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 (%)
Apr 30, 2020 4.126 4.135 3.841 3.881 31,094 -0.26(-6.38%)
Apr 29, 2020 4.106 4.351 4.067 4.145 302,848 -0.01(-0.24%)
Apr 28, 2020 3.871 4.204 3.851 4.155 651,004 +0.42(+11.29%)
Apr 27, 2020 3.655 3.841 3.585 3.734 1,126,464 +0.19(+5.25%)
Apr 24, 2020 3.887 3.887 3.489 3.547 90,413 -0.51(-12.56%)
Apr 23, 2020 4.165 4.204 3.979 4.057 21,519 -0.19(-4.39%)
Apr 22, 2020 4.449 4.488 4.243 4.243 16,725 -0.07(-1.59%)
Apr 21, 2020 4.273 4.361 4.243 4.312 22,130 -0.13(-2.87%)
Apr 20, 2020 4.527 4.567 4.439 4.439 53,134 -0.09(-1.95%)
Apr 17, 2020 4.400 4.616 4.292 4.527 35,410 +0.24(+5.72%)
Apr 16, 2020 4.224 4.341 4.155 4.282 47,095 +0.01(+0.23%)
Apr 15, 2020 4.135 4.341 4.135 4.273 43,180 -0.01(-0.23%)
Apr 14, 2020 4.302 4.420 4.282 4.282 24,329 +0.09(+2.10%)
Apr 13, 2020 4.077 4.243 4.018 4.194 88,326 -0.01(-0.23%)
Apr 09, 2020 4.361 4.390 4.175 4.204 88,984 -0.01(-0.23%)
Apr 08, 2020 3.871 4.292 3.871 4.214 130,186 +0.43(+11.40%)
Apr 07, 2020 3.753 3.871 3.714 3.783 51,942 +0.40(+11.88%)
Apr 06, 2020 3.234 3.489 3.165 3.381 75,418 +0.40(+13.49%)
Apr 03, 2020 3.165 3.165 2.871 2.979 164,295 -0.16(-5.00%)
Apr 02, 2020 3.253 3.253 3.116 3.136 23,500 -0.01(-0.31%)
Apr 01, 2020 2.950 3.151 2.950 3.146 110,913 -0.03(-0.93%)
Mar 31, 2020 3.577 3.587 3.106 3.175 38,334 -0.42(-11.72%)
Mar 30, 2020 3.881 3.900 3.528 3.596 16,637 -0.19(-4.92%)
Mar 27, 2020 3.714 3.881 3.577 3.783 99,597 -0.32(-7.88%)
Mar 26, 2020 4.135 4.439 4.037 4.106 79,624 +0.20(+5.01%)
Mar 25, 2020 3.626 4.224 3.626 3.910 113,313 +0.32(+9.02%)
Mar 24, 2020 3.920 3.959 3.562 3.587 25,189 +0.10(+2.81%)
Mar 23, 2020 3.342 3.636 3.259 3.489 31,924 -0.15(-4.04%)
Mar 20, 2020 3.528 4.341 3.508 3.636 99,393 +0.22(+6.30%)
Mar 19, 2020 3.263 3.704 3.048 3.420 313,867 +0.24(+7.72%)
Mar 18, 2020 3.979 4.224 2.891 3.175 408,653 -1.15(-26.53%)
Mar 17, 2020 4.106 4.586 3.939 4.322 177,496 +0.36(+9.16%)
Mar 16, 2020 3.822 4.224 3.822 3.959 168,667 -0.28(-6.70%)
Mar 13, 2020 4.900 4.900 4.145 4.243 409,208 +0.10(+2.36%)
Mar 12, 2020 4.998 4.998 3.234 4.145 1,031,701 -1.05(-20.19%)
Mar 11, 2020 5.674 5.703 4.939 5.194 189,375 -0.62(-10.62%)
Mar 10, 2020 6.046 6.056 5.576 5.811 62,056 +0.60(+11.47%)
Mar 09, 2020 5.272 5.478 5.164 5.213 48,088 -0.73(-12.36%)
Mar 06, 2020 5.752 5.948 5.664 5.948 76,739 -0.05(-0.82%)
Mar 05, 2020 6.252 6.326 5.889 5.997 53,957 -0.43(-6.71%)
Mar 04, 2020 6.722 6.918 6.389 6.428 77,808 -0.56(-7.99%)
Mar 03, 2020 6.889 7.173 6.664 6.987 66,020 -0.04(-0.56%)
Mar 02, 2020 6.752 7.105 6.703 7.026 76,262 +0.22(+3.17%)
Feb 28, 2020 6.507 6.840 6.360 6.811 99,903 +0.00(+0.00%)
Feb 27, 2020 6.654 6.987 6.546 6.811 169,397 -0.27(-3.87%)
Feb 26, 2020 6.948 7.261 6.909 7.085 150,956 +0.13(+1.83%)
Feb 25, 2020 7.208 7.208 6.860 6.958 13,491 -0.24(-3.40%)
Feb 24, 2020 7.330 7.330 7.114 7.203 30,321 -0.37(-4.92%)
Feb 21, 2020 7.497 7.683 7.477 7.575 61,534 -0.07(-0.90%)
Feb 20, 2020 7.634 7.673 7.497 7.644 62,804 -0.20(-2.50%)
Feb 19, 2020 7.859 7.869 7.742 7.840 99,191 -0.14(-1.72%)
Feb 18, 2020 7.693 7.977 7.644 7.977 58,966 +0.17(+2.13%)
Feb 14, 2020 7.889 7.938 7.810 7.810 98,169 -0.28(-3.51%)
Feb 13, 2020 7.820 8.094 7.771 8.094 1,051,063 +0.28(+3.64%)
Feb 12, 2020 7.663 7.840 7.595 7.810 106,562 +0.21(+2.71%)
Feb 11, 2020 7.487 7.693 7.418 7.604 34,443 +0.10(+1.31%)
Feb 10, 2020 7.624 7.639 7.418 7.506 62,988 -0.20(-2.54%)
Feb 07, 2020 7.800 7.849 7.555 7.702 55,513 -0.29(-3.68%)
Feb 06, 2020 8.202 8.300 7.947 7.996 67,870 -0.09(-1.09%)
Feb 05, 2020 8.183 8.192 7.996 8.085 34,394 +0.05(+0.61%)
Feb 04, 2020 8.055 8.134 7.996 8.036 40,992 +0.06(+0.74%)
Feb 03, 2020 7.771 8.036 7.771 7.977 74,869 +0.23(+2.91%)
Jan 31, 2020 7.771 7.918 7.712 7.751 59,289 -0.21(-2.59%)
Jan 30, 2020 7.820 8.016 7.697 7.957 108,795 -0.10(-1.22%)
Jan 29, 2020 8.212 8.261 7.977 8.055 58,756 -0.23(-2.72%)
Jan 28, 2020 8.290 8.320 8.153 8.280 28,875 +0.01(+0.12%)
Jan 27, 2020 8.212 8.300 8.114 8.271 76,405 -0.25(-2.99%)
Jan 24, 2020 8.702 8.751 8.525 8.525 80,617 -0.18(-2.03%)
Jan 23, 2020 8.702 8.712 8.464 8.702 43,028 +0.01(+0.11%)
Jan 22, 2020 8.810 8.920 8.594 8.692 239,501 -0.03(-0.34%)
Jan 21, 2020 8.859 8.878 8.628 8.721 85,059 -0.14(-1.55%)
Jan 17, 2020 8.672 8.878 8.643 8.859 215,727 +0.26(+3.08%)
Jan 16, 2020 8.653 8.712 8.535 8.594 36,071 -0.04(-0.45%)
Jan 15, 2020 8.594 8.746 8.594 8.633 142,773 +0.05(+0.57%)
Jan 14, 2020 8.290 8.623 8.246 8.584 101,007 +0.27(+3.30%)
Jan 13, 2020 8.280 8.614 8.276 8.310 55,389 +0.16(+1.92%)
Jan 10, 2020 8.192 8.222 8.099 8.153 37,553 -0.12(-1.42%)
Jan 09, 2020 8.241 8.310 8.124 8.271 144,446 -0.07(-0.82%)
Jan 08, 2020 8.447 8.486 8.300 8.339 53,233 -0.12(-1.39%)
Jan 07, 2020 8.702 8.731 8.427 8.457 84,078 -0.34(-3.90%)
Jan 06, 2020 8.957 9.025 8.770 8.800 73,277 -0.41(-4.47%)
Jan 03, 2020 9.015 9.280 8.957 9.211 150,825 +0.23(+2.51%)
Jan 02, 2020 8.643 9.015 8.545 8.986 83,172 +0.40(+4.68%)
Dec 31, 2019 8.574 8.623 8.525 8.584 29,083 -0.05(-0.57%)
Dec 30, 2019 8.437 8.682 8.408 8.633 62,971 +0.23(+2.68%)
Dec 27, 2019 8.320 8.408 8.232 8.408 138,069 +0.06(+0.70%)
Dec 26, 2019 8.085 8.388 8.085 8.349 73,628 +0.26(+3.27%)
Dec 24, 2019 8.036 8.104 8.021 8.085 9,898 +0.02(+0.24%)
Dec 23, 2019 7.908 8.187 7.908 8.065 93,077 +0.25(+3.26%)
Dec 20, 2019 7.918 7.918 7.810 7.810 189,909 +0.04(+0.50%)
Dec 19, 2019 7.683 7.830 7.624 7.771 299,693 +0.26(+3.52%)
Dec 18, 2019 7.604 7.683 7.506 7.506 337,527 -0.01(-0.13%)
Dec 17, 2019 7.565 7.624 7.516 7.516 222,074 +0.01(+0.13%)
Dec 16, 2019 7.585 7.624 7.506 7.506 275,562 -0.02(-0.26%)
Dec 13, 2019 7.634 7.697 7.506 7.526 477,885 -0.24(-3.03%)
Dec 12, 2019 7.693 7.810 7.653 7.761 350,507 +0.39(+5.32%)
Dec 11, 2019 7.546 7.575 7.340 7.369 117,987 +0.02(+0.27%)
Dec 10, 2019 7.389 7.438 7.330 7.350 224,086 -0.10(-1.32%)
Dec 09, 2019 7.673 7.761 7.408 7.448 202,219 -0.03(-0.39%)
Dec 06, 2019 7.634 7.634 7.428 7.477 271,649 -0.10(-1.29%)
Dec 05, 2019 7.653 7.712 7.526 7.575 52,738 +0.11(+1.44%)
Dec 04, 2019 7.359 7.546 7.301 7.467 68,612 +0.24(+3.25%)
Dec 03, 2019 7.222 7.310 7.183 7.232 66,719 +0.07(+0.96%)
Dec 02, 2019 7.173 7.232 7.144 7.163 84,302 -0.03(-0.41%)
Nov 29, 2019 7.281 7.281 7.124 7.193 36,532 -0.05(-0.68%)
Nov 27, 2019 7.222 7.320 7.056 7.242 161,336 +0.36(+5.27%)
Nov 26, 2019 6.967 6.967 6.830 6.879 174,699 -0.08(-1.13%)
Nov 25, 2019 7.016 7.065 6.928 6.958 242,282 -0.11(-1.53%)
Nov 22, 2019 7.085 7.154 6.987 7.065 357,470 +0.04(+0.56%)
Nov 21, 2019 6.918 7.105 6.850 7.026 371,643 +0.23(+3.31%)
Nov 20, 2019 6.840 6.879 6.752 6.801 48,714 -0.07(-1.00%)
Nov 19, 2019 6.899 6.958 6.820 6.869 137,582 -0.07(-0.99%)
Nov 18, 2019 7.134 7.144 6.938 6.938 214,421 +0.00(+0.00%)
Nov 15, 2019 6.958 7.065 6.928 6.938 251,443 -0.02(-0.28%)
Nov 14, 2019 7.408 7.438 6.801 6.958 684,809 -0.78(-10.13%)
Nov 13, 2019 7.791 7.889 7.653 7.742 314,875 -0.14(-1.74%)
Nov 12, 2019 7.761 7.947 7.693 7.879 145,320 -0.15(-1.83%)
Nov 11, 2019 7.791 8.065 7.742 8.026 166,818 +0.36(+4.73%)
Nov 08, 2019 7.869 7.879 7.644 7.663 85,209 -0.38(-4.75%)
Nov 07, 2019 8.163 8.163 7.977 8.045 238,867 -0.09(-1.08%)
Nov 06, 2019 7.996 8.222 7.938 8.134 72,796 -0.11(-1.31%)
Nov 05, 2019 8.271 8.320 8.202 8.241 25,758 -0.19(-2.21%)
Nov 04, 2019 8.506 8.535 8.300 8.427 140,696 -0.23(-2.60%)
Nov 01, 2019 8.437 8.721 8.437 8.653 113,170 +0.23(+2.67%)
Oct 31, 2019 8.437 8.447 8.192 8.427 51,454 +0.08(+0.94%)
Oct 30, 2019 8.104 8.388 8.055 8.349 242,511 +0.21(+2.53%)
Oct 29, 2019 8.163 8.300 8.075 8.143 112,510 +0.03(+0.36%)
Oct 28, 2019 8.114 8.143 7.996 8.114 62,250 -0.02(-0.24%)
Oct 25, 2019 8.045 8.173 7.849 8.134 164,295 +0.14(+1.72%)
Oct 24, 2019 8.075 8.085 7.820 7.996 96,380 +0.01(+0.12%)
Oct 23, 2019 7.908 8.016 7.849 7.987 145,287 +0.03(+0.37%)
Oct 22, 2019 8.124 8.124 7.908 7.957 33,256 -0.07(-0.85%)
Oct 21, 2019 7.977 8.026 7.830 8.026 40,713 +0.01(+0.12%)
Oct 18, 2019 8.114 8.114 7.889 8.016 55,921 -0.01(-0.12%)
Oct 17, 2019 8.094 8.143 7.938 8.026 60,141 -0.03(-0.36%)
Oct 16, 2019 7.957 8.094 7.898 8.055 20,453 +0.04(+0.49%)
Oct 15, 2019 8.163 8.163 7.928 8.016 43,251 -0.04(-0.49%)
Oct 14, 2019 8.192 8.280 7.996 8.055 75,483 -0.10(-1.20%)
Oct 11, 2019 8.114 8.320 8.050 8.153 83,780 +0.29(+3.74%)
Oct 10, 2019 7.957 8.124 7.840 7.859 63,386 -0.18(-2.20%)
Oct 09, 2019 7.947 8.134 7.938 8.036 72,434 +0.24(+3.14%)
Oct 08, 2019 7.879 7.977 7.791 7.791 48,811 -0.14(-1.73%)
Oct 07, 2019 7.947 8.065 7.869 7.928 232,427 -0.19(-2.29%)
Oct 04, 2019 8.085 8.163 8.016 8.114 118,680 +0.12(+1.47%)
Oct 03, 2019 7.653 8.065 7.604 7.996 145,424 +0.41(+5.43%)
Oct 02, 2019 7.732 7.732 7.565 7.585 152,293 +0.00(+0.00%)
Oct 01, 2019 7.644 7.653 7.516 7.585 408,721 +0.01(+0.13%)
Sep 30, 2019 7.781 7.781 7.575 7.575 127,527 -0.20(-2.52%)
Sep 27, 2019 7.830 7.859 7.702 7.771 181,847 +0.01(+0.13%)
Sep 26, 2019 7.810 7.810 7.693 7.761 135,265 +0.12(+1.54%)
Sep 25, 2019 7.644 7.732 7.517 7.644 57,902 -0.14(-1.76%)
Sep 24, 2019 7.879 7.908 7.742 7.781 57,398 +0.02(+0.25%)
Sep 23, 2019 7.810 7.928 7.722 7.761 185,366 -0.12(-1.49%)
Sep 20, 2019 7.830 7.967 7.712 7.879 335,632 -0.09(-1.11%)
Sep 19, 2019 8.114 8.202 7.918 7.967 203,132 +0.30(+3.96%)
Sep 18, 2019 7.693 7.781 7.546 7.663 313,689 +0.07(+0.90%)
Sep 17, 2019 7.438 7.712 7.369 7.595 138,554 +0.22(+2.92%)
Sep 16, 2019 7.369 7.565 7.359 7.379 150,766 -0.04(-0.53%)
Sep 13, 2019 7.673 7.673 7.418 7.418 40,818 -0.04(-0.53%)
Sep 12, 2019 7.761 7.761 7.418 7.457 467,545 -0.23(-2.93%)
Sep 11, 2019 7.467 7.722 7.448 7.683 344,582 +0.34(+4.67%)
Sep 10, 2019 7.350 7.379 7.144 7.340 92,930 +0.18(+2.46%)
Sep 09, 2019 7.497 7.543 7.046 7.163 107,130 -0.30(-4.07%)
Sep 06, 2019 7.555 7.702 7.457 7.467 49,186 -0.03(-0.39%)
Sep 05, 2019 7.212 7.604 7.134 7.497 340,168 +0.31(+4.37%)
Sep 04, 2019 7.232 7.281 7.144 7.183 1,342,824 -0.03(-0.41%)
Sep 03, 2019 7.399 7.399 7.173 7.212 34,859 -0.24(-3.29%)
Aug 30, 2019 7.359 7.702 7.320 7.457 129,293 +0.40(+5.69%)
Aug 29, 2019 6.909 7.114 6.851 7.056 65,823 +0.24(+3.45%)
Aug 28, 2019 6.536 6.899 6.536 6.820 62,463 +0.30(+4.66%)
Aug 27, 2019 6.732 6.791 6.458 6.517 156,717 -0.19(-2.78%)
Aug 26, 2019 6.820 6.860 6.664 6.703 14,022 -0.02(-0.29%)
Aug 23, 2019 6.967 7.016 6.693 6.722 56,738 -0.30(-4.32%)
Aug 22, 2019 7.154 7.163 6.948 7.026 101,308 -0.11(-1.51%)
Aug 21, 2019 7.193 7.301 7.095 7.134 88,231 +0.05(+0.69%)
Aug 20, 2019 7.154 7.252 7.056 7.085 326,801 -0.15(-2.03%)
Aug 19, 2019 7.565 7.565 7.232 7.232 40,127 -0.33(-4.40%)
Aug 16, 2019 7.859 7.996 7.555 7.565 217,155 -0.19(-2.40%)
Aug 15, 2019 7.987 8.045 7.683 7.751 245,668 -0.27(-3.42%)
Aug 14, 2019 8.310 8.329 8.006 8.026 143,316 -0.38(-4.55%)
Aug 13, 2019 8.594 8.839 8.349 8.408 465,006 -0.13(-1.49%)
Aug 12, 2019 8.447 8.623 8.310 8.535 299,454 +0.01(+0.11%)
Aug 09, 2019 8.418 8.721 8.418 8.525 209,910 +0.17(+1.99%)
Aug 08, 2019 8.016 8.516 7.977 8.359 1,290,653 +0.52(+6.63%)
Aug 07, 2019 7.663 7.938 7.658 7.840 264,471 +0.08(+1.01%)
Aug 06, 2019 7.722 7.889 7.448 7.761 704,780 +0.16(+2.06%)
Aug 05, 2019 7.840 7.840 7.555 7.604 298,278 -0.40(-5.02%)
Aug 02, 2019 8.232 8.241 7.908 8.006 350,021 -0.18(-2.16%)
Aug 01, 2019 8.379 8.574 8.045 8.183 620,525 -0.04(-0.48%)
Jul 31, 2019 8.300 8.467 7.947 8.222 175,044 -0.15(-1.76%)
Jul 30, 2019 8.359 8.574 8.290 8.369 142,233 +0.05(+0.59%)
Jul 29, 2019 8.329 8.408 8.192 8.320 286,007 -0.03(-0.35%)
Jul 26, 2019 8.608 8.608 8.310 8.349 132,661 -0.22(-2.52%)
Jul 25, 2019 8.731 8.731 8.251 8.565 1,464,486 -0.24(-2.78%)
Jul 24, 2019 8.966 9.025 8.633 8.810 1,106,705 -0.14(-1.53%)
Jul 23, 2019 8.966 9.015 8.819 8.947 442,455 -0.08(-0.87%)
Jul 22, 2019 9.113 9.123 8.966 9.025 958,402 +0.11(+1.21%)
Jul 19, 2019 8.996 9.055 8.849 8.917 618,710 -0.14(-1.52%)
Jul 18, 2019 8.947 9.113 8.927 9.055 533,518 +0.02(+0.22%)
Jul 17, 2019 8.839 9.084 8.839 9.035 1,022,079 +0.18(+1.99%)
Jul 16, 2019 8.633 8.868 8.584 8.859 296,581 +0.17(+1.92%)
Jul 15, 2019 8.663 8.741 8.619 8.692 276,311 -0.06(-0.67%)
Jul 12, 2019 8.937 8.985 8.663 8.751 399,615 -0.07(-0.78%)
Jul 11, 2019 8.898 9.015 8.761 8.819 386,459 -0.15(-1.64%)
Jul 10, 2019 8.996 9.035 8.868 8.966 380,279 +0.06(+0.66%)
Jul 09, 2019 8.829 9.040 8.829 8.908 81,069 +0.06(+0.66%)
Jul 08, 2019 8.839 8.927 8.780 8.849 360,302 -0.04(-0.44%)
Jul 05, 2019 8.790 8.986 8.770 8.888 281,649 +0.17(+1.91%)
Jul 03, 2019 8.672 8.780 8.623 8.721 186,133 +0.04(+0.45%)
Jul 02, 2019 8.917 9.015 8.614 8.682 381,469 -0.17(-1.88%)
Jul 01, 2019 9.025 9.074 8.795 8.849 329,761 -0.09(-0.99%)
Jun 28, 2019 8.986 9.123 8.917 8.937 1,272,117 +0.23(+2.59%)
Jun 27, 2019 8.868 8.888 8.623 8.712 1,939,201 -0.20(-2.20%)
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.