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

Aristocrat Leisure Ltd (OP: ARLUF )

30.15 +0.49 (+1.65%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 31, 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, 2005 8.350 8.600 8.350 8.350 6,800 +0.25(+3.09%)
Jan 28, 2005 8.100 8.400 8.100 8.100 4,692 -0.20(-2.41%)
Jan 27, 2005 8.300 8.300 8.270 8.300 4,000 -0.19(-2.24%)
Jan 26, 2005 8.490 8.550 8.490 8.490 11,100 +0.34(+4.17%)
Jan 25, 2005 8.150 8.350 8.050 8.150 16,000 -0.15(-1.81%)
Jan 24, 2005 8.300 8.350 7.770 8.300 22,175 +0.00(+0.00%)
Jan 21, 2005 8.300 8.350 7.770 8.300 22,175 +0.45(+5.73%)
Jan 20, 2005 7.850 7.850 7.580 7.850 17,100 +0.10(+1.29%)
Jan 19, 2005 7.750 8.000 7.750 7.750 11,100 -0.21(-2.64%)
Jan 18, 2005 7.960 7.960 7.700 7.960 9,595 +0.06(+0.76%)
Jan 14, 2005 7.900 7.900 7.850 7.900 17,400 +0.40(+5.33%)
Jan 13, 2005 7.500 7.750 7.500 7.500 63,000 +0.25(+3.45%)
Jan 12, 2005 7.250 7.550 7.250 7.250 82,735 +0.00(+0.00%)
Jan 11, 2005 7.250 7.550 7.250 7.250 82,735 -0.05(-0.68%)
Jan 10, 2005 7.300 7.300 7.150 7.300 9,130 +0.00(+0.00%)
Jan 07, 2005 7.300 7.500 7.220 7.300 4,600 -0.25(-3.31%)
Jan 06, 2005 7.550 7.650 7.550 7.550 3,150 -0.20(-2.58%)
Jan 05, 2005 7.750 7.750 7.490 7.750 27,465 +0.00(+0.00%)
Jan 04, 2005 7.750 7.750 7.490 7.750 27,465 -0.15(-1.90%)
Jan 03, 2005 7.900 7.900 7.650 7.900 12,100 +0.00(+0.00%)
Dec 31, 2004 7.900 7.900 7.650 7.900 12,100 +0.35(+4.64%)
Dec 30, 2004 7.550 7.830 7.550 7.550 22,225 +0.00(+0.00%)
Dec 29, 2004 7.550 7.830 7.550 7.550 22,225 -0.30(-3.82%)
Dec 28, 2004 7.850 7.850 7.700 7.850 11,650 +0.00(+0.00%)
Dec 27, 2004 7.850 7.850 7.700 7.850 11,650 +0.10(+1.29%)
Dec 23, 2004 7.750 7.800 7.550 7.750 11,370 +0.10(+1.31%)
Dec 22, 2004 7.650 7.730 7.480 7.650 6,350 +0.05(+0.66%)
Dec 21, 2004 7.600 7.600 7.600 7.600 3,225 +0.40(+5.56%)
Dec 20, 2004 7.200 7.600 7.000 7.200 3,255 +0.20(+2.86%)
Dec 17, 2004 7.000 7.300 7.000 7.000 4,295 +0.25(+3.70%)
Dec 16, 2004 6.750 7.000 6.750 6.750 21,750 +0.00(+0.00%)
Dec 15, 2004 6.750 7.000 6.750 6.750 21,750 +0.25(+3.85%)
Dec 14, 2004 6.500 6.700 6.500 6.500 2,550 -0.20(-2.99%)
Dec 13, 2004 6.700 6.700 6.605 6.700 7,500 +0.00(+0.00%)
Dec 10, 2004 6.700 6.700 6.605 6.700 7,500 +0.30(+4.69%)
Dec 09, 2004 6.400 6.600 6.400 6.400 6,849 +0.00(+0.00%)
Dec 08, 2004 6.400 6.600 6.400 6.400 6,849 -0.60(-8.57%)
Dec 07, 2004 7.000 7.000 6.750 7.000 2,675 -0.10(-1.41%)
Dec 06, 2004 7.100 7.100 7.000 7.100 20,365 +0.00(+0.00%)
Dec 03, 2004 7.100 7.100 7.000 7.100 20,365 -0.05(-0.70%)
Dec 02, 2004 7.150 7.150 7.150 7.150 5,200 +0.45(+6.72%)
Dec 01, 2004 6.700 6.700 6.700 6.700 2,910 +0.00(+0.00%)
Nov 30, 2004 6.700 6.700 6.700 6.700 2,910 -0.15(-2.19%)
Nov 29, 2004 6.850 6.850 6.850 6.850 685 +0.00(+0.00%)
Nov 26, 2004 6.850 6.850 6.850 6.850 685 +0.30(+4.58%)
Nov 24, 2004 6.550 6.750 6.550 6.550 3,700 +0.00(+0.00%)
Nov 23, 2004 6.550 6.900 6.550 6.550 5,900 -0.05(-0.76%)
Nov 22, 2004 6.600 6.900 6.600 6.600 6,130 +0.10(+1.54%)
Nov 19, 2004 6.500 6.900 6.500 6.500 7,238 +0.00(+0.00%)
Nov 18, 2004 6.500 6.900 6.500 6.500 7,238 -0.25(-3.70%)
Nov 17, 2004 6.750 6.910 6.750 6.750 6,600 -0.05(-0.74%)
Nov 16, 2004 6.800 6.850 6.600 6.800 17,265 +0.00(+0.00%)
Nov 15, 2004 6.800 6.850 6.600 6.800 17,265 -0.05(-0.73%)
Nov 12, 2004 6.850 6.920 6.650 6.850 26,425 -0.10(-1.44%)
Nov 11, 2004 6.950 6.950 6.850 6.950 88,000 +0.00(+0.00%)
Nov 10, 2004 6.950 6.950 6.850 6.950 88,000 +0.30(+4.51%)
Nov 09, 2004 6.650 6.800 6.650 6.650 11,800 +0.00(+0.00%)
Nov 08, 2004 6.650 6.800 6.650 6.650 11,800 +0.00(+0.00%)
Nov 05, 2004 6.650 6.850 6.650 6.650 27,140 +0.00(+0.00%)
Nov 04, 2004 6.650 6.850 6.650 6.650 27,140 +0.00(+0.00%)
Nov 03, 2004 6.650 6.650 5.650 6.650 7,870 +0.10(+1.53%)
Nov 02, 2004 6.550 6.550 6.350 6.550 14,750 +0.00(+0.00%)
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.