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

Appreciate Holdings, Inc. - Class A Common Stock (NQ: SFR )

0.0722 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 2023 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 (%)
Oct 26, 2023 0.0722 0 -0.05(-40.18%)
Oct 25, 2023 0.0991 0.1250 0.0912 0.1207 10,337,969 -0.03(-17.67%)
Oct 24, 2023 0.1477 0.1600 0.1450 0.1466 436,081 -0.01(-4.18%)
Oct 23, 2023 0.1656 0.1695 0.1500 0.1530 138,865 -0.01(-4.32%)
Oct 20, 2023 0.1635 0.1749 0.1505 0.1599 203,914 -0.01(-4.25%)
Oct 19, 2023 0.1975 0.1975 0.1635 0.1670 101,852 -0.01(-6.60%)
Oct 18, 2023 0.1900 0.1997 0.1735 0.1788 58,995 -0.00(-1.54%)
Oct 17, 2023 0.1883 0.1994 0.1700 0.1816 179,868 +0.01(+3.18%)
Oct 16, 2023 0.1700 0.1890 0.1621 0.1760 125,807 +0.00(+0.63%)
Oct 13, 2023 0.1604 0.1890 0.1604 0.1749 204,402 +0.01(+9.04%)
Oct 12, 2023 0.1600 0.1665 0.1499 0.1604 112,838 +0.00(+1.97%)
Oct 11, 2023 0.1513 0.1698 0.1420 0.1573 81,229 +0.00(+0.19%)
Oct 10, 2023 0.1620 0.1700 0.1500 0.1570 122,025 -0.01(-5.31%)
Oct 09, 2023 0.1800 0.1760 0.1614 0.1658 166,412 -0.02(-8.60%)
Oct 06, 2023 0.1669 0.1998 0.1550 0.1814 713,824 +0.02(+9.87%)
Oct 05, 2023 0.1836 0.1836 0.1636 0.1651 158,889 -0.01(-5.60%)
Oct 04, 2023 0.1800 0.1848 0.1562 0.1749 380,694 -0.01(-4.43%)
Oct 03, 2023 0.1700 0.3399 0.1700 0.1830 10,605,289 +0.01(+5.17%)
Oct 02, 2023 0.1620 0.1899 0.1620 0.1740 49,164 +0.01(+7.67%)
Sep 29, 2023 0.1871 0.1939 0.1607 0.1616 175,228 -0.02(-9.32%)
Sep 28, 2023 0.2100 0.2100 0.1718 0.1782 140,555 -0.02(-8.62%)
Sep 27, 2023 0.2100 0.2149 0.1919 0.1950 74,350 -0.01(-2.99%)
Sep 26, 2023 0.2102 0.2150 0.1970 0.2010 104,171 -0.01(-4.38%)
Sep 25, 2023 0.2277 0.2300 0.2102 0.2102 36,272 -0.01(-4.45%)
Sep 22, 2023 0.2169 0.2200 0.2102 0.2200 30,913 +0.01(+4.66%)
Sep 21, 2023 0.2310 0.2310 0.2028 0.2102 95,958 -0.01(-5.27%)
Sep 20, 2023 0.2201 0.2298 0.2119 0.2219 43,198 +0.00(+0.86%)
Sep 19, 2023 0.2200 0.2300 0.2118 0.2200 46,796 -0.00(-0.50%)
Sep 18, 2023 0.2208 0.2300 0.2200 0.2211 142,418 -0.00(-0.45%)
Sep 15, 2023 0.2300 0.2387 0.2220 0.2221 500,985 -0.02(-6.80%)
Sep 14, 2023 0.2499 0.2499 0.2222 0.2383 88,394 -0.00(-0.50%)
Sep 13, 2023 0.2653 0.2699 0.2203 0.2395 193,641 -0.02(-7.85%)
Sep 12, 2023 0.2724 0.2794 0.2418 0.2599 78,363 +0.00(+1.52%)
Sep 11, 2023 0.2632 0.2870 0.2318 0.2560 163,733 -0.02(-8.34%)
Sep 08, 2023 0.2800 0.2821 0.2618 0.2793 114,022 +0.01(+2.76%)
Sep 07, 2023 0.2800 0.2850 0.2621 0.2718 81,823 +0.00(+0.67%)
Sep 06, 2023 0.2857 0.2920 0.2630 0.2700 42,927 -0.01(-5.23%)
Sep 05, 2023 0.2890 0.2999 0.2633 0.2849 47,799 +0.00(+0.67%)
Sep 01, 2023 0.2860 0.2948 0.2750 0.2830 61,442 -0.00(-0.70%)
Aug 31, 2023 0.3300 0.3300 0.2850 0.2850 59,984 -0.02(-7.59%)
Aug 30, 2023 0.3149 0.3150 0.3010 0.3084 94,732 -0.01(-2.13%)
Aug 29, 2023 0.3001 0.3300 0.2840 0.3151 142,606 +0.02(+7.69%)
Aug 28, 2023 0.2810 0.2999 0.2810 0.2926 44,560 -0.01(-2.37%)
Aug 25, 2023 0.3001 0.3050 0.2870 0.2997 27,547 -0.00(-0.10%)
Aug 24, 2023 0.2821 0.3000 0.2650 0.3000 273,844 +0.02(+7.14%)
Aug 23, 2023 0.2950 0.2953 0.2665 0.2800 287,897 -0.01(-5.05%)
Aug 22, 2023 0.3000 0.3002 0.2902 0.2949 40,794 +0.01(+2.40%)
Aug 21, 2023 0.2813 0.3150 0.2813 0.2880 243,967 -0.00(-0.69%)
Aug 18, 2023 0.2893 0.3050 0.2718 0.2900 210,727 +0.00(+0.03%)
Aug 17, 2023 0.3000 0.3050 0.2811 0.2899 131,224 -0.01(-3.37%)
Aug 16, 2023 0.3200 0.3298 0.2830 0.3000 129,335 -0.01(-2.82%)
Aug 15, 2023 0.3010 0.3300 0.2818 0.3087 327,984 +0.00(+1.55%)
Aug 14, 2023 0.3360 0.3360 0.3010 0.3040 156,812 -0.03(-7.82%)
Aug 11, 2023 0.3300 0.3400 0.3010 0.3298 169,224 +0.03(+9.57%)
Aug 10, 2023 0.2895 0.3200 0.2895 0.3010 118,594 +0.00(+0.84%)
Aug 09, 2023 0.3188 0.3188 0.2818 0.2985 175,280 -0.00(-1.16%)
Aug 08, 2023 0.3001 0.3020 0.2800 0.3020 59,871 +0.01(+3.39%)
Aug 07, 2023 0.3148 0.3200 0.2910 0.2921 95,286 -0.01(-4.85%)
Aug 04, 2023 0.3300 0.3400 0.3000 0.3070 199,951 -0.04(-11.01%)
Aug 03, 2023 0.3200 0.3500 0.2700 0.3450 608,564 +0.04(+15.00%)
Aug 02, 2023 0.2821 0.3017 0.2818 0.3000 207,521 +0.00(+0.57%)
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.