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

Alternet Systems Inc (OP: ALYI )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 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 (%)
Jun 30, 2012 0.1300 0.1300 0.1300 0.1300 42,000 +0.00(+0.00%)
Jun 29, 2012 0.1300 0.1300 0.1300 0.1300 42,000 +0.00(+0.00%)
Jun 27, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2012 0.1400 0.1400 0.1300 0.1300 135,500 -0.01(-7.14%)
Jun 25, 2012 0.1500 0.1500 0.1330 0.1400 149,000 -0.00(-3.45%)
Jun 20, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2012 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Jun 18, 2012 0.1450 0.1450 0.1450 0.1450 200 -0.01(-3.33%)
Jun 15, 2012 0.1300 0.1500 0.1300 0.1500 5,900 +0.00(+0.00%)
Jun 14, 2012 0.1550 0.1550 0.1400 0.1500 37,500 +0.01(+7.14%)
Jun 13, 2012 0.1450 0.1450 0.1400 0.1400 31,350 -0.01(-6.67%)
Jun 12, 2012 0.1450 0.1550 0.1450 0.1500 32,250 -0.01(-3.23%)
Jun 11, 2012 0.1500 0.1550 0.1450 0.1550 59,900 +0.01(+3.33%)
Jun 08, 2012 0.1400 0.1550 0.1400 0.1500 35,100 -0.01(-6.25%)
Jun 07, 2012 0.1500 0.1600 0.1500 0.1600 80,400 +0.01(+6.67%)
Jun 06, 2012 0.1550 0.1550 0.1400 0.1500 170,100 -0.02(-9.09%)
Jun 05, 2012 0.1650 0.1750 0.1550 0.1650 12,500 +0.00(+0.00%)
Jun 04, 2012 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-5.71%)
Jun 02, 2012 0.1750 0.1850 0.1700 0.1750 63,200 +0.00(+0.00%)
Jun 01, 2012 0.1750 0.1850 0.1700 0.1750 63,200 -0.01(-5.41%)
May 31, 2012 0.1750 0.1850 0.1750 0.1850 117,200 -0.02(-7.50%)
May 29, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 25, 2012 0.1900 0.1900 0.1751 0.1900 11,000 -0.01(-2.56%)
May 24, 2012 0.1950 0.1950 0.1950 0.1950 2,500 -0.04(-15.22%)
May 23, 2012 0.2000 0.2300 0.1900 0.2300 18,300 +0.03(+15.00%)
May 22, 2012 0.2000 0.2000 0.2000 0.2000 19,746 +0.00(+0.00%)
May 21, 2012 0.1750 0.2100 0.1700 0.2000 244,200 +0.02(+11.11%)
May 18, 2012 0.1710 0.1800 0.1451 0.1800 47,900 +0.00(+0.00%)
May 17, 2012 0.1900 0.2000 0.1800 0.1800 23,500 -0.01(-5.26%)
May 16, 2012 0.1900 0.2000 0.1900 0.1900 35,300 -0.01(-5.00%)
May 15, 2012 0.2350 0.2350 0.1800 0.2000 38,000 -0.01(-4.76%)
May 14, 2012 0.2000 0.2200 0.2000 0.2100 28,300 +0.00(+0.00%)
May 11, 2012 0.1850 0.2100 0.1850 0.2100 15,600 -0.01(-4.55%)
May 10, 2012 0.2100 0.2200 0.2100 0.2200 33,500 -0.02(-8.33%)
May 09, 2012 0.1900 0.2400 0.1900 0.2400 29,200 +0.02(+9.09%)
May 07, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 04, 2012 0.2100 0.2400 0.1910 0.2200 29,400 +0.00(+0.00%)
May 03, 2012 0.2100 0.2400 0.2100 0.2200 5,860 -0.03(-12.00%)
May 02, 2012 0.2500 0.2500 0.2200 0.2500 42,550 +0.00(+0.00%)
May 01, 2012 0.2400 0.2500 0.2310 0.2500 12,400 +0.00(+0.00%)
Apr 30, 2012 0.2300 0.2500 0.2300 0.2500 30,300 +0.00(+0.00%)
Apr 27, 2012 0.2500 0.2500 0.2300 0.2500 5,300 +0.00(+0.00%)
Apr 26, 2012 0.2150 0.2500 0.2150 0.2500 900 +0.00(+0.00%)
Apr 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 23, 2012 0.2300 0.2500 0.2300 0.2500 42,460 +0.02(+8.70%)
Apr 20, 2012 0.2225 0.2300 0.2200 0.2300 18,500 -0.01(-6.12%)
Apr 19, 2012 0.2200 0.2450 0.2200 0.2450 20,000 +0.00(+0.00%)
Apr 18, 2012 0.2450 0.2450 0.2200 0.2450 23,600 +0.00(+0.00%)
Apr 17, 2012 0.2125 0.2450 0.2100 0.2450 53,654 +0.00(+0.00%)
Apr 16, 2012 0.2100 0.2450 0.2100 0.2450 7,200 +0.01(+2.08%)
Apr 13, 2012 0.2500 0.2500 0.2100 0.2400 4,500 -0.01(-4.00%)
Apr 12, 2012 0.2200 0.2500 0.2100 0.2500 6,200 -0.02(-7.41%)
Apr 11, 2012 0.2400 0.2700 0.2400 0.2700 80,500 -0.01(-3.57%)
Apr 10, 2012 0.2400 0.2900 0.2400 0.2800 37,110 +0.00(+0.00%)
Apr 09, 2012 0.2800 0.2800 0.2400 0.2800 53,050 +0.00(+0.00%)
Apr 05, 2012 0.2900 0.2900 0.2800 0.2800 550 +0.02(+5.66%)
Apr 04, 2012 0.2650 0.2900 0.2400 0.2650 71,300 -0.02(-8.62%)
Apr 03, 2012 0.2650 0.2950 0.2650 0.2900 13,000 -0.01(-1.69%)
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.