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 (%)
Jun 30, 2020 4.247 4.522 4.247 4.513 214,794 +0.27(+6.26%)
Jun 29, 2020 4.237 4.276 4.148 4.247 106,277 +0.06(+1.41%)
Jun 26, 2020 4.237 4.247 4.109 4.187 97,334 -0.14(-3.19%)
Jun 25, 2020 4.168 4.493 4.118 4.325 214,894 +0.15(+3.54%)
Jun 24, 2020 4.237 4.345 4.099 4.178 184,290 -0.13(-2.97%)
Jun 23, 2020 4.355 4.424 4.266 4.306 287,460 +0.16(+3.80%)
Jun 22, 2020 4.158 4.217 4.059 4.148 369,449 +0.19(+4.73%)
Jun 19, 2020 3.862 4.045 3.813 3.961 316,259 +0.28(+7.49%)
Jun 18, 2020 3.567 3.690 3.527 3.685 94,255 +0.04(+1.08%)
Jun 17, 2020 3.508 3.754 3.468 3.645 106,199 +0.25(+7.25%)
Jun 16, 2020 3.675 3.744 3.389 3.399 118,658 -0.18(-4.96%)
Jun 15, 2020 3.429 3.665 3.409 3.577 90,421 -0.12(-3.20%)
Jun 12, 2020 3.793 3.931 3.665 3.695 308,038 -0.15(-3.85%)
Jun 11, 2020 3.892 3.892 3.843 3.843 108,219 -0.20(-4.88%)
Jun 10, 2020 4.158 4.217 3.921 4.040 298,004 -0.02(-0.49%)
Jun 09, 2020 3.990 4.256 3.951 4.059 288,292 -0.13(-3.06%)
Jun 08, 2020 4.109 4.227 4.002 4.187 459,463 +0.11(+2.66%)
Jun 05, 2020 4.138 4.187 4.040 4.079 197,408 -0.07(-1.66%)
Jun 04, 2020 4.276 4.296 4.104 4.148 171,292 -0.16(-3.66%)
Jun 03, 2020 4.375 4.483 4.266 4.306 43,410 +0.18(+4.30%)
Jun 02, 2020 3.961 4.187 3.951 4.128 49,241 +0.26(+6.62%)
Jun 01, 2020 3.714 3.941 3.714 3.872 82,763 +0.21(+5.65%)
May 29, 2020 3.675 3.719 3.498 3.665 250,998 -0.18(-4.62%)
May 28, 2020 3.852 3.971 3.843 3.843 169,079 +0.00(+0.00%)
May 27, 2020 3.892 3.912 3.734 3.843 112,569 +0.10(+2.63%)
May 26, 2020 3.774 3.921 3.705 3.744 61,451 +0.31(+8.88%)
May 22, 2020 3.547 3.547 3.379 3.439 126,869 -0.16(-4.38%)
May 21, 2020 3.498 3.685 3.498 3.596 130,527 +0.14(+3.99%)
May 20, 2020 3.478 3.616 3.448 3.458 16,095 +0.06(+1.74%)
May 19, 2020 3.537 3.596 3.389 3.399 140,377 -0.07(-1.99%)
May 18, 2020 3.448 3.508 3.330 3.468 173,026 +0.25(+7.65%)
May 15, 2020 3.084 3.271 3.044 3.222 66,784 +0.26(+8.64%)
May 14, 2020 2.857 2.995 2.788 2.966 73,774 +0.05(+1.69%)
May 13, 2020 3.015 3.094 2.818 2.916 73,291 -0.08(-2.63%)
May 12, 2020 3.144 3.144 2.995 2.995 69,396 -0.17(-5.30%)
May 11, 2020 3.212 3.212 3.113 3.163 55,239 -0.12(-3.60%)
May 08, 2020 3.306 3.350 3.238 3.281 37,857 +0.06(+1.83%)
May 07, 2020 3.350 3.350 3.167 3.222 56,235 -0.21(-6.03%)
May 06, 2020 3.389 3.508 3.310 3.429 33,643 -0.01(-0.29%)
May 05, 2020 3.695 3.754 3.439 3.439 121,694 -0.21(-5.68%)
May 04, 2020 3.705 3.791 3.478 3.645 124,439 +0.07(+1.92%)
May 01, 2020 3.930 3.939 3.518 3.577 84,494 -0.30(-7.83%)
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%)
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.