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

American Resources Corp (NQ: AREC )

1.550 +0.110 (+7.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.420 1.448 1.345 1.350 300,932 -0.08(-5.59%)
Jan 30, 2024 1.460 1.460 1.410 1.430 106,159 -0.03(-2.05%)
Jan 29, 2024 1.440 1.480 1.412 1.460 133,653 -0.02(-1.35%)
Jan 26, 2024 1.470 1.490 1.420 1.480 131,838 +0.00(+0.00%)
Jan 25, 2024 1.450 1.480 1.380 1.480 362,033 +0.03(+2.07%)
Jan 24, 2024 1.460 1.470 1.430 1.450 167,268 -0.02(-1.36%)
Jan 23, 2024 1.480 1.500 1.420 1.470 557,581 -0.03(-2.00%)
Jan 22, 2024 1.470 1.520 1.420 1.500 203,685 +0.01(+1.01%)
Jan 19, 2024 1.440 1.500 1.422 1.485 115,008 +0.02(+1.02%)
Jan 18, 2024 1.470 1.470 1.430 1.470 112,082 -0.02(-1.34%)
Jan 17, 2024 1.450 1.510 1.400 1.490 347,604 +0.03(+2.05%)
Jan 16, 2024 1.510 1.520 1.420 1.460 247,308 -0.07(-4.58%)
Jan 12, 2024 1.560 1.570 1.500 1.530 161,432 -0.03(-1.92%)
Jan 11, 2024 1.530 1.560 1.445 1.560 242,828 +0.01(+0.65%)
Jan 10, 2024 1.560 1.600 1.510 1.550 189,694 -0.03(-1.90%)
Jan 09, 2024 1.590 1.605 1.520 1.580 212,417 -0.03(-1.86%)
Jan 08, 2024 1.600 1.615 1.520 1.610 239,053 +0.00(+0.00%)
Jan 05, 2024 1.640 1.710 1.610 1.610 301,230 -0.04(-2.42%)
Jan 04, 2024 1.520 1.650 1.520 1.650 483,806 +0.13(+8.55%)
Jan 03, 2024 1.540 1.540 1.470 1.520 223,632 -0.01(-0.65%)
Jan 02, 2024 1.500 1.569 1.460 1.530 165,982 +0.04(+2.68%)
Dec 29, 2023 1.490 1.530 1.450 1.490 274,935 +0.00(+0.00%)
Dec 28, 2023 1.560 1.560 1.470 1.490 158,537 -0.06(-4.18%)
Dec 27, 2023 1.490 1.600 1.480 1.555 298,793 +0.05(+3.67%)
Dec 26, 2023 1.450 1.500 1.430 1.500 158,924 +0.07(+4.90%)
Dec 22, 2023 1.480 1.480 1.380 1.430 401,106 +0.02(+1.42%)
Dec 21, 2023 1.430 1.580 1.381 1.410 356,349 +0.00(+0.00%)
Dec 20, 2023 1.430 1.457 1.380 1.410 210,248 +0.01(+0.71%)
Dec 19, 2023 1.440 1.530 1.390 1.400 418,605 -0.03(-2.10%)
Dec 18, 2023 1.440 1.490 1.415 1.430 162,174 -0.01(-0.69%)
Dec 15, 2023 1.550 1.550 1.410 1.440 314,509 -0.05(-3.03%)
Dec 14, 2023 1.490 1.530 1.450 1.485 226,233 +0.04(+2.41%)
Dec 13, 2023 1.430 1.480 1.410 1.450 162,352 -0.01(-0.68%)
Dec 12, 2023 1.550 1.550 1.380 1.460 194,260 -0.04(-2.67%)
Dec 11, 2023 1.550 1.600 1.460 1.500 311,235 -0.07(-4.46%)
Dec 08, 2023 1.560 1.600 1.560 1.570 124,251 -0.02(-1.26%)
Dec 07, 2023 1.640 1.640 1.510 1.590 153,149 -0.06(-3.64%)
Dec 06, 2023 1.680 1.700 1.620 1.650 93,712 -0.04(-2.08%)
Dec 05, 2023 1.700 1.720 1.630 1.685 207,747 -0.01(-0.88%)
Dec 04, 2023 1.720 1.730 1.620 1.700 280,834 -0.02(-1.16%)
Dec 01, 2023 1.690 1.760 1.670 1.720 131,048 +0.05(+2.99%)
Nov 30, 2023 1.790 1.790 1.660 1.670 219,731 -0.12(-6.70%)
Nov 29, 2023 1.840 1.840 1.700 1.790 242,855 -0.05(-2.72%)
Nov 28, 2023 1.740 1.860 1.720 1.840 216,442 +0.08(+4.55%)
Nov 27, 2023 1.700 1.780 1.680 1.760 230,286 +0.04(+2.33%)
Nov 24, 2023 1.670 1.740 1.640 1.720 171,756 +0.01(+0.58%)
Nov 22, 2023 1.700 1.710 1.610 1.710 143,868 +0.02(+1.18%)
Nov 21, 2023 1.700 1.750 1.610 1.690 238,179 +0.02(+1.20%)
Nov 20, 2023 1.610 1.750 1.590 1.670 522,663 +0.10(+6.37%)
Nov 17, 2023 1.580 1.620 1.510 1.570 222,874 +0.01(+0.64%)
Nov 16, 2023 1.490 1.700 1.490 1.560 490,071 -0.05(-3.11%)
Nov 15, 2023 1.350 1.650 1.280 1.610 1,245,652 +0.38(+30.89%)
Nov 14, 2023 1.290 1.330 1.210 1.230 337,115 -0.06(-4.65%)
Nov 13, 2023 1.260 1.305 1.260 1.290 59,447 +0.00(+0.00%)
Nov 10, 2023 1.320 1.340 1.270 1.290 225,107 -0.05(-3.73%)
Nov 09, 2023 1.320 1.350 1.310 1.340 68,210 +0.02(+1.52%)
Nov 08, 2023 1.340 1.390 1.300 1.320 207,942 -0.03(-2.22%)
Nov 07, 2023 1.390 1.430 1.320 1.350 228,272 -0.01(-0.74%)
Nov 06, 2023 1.400 1.420 1.360 1.360 81,461 -0.03(-2.16%)
Nov 03, 2023 1.450 1.470 1.390 1.390 115,576 -0.01(-0.71%)
Nov 02, 2023 1.460 1.460 1.380 1.400 105,373 -0.02(-1.41%)
Nov 01, 2023 1.460 1.460 1.380 1.420 68,837 -0.04(-2.74%)
Oct 31, 2023 1.440 1.480 1.410 1.460 142,342 +0.05(+3.55%)
Oct 30, 2023 1.370 1.450 1.360 1.410 90,516 +0.04(+2.92%)
Oct 27, 2023 1.390 1.400 1.310 1.370 132,286 -0.01(-0.72%)
Oct 26, 2023 1.390 1.460 1.380 1.380 98,903 -0.04(-2.82%)
Oct 25, 2023 1.370 1.430 1.370 1.420 87,370 +0.01(+0.71%)
Oct 24, 2023 1.430 1.460 1.390 1.410 82,915 +0.02(+1.44%)
Oct 23, 2023 1.430 1.470 1.380 1.390 270,954 -0.07(-4.79%)
Oct 20, 2023 1.510 1.510 1.440 1.460 105,823 -0.05(-3.31%)
Oct 19, 2023 1.580 1.580 1.480 1.510 143,491 -0.05(-3.21%)
Oct 18, 2023 1.580 1.600 1.520 1.560 306,103 -0.03(-1.89%)
Oct 17, 2023 1.630 1.665 1.580 1.590 155,278 -0.02(-1.24%)
Oct 16, 2023 1.620 1.660 1.540 1.610 129,257 -0.01(-0.62%)
Oct 13, 2023 1.690 1.710 1.600 1.620 81,608 -0.09(-5.26%)
Oct 12, 2023 1.730 1.730 1.640 1.710 117,897 -0.01(-0.58%)
Oct 11, 2023 1.740 1.740 1.625 1.720 132,573 -0.02(-1.15%)
Oct 10, 2023 1.770 1.770 1.630 1.740 178,322 -0.01(-0.57%)
Oct 09, 2023 1.690 1.780 1.690 1.750 165,729 +0.02(+1.16%)
Oct 06, 2023 1.600 1.790 1.580 1.730 439,196 +0.14(+8.81%)
Oct 05, 2023 1.450 1.620 1.450 1.590 168,923 +0.12(+8.16%)
Oct 04, 2023 1.520 1.600 1.430 1.470 307,867 -0.02(-1.34%)
Oct 03, 2023 1.600 1.625 1.460 1.490 271,116 -0.11(-6.88%)
Oct 02, 2023 1.640 1.660 1.550 1.600 234,348 -0.07(-4.19%)
Sep 29, 2023 1.600 1.730 1.570 1.670 217,858 +0.08(+5.03%)
Sep 28, 2023 1.500 1.605 1.480 1.590 227,758 +0.11(+7.43%)
Sep 27, 2023 1.410 1.540 1.410 1.480 269,266 +0.08(+5.71%)
Sep 26, 2023 1.310 1.440 1.310 1.400 275,524 +0.08(+6.06%)
Sep 25, 2023 1.310 1.355 1.310 1.320 247,249 -0.01(-0.75%)
Sep 22, 2023 1.320 1.340 1.280 1.330 140,591 +0.00(+0.00%)
Sep 21, 2023 1.210 1.400 1.210 1.330 401,853 +0.13(+10.83%)
Sep 20, 2023 1.240 1.240 1.200 1.200 87,148 -0.04(-3.23%)
Sep 19, 2023 1.230 1.240 1.220 1.240 69,780 +0.01(+0.81%)
Sep 18, 2023 1.230 1.250 1.220 1.230 96,610 -0.02(-1.60%)
Sep 15, 2023 1.280 1.280 1.220 1.250 381,984 -0.03(-2.34%)
Sep 14, 2023 1.270 1.300 1.260 1.280 156,751 +0.02(+1.59%)
Sep 13, 2023 1.250 1.280 1.220 1.260 136,216 +0.03(+2.44%)
Sep 12, 2023 1.250 1.265 1.220 1.230 106,007 +0.00(+0.00%)
Sep 11, 2023 1.260 1.285 1.200 1.230 247,866 -0.03(-2.38%)
Sep 08, 2023 1.270 1.270 1.230 1.260 112,606 +0.02(+1.61%)
Sep 07, 2023 1.300 1.300 1.230 1.240 146,002 -0.06(-4.62%)
Sep 06, 2023 1.300 1.320 1.290 1.300 111,495 -0.01(-0.76%)
Sep 05, 2023 1.380 1.380 1.290 1.310 193,367 -0.05(-3.68%)
Sep 01, 2023 1.350 1.370 1.350 1.360 141,021 +0.04(+3.03%)
Aug 31, 2023 1.320 1.340 1.320 1.320 121,776 +0.02(+1.54%)
Aug 30, 2023 1.330 1.370 1.300 1.300 142,264 -0.06(-4.41%)
Aug 29, 2023 1.280 1.410 1.280 1.360 235,251 +0.10(+7.94%)
Aug 28, 2023 1.310 1.379 1.260 1.260 132,907 -0.04(-3.08%)
Aug 25, 2023 1.330 1.360 1.290 1.300 113,962 -0.03(-2.26%)
Aug 24, 2023 1.340 1.360 1.310 1.330 113,123 -0.03(-2.21%)
Aug 23, 2023 1.370 1.420 1.350 1.360 105,325 -0.02(-1.45%)
Aug 22, 2023 1.410 1.440 1.380 1.380 262,231 -0.01(-0.72%)
Aug 21, 2023 1.360 1.432 1.360 1.390 134,878 +0.02(+1.46%)
Aug 18, 2023 1.360 1.390 1.355 1.370 154,095 +0.01(+0.74%)
Aug 17, 2023 1.510 1.520 1.350 1.360 210,528 -0.15(-9.93%)
Aug 16, 2023 1.370 1.650 1.330 1.510 654,757 +0.16(+11.85%)
Aug 15, 2023 1.700 1.740 1.270 1.350 613,425 -0.39(-22.41%)
Aug 14, 2023 1.720 1.800 1.720 1.740 158,602 -0.01(-0.57%)
Aug 11, 2023 1.750 1.770 1.724 1.750 99,871 +0.02(+1.16%)
Aug 10, 2023 1.790 1.820 1.710 1.730 93,856 -0.03(-1.70%)
Aug 09, 2023 1.800 1.830 1.700 1.760 183,191 -0.04(-2.22%)
Aug 08, 2023 1.800 1.840 1.760 1.800 146,454 -0.03(-1.64%)
Aug 07, 2023 1.780 1.850 1.780 1.830 119,234 +0.04(+2.23%)
Aug 04, 2023 1.840 1.870 1.790 1.790 131,495 -0.07(-3.76%)
Aug 03, 2023 1.860 1.880 1.820 1.860 103,113 +0.00(+0.00%)
Aug 02, 2023 1.910 1.910 1.830 1.860 69,008 -0.03(-1.59%)
Aug 01, 2023 1.920 1.940 1.870 1.890 91,262 -0.03(-1.56%)
Jul 31, 2023 1.850 1.940 1.850 1.920 103,993 +0.07(+3.78%)
Jul 28, 2023 1.800 1.880 1.800 1.850 115,459 +0.04(+2.21%)
Jul 27, 2023 1.850 1.886 1.800 1.810 148,988 -0.04(-2.16%)
Jul 26, 2023 1.970 1.970 1.770 1.850 316,288 -0.12(-6.09%)
Jul 25, 2023 1.960 2.000 1.940 1.970 115,812 +0.03(+1.55%)
Jul 24, 2023 2.040 2.040 1.920 1.940 194,065 -0.10(-4.90%)
Jul 21, 2023 1.940 2.050 1.870 2.040 265,079 +0.14(+7.37%)
Jul 20, 2023 1.900 1.930 1.890 1.900 124,036 -0.03(-1.55%)
Jul 19, 2023 1.930 2.000 1.880 1.930 155,454 -0.02(-1.03%)
Jul 18, 2023 1.960 2.000 1.920 1.950 126,794 -0.02(-1.02%)
Jul 17, 2023 1.980 2.040 1.940 1.970 136,602 +0.01(+0.51%)
Jul 14, 2023 1.900 1.990 1.850 1.960 225,533 +0.07(+3.70%)
Jul 13, 2023 2.090 2.120 1.870 1.890 367,112 -0.17(-8.25%)
Jul 12, 2023 1.990 2.090 1.935 2.060 400,149 +0.13(+6.74%)
Jul 11, 2023 1.850 1.950 1.830 1.930 131,301 +0.07(+3.76%)
Jul 10, 2023 1.840 1.880 1.820 1.860 159,908 +0.00(+0.00%)
Jul 07, 2023 1.880 1.917 1.840 1.860 118,769 -0.05(-2.62%)
Jul 06, 2023 1.890 1.950 1.815 1.910 200,015 +0.01(+0.53%)
Jul 05, 2023 2.100 2.100 1.870 1.900 207,367 -0.14(-6.86%)
Jul 03, 2023 2.000 2.040 1.905 2.040 174,186 +0.08(+4.08%)
Jun 30, 2023 2.090 2.092 1.939 1.960 282,172 -0.09(-4.39%)
Jun 29, 2023 1.940 2.090 1.890 2.050 336,131 +0.11(+5.94%)
Jun 28, 2023 1.870 1.980 1.800 1.935 378,920 +0.10(+5.74%)
Jun 27, 2023 2.020 2.026 1.668 1.830 786,421 -0.22(-10.73%)
Jun 26, 2023 2.030 2.110 2.030 2.050 287,578 +0.02(+0.99%)
Jun 23, 2023 1.920 2.050 1.900 2.030 369,831 +0.05(+2.53%)
Jun 22, 2023 2.050 2.050 1.970 1.980 243,136 -0.05(-2.46%)
Jun 21, 2023 1.980 2.070 1.880 2.030 386,181 +0.06(+3.05%)
Jun 20, 2023 1.940 2.160 1.880 1.970 612,949 +0.10(+5.35%)
Jun 16, 2023 1.740 1.900 1.740 1.870 477,064 +0.11(+6.25%)
Jun 15, 2023 1.710 1.849 1.710 1.760 253,460 +0.25(+16.56%)
May 08, 2023 1.410 1.580 1.370 1.510 459,552 +0.07(+4.86%)
May 05, 2023 1.330 1.460 1.300 1.440 236,470 +0.12(+9.09%)
May 04, 2023 1.320 1.360 1.260 1.320 242,459 -0.01(-0.75%)
May 03, 2023 1.240 1.350 1.210 1.330 543,149 +0.07(+5.56%)
May 02, 2023 1.150 1.270 1.100 1.260 407,149 +0.12(+10.53%)
May 01, 2023 1.090 1.170 1.040 1.140 415,117 +0.03(+2.70%)
Apr 28, 2023 1.150 1.159 1.090 1.110 218,992 -0.04(-3.48%)
Apr 27, 2023 1.200 1.200 1.100 1.150 370,592 -0.05(-4.17%)
Apr 26, 2023 1.200 1.215 1.170 1.200 156,671 -0.01(-0.83%)
Apr 25, 2023 1.200 1.210 1.160 1.210 167,398 +0.00(+0.00%)
Apr 24, 2023 1.260 1.262 1.150 1.210 327,895 -0.04(-3.20%)
Apr 21, 2023 1.270 1.270 1.250 1.250 107,512 -0.03(-2.34%)
Apr 20, 2023 1.270 1.290 1.260 1.280 103,932 -0.01(-0.78%)
Apr 19, 2023 1.270 1.290 1.252 1.290 53,913 +0.00(+0.00%)
Apr 18, 2023 1.290 1.300 1.230 1.290 123,322 +0.00(+0.00%)
Apr 17, 2023 1.290 1.330 1.250 1.290 159,864 +0.02(+1.57%)
Apr 14, 2023 1.300 1.300 1.202 1.270 388,923 -0.03(-2.31%)
Apr 13, 2023 1.290 1.300 1.250 1.300 170,208 +0.03(+1.96%)
Apr 12, 2023 1.280 1.300 1.240 1.275 317,491 +0.03(+2.82%)
Apr 11, 2023 1.330 1.350 1.200 1.240 794,353 -0.09(-7.12%)
Apr 10, 2023 1.330 1.340 1.260 1.335 312,560 +0.00(+0.38%)
Apr 06, 2023 1.310 1.340 1.300 1.330 167,921 +0.00(+0.00%)
Apr 05, 2023 1.340 1.400 1.300 1.330 250,052 -0.03(-2.21%)
Apr 04, 2023 1.370 1.380 1.290 1.360 170,868 -0.03(-2.16%)
Apr 03, 2023 1.500 1.500 1.350 1.390 368,608 -0.11(-7.33%)
Mar 31, 2023 1.450 1.575 1.440 1.500 424,602 +0.09(+6.38%)
Mar 30, 2023 1.340 1.430 1.340 1.410 207,934 +0.07(+5.22%)
Mar 29, 2023 1.340 1.350 1.281 1.340 108,345 +0.01(+0.75%)
Mar 28, 2023 1.340 1.380 1.310 1.330 105,454 -0.01(-0.75%)
Mar 27, 2023 1.330 1.340 1.290 1.340 44,616 +0.03(+2.29%)
Mar 24, 2023 1.300 1.320 1.260 1.310 104,425 +0.02(+1.55%)
Mar 23, 2023 1.350 1.360 1.260 1.290 112,569 -0.02(-1.53%)
Mar 22, 2023 1.290 1.350 1.270 1.310 90,711 +0.02(+1.55%)
Mar 21, 2023 1.270 1.350 1.270 1.290 146,215 +0.02(+1.57%)
Mar 20, 2023 1.350 1.350 1.250 1.270 410,595 -0.07(-5.22%)
Mar 17, 2023 1.370 1.390 1.340 1.340 163,766 -0.02(-1.47%)
Mar 16, 2023 1.330 1.380 1.330 1.360 134,399 +0.03(+2.26%)
Mar 15, 2023 1.310 1.380 1.280 1.330 352,195 -0.07(-5.00%)
Mar 14, 2023 1.430 1.450 1.370 1.400 254,242 +0.04(+2.94%)
Mar 13, 2023 1.400 1.420 1.350 1.360 165,844 -0.08(-5.56%)
Mar 10, 2023 1.490 1.490 1.390 1.440 342,689 -0.03(-1.71%)
Mar 09, 2023 1.460 1.540 1.460 1.465 127,983 -0.00(-0.34%)
Mar 08, 2023 1.460 1.500 1.420 1.470 178,099 +0.00(+0.00%)
Mar 07, 2023 1.570 1.570 1.470 1.470 189,357 -0.11(-6.96%)
Mar 06, 2023 1.670 1.670 1.560 1.580 132,949 -0.06(-3.66%)
Mar 03, 2023 1.590 1.650 1.580 1.640 87,723 +0.06(+3.80%)
Mar 02, 2023 1.650 1.660 1.560 1.580 93,600 -0.09(-5.39%)
Mar 01, 2023 1.650 1.690 1.610 1.670 132,076 +0.04(+2.45%)
Feb 28, 2023 1.640 1.650 1.580 1.630 95,510 +0.00(+0.31%)
Feb 27, 2023 1.600 1.650 1.580 1.625 175,380 +0.06(+4.17%)
Feb 24, 2023 1.550 1.610 1.550 1.560 106,641 -0.04(-2.50%)
Feb 23, 2023 1.560 1.610 1.560 1.600 202,792 +0.05(+3.23%)
Feb 22, 2023 1.550 1.600 1.520 1.550 137,977 -0.00(-0.32%)
Feb 21, 2023 1.690 1.690 1.510 1.555 245,240 -0.16(-9.06%)
Feb 17, 2023 1.730 1.730 1.660 1.710 154,572 -0.01(-0.58%)
Feb 16, 2023 1.660 1.870 1.630 1.720 484,773 +0.06(+3.61%)
Feb 15, 2023 1.600 1.690 1.600 1.660 182,554 +0.05(+3.11%)
Feb 14, 2023 1.520 1.620 1.450 1.610 206,093 +0.14(+9.52%)
Feb 13, 2023 1.510 1.550 1.450 1.470 155,605 -0.06(-3.92%)
Feb 10, 2023 1.500 1.570 1.443 1.530 160,321 +0.03(+2.00%)
Feb 09, 2023 1.570 1.580 1.500 1.500 258,627 -0.02(-1.32%)
Feb 08, 2023 1.670 1.720 1.510 1.520 420,362 -0.17(-10.06%)
Feb 07, 2023 1.660 1.718 1.630 1.690 249,114 +0.03(+1.81%)
Feb 06, 2023 1.720 1.730 1.620 1.660 258,621 -0.06(-3.49%)
Feb 03, 2023 1.650 1.840 1.650 1.720 476,167 +0.05(+2.99%)
Feb 02, 2023 1.620 1.710 1.580 1.670 435,255 +0.06(+3.73%)
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.