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%)
Aug 01, 2023 0.2928 0.3039 0.2800 0.2983 144,767 +0.01(+1.70%)
Jul 31, 2023 0.2950 0.3050 0.2928 0.2933 115,101 -0.00(-0.74%)
Jul 28, 2023 0.3000 0.3159 0.2910 0.2955 169,603 +0.00(+1.41%)
Jul 27, 2023 0.2817 0.3200 0.2817 0.2914 264,251 +0.01(+4.52%)
Jul 26, 2023 0.2882 0.2899 0.2756 0.2788 90,430 -0.00(-1.13%)
Jul 25, 2023 0.2852 0.3000 0.2800 0.2820 92,018 -0.01(-4.08%)
Jul 24, 2023 0.2900 0.3000 0.2620 0.2940 192,242 +0.01(+2.15%)
Jul 21, 2023 0.3048 0.3073 0.2830 0.2878 62,312 -0.01(-2.74%)
Jul 20, 2023 0.3006 0.3100 0.2920 0.2959 146,066 -0.01(-2.66%)
Jul 19, 2023 0.3050 0.3198 0.3000 0.3040 176,611 +0.00(+0.56%)
Jul 18, 2023 0.3102 0.3245 0.3012 0.3023 127,136 -0.02(-5.44%)
Jul 17, 2023 0.3350 0.3350 0.3010 0.3197 132,569 -0.00(-1.30%)
Jul 14, 2023 0.3154 0.3440 0.3001 0.3239 422,999 +0.01(+4.82%)
Jul 13, 2023 0.3030 0.3190 0.2864 0.3090 227,964 +0.01(+2.28%)
Jul 12, 2023 0.3010 0.3224 0.2800 0.3021 426,095 -0.00(-1.27%)
Jul 11, 2023 0.3088 0.3198 0.2935 0.3060 402,610 -0.00(-1.54%)
Jul 10, 2023 0.3200 0.3250 0.3100 0.3108 241,188 -0.01(-4.22%)
Jul 07, 2023 0.3342 0.3400 0.3110 0.3245 326,598 -0.02(-5.81%)
Jul 06, 2023 0.3400 0.3485 0.3200 0.3445 325,495 +0.01(+2.07%)
Jul 05, 2023 0.3443 0.3530 0.3305 0.3375 251,079 -0.02(-4.93%)
Jul 03, 2023 0.3600 0.3600 0.3011 0.3550 579,610 -0.01(-1.44%)
Jun 30, 2023 0.4101 0.4101 0.3501 0.3602 506,065 -0.04(-10.69%)
Jun 29, 2023 0.4049 0.4275 0.3951 0.4033 564,641 -0.00(-0.91%)
Jun 28, 2023 0.3800 0.4247 0.3702 0.4070 793,021 +0.03(+7.11%)
Jun 27, 2023 0.3588 0.4100 0.3351 0.3800 1,067,096 +0.03(+8.94%)
Jun 26, 2023 0.3550 0.3748 0.3451 0.3488 394,644 -0.02(-5.70%)
Jun 23, 2023 0.3700 0.4300 0.3350 0.3699 2,961,804 +0.03(+8.79%)
Jun 22, 2023 0.3368 0.3600 0.3136 0.3400 578,950 -0.02(-4.31%)
Jun 21, 2023 0.3139 0.3710 0.3101 0.3553 459,156 +0.04(+12.01%)
Jun 20, 2023 0.3600 0.3580 0.3000 0.3172 897,600 -0.03(-7.90%)
Jun 16, 2023 0.3100 0.5100 0.3060 0.3444 8,491,659 +0.03(+9.09%)
Jun 15, 2023 0.3175 0.3185 0.2850 0.3157 1,263,644 -0.01(-2.86%)
Jun 14, 2023 0.3935 0.3969 0.3020 0.3250 1,913,045 -0.07(-17.41%)
Jun 13, 2023 0.3750 0.4328 0.3299 0.3935 3,624,222 -0.06(-12.65%)
Jun 12, 2023 0.3000 0.5500 0.2902 0.4505 19,391,898 +0.16(+55.88%)
Jun 09, 2023 0.3000 0.3210 0.2600 0.2890 1,558,071 -0.01(-3.67%)
Jun 08, 2023 0.2541 0.3500 0.2491 0.3000 2,277,277 +0.05(+17.79%)
Jun 07, 2023 0.2525 0.2599 0.2470 0.2547 390,291 +0.00(+0.87%)
Jun 06, 2023 0.2813 0.2924 0.2175 0.2525 1,188,445 -0.04(-12.93%)
Jun 05, 2023 0.2949 0.3059 0.2850 0.2900 439,057 -0.01(-4.61%)
Jun 02, 2023 0.3020 0.3200 0.2880 0.3040 641,253 +0.01(+2.29%)
Jun 01, 2023 0.2820 0.3026 0.2760 0.2972 1,040,516 -0.02(-7.10%)
May 31, 2023 0.2934 0.3300 0.2600 0.3199 5,187,667 +0.04(+16.33%)
May 30, 2023 0.2693 0.2950 0.2600 0.2750 2,520,541 -0.05(-14.12%)
May 26, 2023 0.3913 0.4345 0.3017 0.3202 57,522,752 +0.12(+59.38%)
May 25, 2023 0.2366 0.2400 0.2005 0.2009 642,920 -0.03(-12.65%)
May 24, 2023 0.2600 0.2633 0.2202 0.2300 815,847 -0.04(-14.18%)
May 23, 2023 0.3000 0.3000 0.2550 0.2680 1,006,889 -0.03(-9.31%)
May 22, 2023 0.2880 0.4890 0.2770 0.2955 7,825,658 +0.03(+11.47%)
May 19, 2023 0.2700 0.2759 0.2550 0.2651 286,717 +0.01(+2.83%)
May 18, 2023 0.2790 0.2900 0.2547 0.2578 343,552 +0.01(+3.12%)
May 17, 2023 0.2970 0.3005 0.2484 0.2500 891,692 -0.05(-17.27%)
May 16, 2023 0.3100 0.3150 0.2971 0.3022 277,976 -0.00(-0.92%)
May 15, 2023 0.3400 0.3400 0.2950 0.3050 289,701 -0.01(-4.36%)
May 12, 2023 0.3550 0.3599 0.3189 0.3189 299,843 -0.03(-9.15%)
May 11, 2023 0.4080 0.4080 0.3510 0.3510 346,757 -0.05(-12.25%)
May 10, 2023 0.5200 0.5244 0.3905 0.4000 535,598 -0.11(-21.57%)
May 09, 2023 0.5200 0.5326 0.4626 0.5100 101,483 +0.02(+3.03%)
May 08, 2023 0.5500 0.5500 0.4850 0.4950 406,313 -0.03(-5.34%)
May 05, 2023 0.5900 0.5900 0.5100 0.5229 152,322 -0.07(-11.37%)
May 04, 2023 0.7460 0.7460 0.5702 0.5900 282,081 -0.14(-19.31%)
May 03, 2023 0.6600 0.7611 0.6400 0.7312 165,223 +0.04(+5.92%)
May 02, 2023 0.8300 0.8300 0.6186 0.6903 215,815 -0.14(-17.15%)
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.