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

(TSV: AVCR )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.1700 0.1750 0.1700 0.1700 41,780 +0.00(+0.00%)
Oct 17, 2024 0.1850 0.1850 0.1650 0.1700 91,023 -0.01(-8.11%)
Oct 16, 2024 0.1900 0.1900 0.1850 0.1850 15,100 -0.01(-2.63%)
Oct 15, 2024 0.1750 0.1900 0.1750 0.1900 61,973 +0.01(+5.56%)
Oct 10, 2024 0.1800 0 +0.00(+0.00%)
Oct 09, 2024 0.1800 0.1800 0.1800 0.1800 5,500 +0.01(+2.86%)
Oct 08, 2024 0.1900 0.1900 0.1750 0.1750 45,046 -0.02(-7.89%)
Oct 07, 2024 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Oct 04, 2024 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-2.56%)
Oct 03, 2024 0.1750 0.1950 0.1750 0.1950 56,150 +0.02(+14.71%)
Oct 01, 2024 0.1700 33 -0.01(-5.56%)
Sep 30, 2024 0.1850 0.1850 0.1800 0.1800 57,843 +0.00(+0.00%)
Sep 27, 2024 0.1800 0.1850 0.1800 0.1800 60,500 +0.01(+2.86%)
Sep 26, 2024 0.1800 0.1800 0.1700 0.1750 187,161 -0.01(-2.78%)
Sep 25, 2024 0.1900 0.1900 0.1800 0.1800 28,450 +0.00(+0.00%)
Sep 24, 2024 0.1850 0.1850 0.1800 0.1800 26,700 -0.01(-2.70%)
Sep 23, 2024 0.1900 0.1900 0.1850 0.1850 84,500 -0.01(-2.63%)
Sep 20, 2024 0.2050 0.2050 0.1850 0.1900 195,749 -0.01(-2.56%)
Sep 19, 2024 0.2050 0.2050 0.1950 0.1950 32,600 +0.00(+0.00%)
Sep 18, 2024 0.2050 0.2050 0.1950 0.1950 172,000 -0.01(-7.14%)
Sep 17, 2024 0.2200 0.2200 0.2050 0.2100 77,151 -0.01(-4.55%)
Sep 16, 2024 0.2100 0.2250 0.2100 0.2200 182,100 +0.02(+7.32%)
Sep 13, 2024 0.1950 0.2050 0.1850 0.2050 717,570 +0.00(+2.50%)
Sep 12, 2024 0.2200 0.2200 0.1950 0.2000 393,653 -0.02(-9.09%)
Sep 11, 2024 0.2150 0.2200 0.2150 0.2200 52,000 +0.00(+0.00%)
Sep 10, 2024 0.2200 0.2250 0.2150 0.2200 168,101 +0.00(+0.00%)
Sep 09, 2024 0.2350 0.2400 0.2200 0.2200 246,100 -0.02(-8.33%)
Sep 06, 2024 0.2550 0.2550 0.2300 0.2400 461,900 -0.03(-9.43%)
Sep 05, 2024 0.2600 0.2650 0.2500 0.2650 74,185 +0.00(+0.00%)
Sep 04, 2024 0.2750 0.2800 0.2650 0.2650 365,425 -0.02(-5.36%)
Sep 03, 2024 0.2850 0.2900 0.2700 0.2800 238,000 -0.01(-3.45%)
Aug 30, 2024 0.2900 0 +0.00(+0.00%)
Aug 29, 2024 0.3100 0.3350 0.2450 0.2900 2,054,608 -0.02(-6.45%)
Aug 28, 2024 0.3100 0.3200 0.3100 0.3100 154,153 +0.00(+0.00%)
Aug 27, 2024 0.3050 0.3130 0.2950 0.3100 450,766 +0.02(+6.90%)
Aug 26, 2024 0.3100 0.3100 0.2900 0.2900 170,764 -0.01(-3.33%)
Aug 23, 2024 0.2950 0.3000 0.2950 0.3000 27,500 +0.01(+1.69%)
Aug 22, 2024 0.2950 0.3150 0.2850 0.2950 451,965 +0.01(+1.72%)
Aug 21, 2024 0.2900 0.2950 0.2850 0.2900 316,919 +0.00(+0.00%)
Aug 20, 2024 0.2900 0.2950 0.2900 0.2900 75,501 +0.00(+0.00%)
Aug 19, 2024 0.2800 0.2950 0.2750 0.2900 108,981 +0.01(+1.75%)
Aug 16, 2024 0.2700 0.2850 0.2700 0.2850 229,273 +0.01(+5.56%)
Aug 15, 2024 0.2800 0.2850 0.2700 0.2700 119,855 +0.00(+0.00%)
Aug 14, 2024 0.2700 0.2700 0.2700 0.2700 26,900 +0.01(+1.89%)
Aug 13, 2024 0.2650 0.2800 0.2650 0.2650 169,404 +0.01(+1.92%)
Aug 12, 2024 0.2650 0.2650 0.2600 0.2600 86,050 -0.01(-1.89%)
Aug 09, 2024 0.2650 0.2700 0.2600 0.2650 169,400 +0.00(+0.00%)
Aug 08, 2024 0.2500 0.2650 0.2500 0.2650 58,000 +0.00(+0.00%)
Aug 07, 2024 0.2650 0.2650 0.2600 0.2650 67,950 +0.01(+1.92%)
Aug 06, 2024 0.2500 0.2750 0.2500 0.2600 236,496 -0.02(-5.45%)
Aug 02, 2024 0.2750 0 -0.01(-5.17%)
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.