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

Linx S.A. ADR (NY: LINX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 6.148 6.237 6.089 6.148 16,340 -0.06(-0.95%)
Oct 29, 2020 6.158 6.276 6.138 6.207 37,185 -0.10(-1.56%)
Oct 28, 2020 6.158 6.325 6.119 6.306 27,281 -0.02(-0.31%)
Oct 27, 2020 6.394 6.394 6.276 6.325 7,659 -0.02(-0.31%)
Oct 26, 2020 6.365 6.444 6.266 6.345 10,144 -0.01(-0.15%)
Oct 23, 2020 6.394 6.434 6.345 6.355 4,770 -0.15(-2.27%)
Oct 22, 2020 6.453 6.562 6.345 6.503 24,031 +0.04(+0.61%)
Oct 21, 2020 6.503 6.552 6.444 6.463 18,626 -0.14(-2.09%)
Oct 20, 2020 6.522 6.651 6.483 6.601 28,461 +0.11(+1.67%)
Oct 19, 2020 6.375 6.651 6.375 6.493 122,598 +0.14(+2.17%)
Oct 16, 2020 6.286 6.434 6.237 6.355 49,935 +0.11(+1.73%)
Oct 15, 2020 6.256 6.345 6.247 6.247 12,034 -0.06(-0.94%)
Oct 14, 2020 6.355 6.355 6.286 6.306 10,550 -0.01(-0.16%)
Oct 13, 2020 6.256 6.444 6.178 6.316 152,793 -0.11(-1.69%)
Oct 12, 2020 6.394 6.542 6.394 6.424 43,820 +0.14(+2.19%)
Oct 09, 2020 6.256 6.355 6.217 6.286 221,260 +0.13(+2.08%)
Oct 08, 2020 6.079 6.168 6.059 6.158 46,095 +0.09(+1.46%)
Oct 07, 2020 6.128 6.158 6.000 6.069 11,295 +0.01(+0.16%)
Oct 06, 2020 6.168 6.227 6.059 6.059 46,804 -0.19(-3.00%)
Oct 05, 2020 6.187 6.247 6.111 6.247 91,037 +0.11(+1.77%)
Oct 02, 2020 6.158 6.197 6.030 6.138 73,990 -0.02(-0.32%)
Oct 01, 2020 6.099 6.227 6.059 6.158 20,367 +0.10(+1.63%)
Sep 30, 2020 6.079 6.158 6.010 6.059 26,287 -0.01(-0.16%)
Sep 29, 2020 6.099 6.197 5.971 6.069 84,514 +0.01(+0.16%)
Sep 28, 2020 6.286 6.296 5.961 6.059 57,311 -0.12(-1.91%)
Sep 25, 2020 6.158 6.227 6.119 6.178 12,991 -0.14(-2.18%)
Sep 24, 2020 6.158 6.345 6.079 6.316 34,171 +0.10(+1.58%)
Sep 23, 2020 6.316 6.375 6.158 6.217 31,465 -0.19(-2.92%)
Sep 22, 2020 6.463 6.483 6.286 6.404 26,918 -0.04(-0.61%)
Sep 21, 2020 6.493 6.513 6.394 6.444 43,831 -0.14(-2.10%)
Sep 18, 2020 6.651 6.729 6.532 6.582 148,183 -0.15(-2.20%)
Sep 17, 2020 6.660 6.769 6.660 6.729 74,704 -0.08(-1.16%)
Sep 16, 2020 6.779 6.936 6.759 6.808 28,176 +0.07(+1.02%)
Sep 15, 2020 6.729 6.818 6.695 6.739 87,423 +0.01(+0.15%)
Sep 14, 2020 6.710 6.798 6.670 6.729 28,255 +0.19(+2.86%)
Sep 11, 2020 6.651 6.729 6.542 6.542 75,512 +0.02(+0.30%)
Sep 10, 2020 6.621 6.670 6.522 6.522 224,580 -0.10(-1.49%)
Sep 09, 2020 6.611 6.720 6.601 6.621 153,271 +0.11(+1.66%)
Sep 08, 2020 6.522 6.562 6.434 6.513 104,341 -0.11(-1.64%)
Sep 04, 2020 6.710 6.788 6.572 6.621 61,810 -0.20(-2.89%)
Sep 03, 2020 6.828 6.897 6.651 6.818 222,763 +0.03(+0.44%)
Sep 02, 2020 6.907 6.926 6.749 6.788 49,183 -0.02(-0.29%)
Sep 01, 2020 6.611 6.897 6.611 6.808 129,832 +0.39(+6.14%)
Aug 31, 2020 6.463 6.463 6.335 6.414 95,440 -0.09(-1.36%)
Aug 28, 2020 6.325 6.532 6.325 6.503 50,240 +0.22(+3.45%)
Aug 27, 2020 6.256 6.385 6.237 6.286 125,600 +0.06(+0.95%)
Aug 26, 2020 6.355 6.375 6.217 6.227 39,847 -0.07(-1.10%)
Aug 25, 2020 6.276 6.394 6.183 6.296 54,012 +0.12(+1.91%)
Aug 24, 2020 6.227 6.296 6.178 6.178 45,005 -0.07(-1.10%)
Aug 21, 2020 6.256 6.296 6.197 6.247 141,789 -0.08(-1.25%)
Aug 20, 2020 6.089 6.325 6.059 6.325 122,046 -0.01(-0.16%)
Aug 19, 2020 6.404 6.463 6.286 6.335 119,728 -0.13(-1.98%)
Aug 18, 2020 6.394 6.493 6.256 6.463 70,365 +0.14(+2.18%)
Aug 17, 2020 6.434 7.136 6.215 6.325 433,644 -0.28(-4.18%)
Aug 14, 2020 6.168 6.651 6.099 6.601 1,568,815 +0.77(+13.18%)
Aug 13, 2020 5.803 5.912 5.764 5.833 470,440 +0.00(+0.00%)
Aug 12, 2020 5.872 6.059 5.734 5.833 1,582,430 -0.33(-5.43%)
Aug 11, 2020 4.660 6.660 4.641 6.168 2,445,249 +1.60(+34.91%)
Aug 10, 2020 4.769 4.833 4.550 4.572 42,932 -0.21(-4.33%)
Aug 07, 2020 4.798 4.897 4.779 4.779 36,233 -0.04(-0.82%)
Aug 06, 2020 4.877 4.916 4.779 4.818 50,695 +0.04(+0.82%)
Aug 05, 2020 4.719 4.907 4.660 4.779 61,772 +0.15(+3.19%)
Aug 04, 2020 4.660 4.710 4.562 4.631 62,854 -0.01(-0.21%)
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.