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:

European Aeronautic ADR (OP: EADSY )

46.56 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.55 46.66 46.28 46.56 133,913 +0.53(+1.15%)
Mar 26, 2024 46.10 46.21 46.02 46.03 151,057 +0.05(+0.11%)
Mar 25, 2024 46.08 46.13 45.98 45.98 135,422 +0.03(+0.07%)
Mar 22, 2024 45.95 46.00 45.82 45.95 335,940 +0.08(+0.17%)
Mar 21, 2024 45.98 46.11 45.69 45.87 860,698 -0.48(-1.04%)
Mar 20, 2024 45.36 46.35 45.31 46.35 249,245 +1.12(+2.48%)
Mar 19, 2024 45.25 45.30 44.93 45.23 268,111 +0.90(+2.03%)
Mar 18, 2024 44.45 44.47 44.24 44.33 389,588 -0.05(-0.11%)
Mar 15, 2024 44.00 44.47 43.97 44.38 517,526 +0.70(+1.60%)
Mar 14, 2024 43.88 43.94 43.48 43.68 380,757 -0.02(-0.05%)
Mar 13, 2024 43.55 43.70 43.48 43.70 326,090 +0.49(+1.13%)
Mar 12, 2024 42.78 43.24 42.59 43.21 251,095 +0.28(+0.65%)
Mar 11, 2024 43.13 43.15 42.69 42.93 111,183 -0.14(-0.33%)
Mar 08, 2024 43.19 43.26 42.99 43.07 146,471 -0.21(-0.49%)
Mar 07, 2024 43.10 43.43 42.94 43.28 91,273 +0.24(+0.56%)
Mar 06, 2024 42.77 43.21 42.77 43.04 175,915 +0.45(+1.06%)
Mar 05, 2024 42.70 42.82 42.43 42.59 265,249 +0.43(+1.02%)
Mar 04, 2024 42.03 42.21 42.00 42.16 201,147 +0.85(+2.06%)
Mar 01, 2024 41.52 41.63 41.06 41.31 188,231 -0.02(-0.05%)
Feb 29, 2024 41.50 41.53 41.19 41.33 222,624 -0.30(-0.72%)
Feb 28, 2024 40.93 41.67 40.93 41.63 165,593 +1.55(+3.87%)
Feb 27, 2024 40.10 40.29 40.01 40.08 170,737 +0.09(+0.23%)
Feb 26, 2024 40.08 40.10 39.83 39.99 138,390 +0.08(+0.20%)
Feb 23, 2024 39.99 40.18 39.88 39.91 148,602 +0.07(+0.18%)
Feb 22, 2024 39.69 39.93 39.65 39.84 826,409 +0.14(+0.35%)
Feb 21, 2024 39.22 39.70 39.18 39.70 1,011,294 +0.51(+1.30%)
Feb 20, 2024 39.16 39.27 39.10 39.19 107,459 -0.07(-0.18%)
Feb 16, 2024 38.95 39.42 38.91 39.26 214,548 -0.98(-2.44%)
Feb 15, 2024 39.98 40.24 39.89 40.24 123,277 -0.17(-0.42%)
Feb 14, 2024 40.37 40.41 40.11 40.41 136,117 +0.66(+1.66%)
Feb 13, 2024 39.67 39.92 39.54 39.75 138,437 -0.47(-1.17%)
Feb 12, 2024 39.97 40.40 39.97 40.22 405,710 -0.42(-1.03%)
Feb 09, 2024 40.43 40.65 40.21 40.64 596,197 -0.12(-0.29%)
Feb 08, 2024 40.78 40.81 40.56 40.76 112,155 +0.12(+0.30%)
Feb 07, 2024 40.74 40.74 40.48 40.64 133,105 -0.18(-0.44%)
Feb 06, 2024 40.72 40.85 40.60 40.82 115,895 +0.78(+1.95%)
Feb 05, 2024 40.11 40.11 39.80 40.04 137,173 -0.26(-0.65%)
Feb 02, 2024 40.23 40.37 40.13 40.30 220,641 +0.10(+0.25%)
Feb 01, 2024 39.80 40.24 39.73 40.20 112,986 +0.50(+1.26%)
Jan 31, 2024 40.31 40.41 39.69 39.70 257,840 -0.90(-2.22%)
Jan 30, 2024 40.75 40.78 40.50 40.60 181,170 +0.10(+0.25%)
Jan 29, 2024 40.23 40.57 40.14 40.50 161,902 -0.10(-0.25%)
Jan 26, 2024 40.40 40.75 40.32 40.60 121,225 +0.21(+0.52%)
Jan 25, 2024 40.25 40.39 40.05 40.39 192,074 +0.72(+1.81%)
Jan 24, 2024 40.14 40.19 39.63 39.67 260,048 -0.47(-1.17%)
Jan 23, 2024 40.10 40.35 40.00 40.14 163,126 -0.58(-1.42%)
Jan 22, 2024 40.84 40.89 40.69 40.72 209,147 +0.02(+0.05%)
Jan 19, 2024 40.36 40.73 40.21 40.70 143,242 -0.17(-0.42%)
Jan 18, 2024 40.63 40.93 40.54 40.87 151,746 +0.92(+2.30%)
Jan 17, 2024 39.87 39.95 39.69 39.95 143,445 -0.07(-0.17%)
Jan 16, 2024 40.22 40.25 39.92 40.02 303,763 -0.81(-1.98%)
Jan 12, 2024 40.77 40.97 40.57 40.83 218,693 +0.99(+2.48%)
Jan 11, 2024 39.63 39.84 39.27 39.84 159,330 +0.45(+1.14%)
Jan 10, 2024 39.27 39.56 39.27 39.39 170,898 +0.30(+0.77%)
Jan 09, 2024 38.98 39.14 38.92 39.09 124,760 -0.33(-0.84%)
Jan 08, 2024 39.22 39.48 39.11 39.42 228,011 +1.34(+3.52%)
Jan 05, 2024 38.00 38.49 38.00 38.08 95,234 +0.10(+0.26%)
Jan 04, 2024 37.86 38.22 37.86 37.98 133,272 +0.69(+1.85%)
Jan 03, 2024 37.40 37.46 37.18 37.29 237,800 -1.19(-3.09%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.