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

Aurora Cannabis Inc (NQ: ACB )

5.720 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2024 3.888 3.940 3.800 3.801 656,182 -0.16(-4.02%)
Jan 30, 2024 4.000 4.080 3.950 3.960 330,072 -0.13(-3.13%)
Jan 29, 2024 4.000 4.100 3.888 4.088 460,430 +0.10(+2.43%)
Jan 26, 2024 4.050 4.100 3.931 3.991 308,270 -0.06(-1.46%)
Jan 25, 2024 3.914 4.100 3.874 4.050 459,471 +0.19(+4.92%)
Jan 24, 2024 4.112 4.120 3.812 3.860 1,096,647 -0.26(-6.31%)
Jan 23, 2024 4.238 4.275 4.100 4.120 364,864 -0.08(-1.90%)
Jan 22, 2024 4.150 4.263 4.150 4.200 274,849 +0.09(+2.09%)
Jan 19, 2024 4.131 4.190 3.970 4.114 556,474 +0.01(+0.34%)
Jan 18, 2024 4.415 4.489 4.051 4.100 894,877 -0.34(-7.62%)
Jan 17, 2024 4.549 4.551 4.410 4.438 357,173 -0.11(-2.48%)
Jan 16, 2024 4.581 4.650 4.460 4.551 799,350 -0.03(-0.65%)
Jan 12, 2024 4.500 4.599 4.412 4.581 427,598 +0.08(+1.80%)
Jan 11, 2024 4.600 4.550 4.381 4.500 401,129 -0.08(-1.70%)
Jan 10, 2024 4.650 4.679 4.475 4.578 691,815 -0.05(-1.12%)
Jan 09, 2024 4.700 4.769 4.524 4.630 1,048,512 -0.14(-3.02%)
Jan 08, 2024 4.766 4.845 4.700 4.774 438,387 +0.02(+0.51%)
Jan 05, 2024 4.800 4.850 4.500 4.750 704,370 -0.00(-0.08%)
Jan 04, 2024 4.830 4.852 4.730 4.754 414,175 -0.00(-0.04%)
Jan 03, 2024 4.755 4.874 4.606 4.756 903,252 +0.01(+0.17%)
Jan 02, 2024 4.800 4.995 4.728 4.748 710,122 -0.01(-0.29%)
Dec 29, 2023 4.915 5.060 4.760 4.762 819,825 -0.15(-3.01%)
Dec 28, 2023 4.934 5.177 4.900 4.910 900,890 -0.04(-0.81%)
Dec 27, 2023 5.018 5.100 4.821 4.950 745,274 -0.05(-1.00%)
Dec 26, 2023 4.800 5.100 4.700 5.000 938,774 +0.17(+3.58%)
Dec 22, 2023 4.693 4.925 4.637 4.827 988,047 +0.15(+3.16%)
Dec 21, 2023 4.740 4.747 4.650 4.679 318,776 +0.02(+0.41%)
Dec 20, 2023 4.700 4.839 4.650 4.660 620,212 -0.08(-1.60%)
Dec 19, 2023 4.650 4.896 4.650 4.736 519,106 +0.08(+1.63%)
Dec 18, 2023 4.800 4.800 4.606 4.660 589,523 -0.14(-2.92%)
Dec 15, 2023 4.893 4.900 4.750 4.800 442,185 -0.09(-1.90%)
Dec 14, 2023 4.897 5.050 4.800 4.893 1,006,026 +0.09(+1.94%)
Dec 13, 2023 4.710 4.888 4.510 4.800 973,534 +0.10(+2.08%)
Dec 12, 2023 4.933 4.933 4.650 4.702 640,812 -0.22(-4.41%)
Dec 11, 2023 5.200 5.200 4.803 4.919 722,259 -0.26(-4.97%)
Dec 08, 2023 4.860 5.220 4.840 5.176 849,018 +0.27(+5.48%)
Dec 07, 2023 4.925 5.000 4.827 4.907 387,116 -0.02(-0.37%)
Dec 06, 2023 4.795 5.100 4.790 4.925 877,911 +0.13(+2.71%)
Dec 05, 2023 5.198 5.250 4.750 4.795 1,009,292 -0.41(-7.79%)
Dec 04, 2023 4.701 5.200 4.593 5.200 1,941,880 +0.52(+11.04%)
Dec 01, 2023 4.597 4.770 4.520 4.683 791,073 +0.08(+1.80%)
Nov 30, 2023 4.600 4.600 4.433 4.600 584,596 +0.03(+0.77%)
Nov 29, 2023 4.660 4.740 4.561 4.565 476,692 -0.09(-1.95%)
Nov 28, 2023 4.600 4.656 4.588 4.656 253,151 -0.01(-0.13%)
Nov 27, 2023 4.800 4.800 4.650 4.662 289,949 -0.12(-2.45%)
Nov 24, 2023 4.600 4.828 4.600 4.779 320,247 +0.14(+3.00%)
Nov 22, 2023 4.636 4.688 4.560 4.640 237,504 -0.02(-0.51%)
Nov 21, 2023 4.750 4.750 4.524 4.664 392,731 -0.10(-2.12%)
Nov 20, 2023 4.600 4.849 4.620 4.765 681,769 +0.14(+3.07%)
Nov 17, 2023 4.690 4.690 4.549 4.623 463,627 -0.03(-0.58%)
Nov 16, 2023 4.689 4.689 4.501 4.650 337,432 +0.00(+0.00%)
Nov 15, 2023 4.700 4.935 4.650 4.650 794,052 -0.01(-0.30%)
Nov 14, 2023 4.800 4.849 4.550 4.664 928,733 -0.05(-1.00%)
Nov 13, 2023 4.698 4.759 4.499 4.711 690,901 +0.01(+0.23%)
Nov 10, 2023 5.110 5.200 4.611 4.700 1,704,749 +0.25(+5.62%)
Nov 09, 2023 4.640 4.750 4.328 4.450 786,958 -0.23(-5.02%)
Nov 08, 2023 4.850 4.961 4.610 4.685 344,989 -0.07(-1.41%)
Nov 07, 2023 4.720 4.869 4.562 4.752 417,946 +0.03(+0.68%)
Nov 06, 2023 5.069 5.179 4.600 4.720 664,923 -0.18(-3.67%)
Nov 03, 2023 4.664 4.980 4.664 4.900 664,386 +0.24(+5.22%)
Nov 02, 2023 4.600 4.800 4.504 4.657 1,027,358 +0.13(+2.85%)
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.