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

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2005 3.912 4.197 3.912 4.087 149,836 +0.14(+3.61%)
Feb 25, 2005 4.009 4.009 3.906 3.945 16,476 +0.00(+0.00%)
Feb 24, 2005 4.137 4.137 3.914 3.945 18,796 -0.04(-1.10%)
Feb 23, 2005 4.074 4.139 3.927 3.989 59,361 -0.08(-1.85%)
Feb 22, 2005 4.009 4.202 3.929 4.064 128,740 +0.04(+0.96%)
Feb 18, 2005 3.760 4.095 3.760 4.025 57,432 +0.08(+1.90%)
Feb 17, 2005 4.100 4.100 3.880 3.950 30,935 -0.10(-2.37%)
Feb 16, 2005 3.872 4.065 3.841 4.046 257,538 +0.18(+4.62%)
Feb 15, 2005 3.867 3.874 3.777 3.867 67,661 +0.05(+1.42%)
Feb 14, 2005 3.880 3.880 3.787 3.813 43,851 +0.04(+0.96%)
Feb 11, 2005 4.100 4.100 3.751 3.777 66,270 -0.32(-7.89%)
Feb 10, 2005 4.016 4.114 3.924 4.100 66,745 +0.00(+0.06%)
Feb 09, 2005 4.074 4.124 3.881 4.097 65,438 -0.02(-0.59%)
Feb 08, 2005 4.011 4.262 3.963 4.122 144,748 -0.08(-1.88%)
Feb 07, 2005 3.945 4.308 3.940 4.201 202,390 +0.31(+8.09%)
Feb 04, 2005 3.827 3.947 3.734 3.886 109,213 +0.06(+1.52%)
Feb 03, 2005 3.620 3.854 3.620 3.828 111,188 +0.22(+6.02%)
Feb 02, 2005 3.452 3.621 3.429 3.611 173,650 +0.31(+9.49%)
Feb 01, 2005 3.356 3.356 3.261 3.298 17,644 +0.02(+0.59%)
Jan 31, 2005 3.330 3.395 3.233 3.279 25,967 -0.03(-0.78%)
Jan 28, 2005 3.455 3.498 3.298 3.304 68,384 -0.19(-5.37%)
Jan 27, 2005 3.464 3.592 3.464 3.492 43,360 -0.13(-3.68%)
Jan 26, 2005 3.461 3.740 3.461 3.625 104,624 +0.00(+0.11%)
Jan 25, 2005 3.447 3.632 3.363 3.621 206,994 +0.39(+12.00%)
Jan 24, 2005 3.266 3.284 3.194 3.233 24,842 +0.02(+0.64%)
Jan 21, 2005 3.188 3.236 3.072 3.213 16,225 +0.06(+2.05%)
Jan 20, 2005 3.266 3.266 2.993 3.148 35,806 -0.02(-0.70%)
Jan 19, 2005 3.252 3.252 3.161 3.170 10,295 +0.01(+0.45%)
Jan 18, 2005 3.169 3.198 3.156 3.156 9,537 -0.04(-1.33%)
Jan 14, 2005 3.136 3.198 3.136 3.198 10,441 -0.00(-0.08%)
Jan 13, 2005 3.190 3.201 3.178 3.201 5,798 +0.00(+0.13%)
Jan 12, 2005 3.101 3.201 3.101 3.197 52,445 +0.00(+0.06%)
Jan 11, 2005 3.183 3.201 3.182 3.195 32,021 -0.02(-0.48%)
Jan 10, 2005 3.266 3.266 3.179 3.210 6,649 +0.01(+0.28%)
Jan 07, 2005 3.233 3.246 3.201 3.201 2,559 -0.06(-1.75%)
Jan 06, 2005 3.259 3.259 3.258 3.258 2,319 +0.06(+1.78%)
Jan 05, 2005 3.249 3.268 3.195 3.201 4,271 -0.03(-1.00%)
Jan 04, 2005 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Jan 03, 2005 3.311 3.330 3.233 3.233 10,832 -0.06(-1.96%)
Dec 31, 2004 3.320 3.330 3.298 3.298 8,891 +0.00(+0.00%)
Dec 30, 2004 3.295 3.298 3.295 3.298 3,865 +0.06(+2.00%)
Dec 29, 2004 3.227 3.280 3.227 3.233 9,278 -0.06(-1.68%)
Dec 28, 2004 3.218 3.289 3.214 3.289 8,891 +0.03(+0.98%)
Dec 27, 2004 3.361 3.361 3.151 3.257 23,195 -0.02(-0.47%)
Dec 23, 2004 3.233 3.337 3.233 3.272 4,252 -0.02(-0.59%)
Dec 22, 2004 3.256 3.357 3.256 3.292 6,572 +0.05(+1.39%)
Dec 21, 2004 3.298 3.303 3.246 3.246 7,731 -0.08(-2.33%)
Dec 20, 2004 3.361 3.361 3.324 3.324 4,252 -0.04(-1.12%)
Dec 17, 2004 3.361 3.361 3.361 3.361 0 +0.00(+0.00%)
Dec 16, 2004 3.248 3.361 3.211 3.361 16,236 +0.05(+1.44%)
Dec 15, 2004 3.330 3.356 3.298 3.314 9,278 -0.06(-1.65%)
Dec 14, 2004 3.350 3.400 3.350 3.369 26,675 +0.02(+0.58%)
Dec 13, 2004 3.363 3.363 3.306 3.350 54,509 +0.03(+0.78%)
Dec 10, 2004 3.107 3.328 3.107 3.324 28,994 +0.11(+3.42%)
Dec 09, 2004 3.285 3.285 3.169 3.214 93,942 -0.03(-1.04%)
Dec 08, 2004 3.081 3.251 3.081 3.248 62,241 +0.30(+10.18%)
Dec 07, 2004 2.922 2.971 2.922 2.948 3,865 -0.11(-3.75%)
Dec 06, 2004 3.039 3.063 2.951 3.063 2,706 +0.05(+1.76%)
Dec 03, 2004 2.800 3.010 2.800 3.010 19,716 +0.10(+3.42%)
Dec 02, 2004 2.858 2.910 2.858 2.910 25,515 -0.01(-0.44%)
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.