 722 -0.25(-2.56%)
Jul 23, 2024 10.00 10.00 9.750 9.750 3,071 -0.19(-1.91%)
Jul 22, 2024 10.18 10.90 9.940 9.940 2,893 -0.56(-5.33%)
Jul 19, 2024 9.950 10.95 9.850 10.50 4,596 +0.55(+5.53%)
Jul 18, 2024 10.20 10.58 9.850 9.950 2,183 -0.35(-3.40%)
Jul 17, 2024 10.20 10.61 10.20 10.30 2,392 +0.12(+1.15%)
Jul 16, 2024 9.990 10.18 9.850 10.18 1,210 -0.02(-0.17%)
Jul 15, 2024 10.35 10.62 9.995 10.20 7,665 -0.10(-0.97%)
Jul 12, 2024 11.00 14.32 10.30 10.30 4,905 -0.71(-6.45%)
Jul 11, 2024 11.21 11.30 11.00 11.01 10,444 +0.01(+0.09%)
Jul 10, 2024 10.74 11.00 10.60 11.00 2,619 +0.28(+2.61%)
Jul 09, 2024 10.74 10.74 10.20 10.72 4,371 -0.24(-2.19%)
Jul 08, 2024 11.25 11.25 10.15 10.96 4,534 -0.04(-0.36%)
Jul 05, 2024 10.50 11.05 10.50 11.00 4,716 +0.00(+0.00%)
Jul 03, 2024 11.00 14.40 10.60 11.00 15,859 +0.80(+7.84%)
Jul 02, 2024 10.50 10.91 10.20 10.20 11,025 -0.20(-1.92%)
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.