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 )

31.43 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 6, 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 (%)
Dec 30, 2005 9.050 9.050 8.900 9.050 9,535 +0.30(+3.43%)
Dec 29, 2005 8.750 9.050 8.750 8.750 600 -0.05(-0.57%)
Dec 28, 2005 8.800 8.800 8.750 8.800 1,200 -0.20(-2.22%)
Dec 23, 2005 9.000 9.000 9.000 9.000 110 +0.20(+2.27%)
Dec 22, 2005 8.700 8.800 8.800 8.800 100 +0.10(+1.15%)
Dec 21, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Dec 20, 2005 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Dec 19, 2005 8.700 8.700 8.700 8.700 400 -0.20(-2.25%)
Dec 16, 2005 8.900 8.900 8.900 8.900 400 -0.10(-1.11%)
Dec 15, 2005 9.000 9.000 9.000 9.000 400 +0.05(+0.56%)
Dec 14, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 13, 2005 8.950 8.950 8.950 8.950 389 -0.05(-0.56%)
Dec 12, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 09, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 08, 2005 9.000 9.000 9.000 9.000 100 -0.10(-1.10%)
Dec 07, 2005 9.100 9.100 9.100 9.100 200 +0.20(+2.25%)
Dec 06, 2005 8.900 9.000 8.900 8.900 5,445 -0.05(-0.56%)
Dec 05, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 02, 2005 8.950 9.150 8.950 8.950 2,500 +0.00(+0.00%)
Dec 01, 2005 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 30, 2005 8.950 9.050 8.950 8.950 460 -0.17(-1.86%)
Nov 29, 2005 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Nov 28, 2005 9.120 9.280 8.900 9.120 1,450 +0.07(+0.77%)
Nov 25, 2005 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 23, 2005 9.050 9.050 9.050 9.050 100 +0.05(+0.56%)
Nov 22, 2005 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 21, 2005 9.000 9.000 8.750 9.000 2,000 +0.50(+5.88%)
Nov 18, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 17, 2005 8.500 8.500 8.500 2,900 +0.00(+0.00%)
Nov 16, 2005 8.500 8.850 8.500 8.500 3,900 -0.30(-3.41%)
Nov 15, 2005 8.800 8.800 8.800 8.800 750 +0.00(+0.00%)
Nov 14, 2005 8.800 8.800 8.500 8.800 7,300 +0.15(+1.73%)
Nov 11, 2005 8.650 8.650 8.650 8.650 100 +0.40(+4.85%)
Nov 10, 2005 8.250 8.250 8.250 8.250 1,000 +0.05(+0.61%)
Nov 09, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 08, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 07, 2005 8.200 8.260 8.200 8.200 6,050 -0.10(-1.20%)
Nov 04, 2005 8.300 8.300 8.300 8.300 200 -0.15(-1.78%)
Nov 03, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Nov 02, 2005 8.450 8.700 8.400 8.450 4,000 +0.05(+0.60%)
Nov 01, 2005 8.400 8.400 8.400 8.400 600 -0.10(-1.18%)
Oct 31, 2005 8.350 8.500 8.500 8.500 1,917 +0.15(+1.80%)
Oct 28, 2005 8.350 8.370 8.350 8.350 1,200 -0.20(-2.34%)
Oct 27, 2005 8.550 8.550 8.550 8.550 1,000 +0.10(+1.18%)
Oct 26, 2005 8.450 8.450 8.450 8.450 740 +0.30(+3.68%)
Oct 25, 2005 8.150 8.150 8.150 8.150 650 -0.05(-0.61%)
Oct 24, 2005 8.200 8.200 8.200 8.200 500 +0.06(+0.74%)
Oct 21, 2005 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Oct 20, 2005 8.140 8.140 8.140 8.140 2,000 +0.14(+1.75%)
Oct 19, 2005 8.000 8.000 8.000 8.000 100 -0.25(-3.03%)
Oct 18, 2005 8.250 8.250 8.250 8.250 11,178 +0.25(+3.12%)
Oct 17, 2005 8.000 8.250 7.900 8.000 3,200 +0.00(+0.00%)
Oct 14, 2005 8.000 8.000 8.000 8.000 3,250 -0.05(-0.62%)
Oct 13, 2005 7.900 8.050 7.950 8.050 10,250 +0.15(+1.90%)
Oct 12, 2005 7.900 7.950 7.900 7.900 9,171 -0.35(-4.24%)
Oct 11, 2005 8.250 8.250 8.250 8.250 150 -0.11(-1.32%)
Oct 10, 2005 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Oct 07, 2005 8.360 8.360 8.350 8.360 2,500 +0.06(+0.72%)
Oct 06, 2005 8.300 8.300 8.300 8.300 0 -0.50(-5.68%)
Oct 05, 2005 8.800 8.800 8.800 8.800 0 +0.05(+0.57%)
Oct 04, 2005 8.750 8.750 8.750 8.750 0 +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.