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

Atlas Copco Ab Ser A ADR (OP: ATLKY )

19.31 +0.13 (+0.68%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 3, 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 (%)
Jul 29, 2022 11.48 11.72 11.47 11.70 205,721 +0.50(+4.46%)
Jul 28, 2022 11.03 11.27 10.99 11.20 390,042 +0.24(+2.19%)
Jul 27, 2022 10.69 10.97 10.68 10.96 219,608 +0.36(+3.44%)
Jul 26, 2022 10.71 10.73 10.58 10.60 236,063 -0.21(-1.93%)
Jul 25, 2022 10.93 10.93 10.73 10.80 390,431 +0.12(+1.17%)
Jul 22, 2022 10.84 10.92 10.66 10.68 269,627 -0.24(-2.20%)
Jul 21, 2022 10.80 11.06 10.80 10.92 285,460 +0.34(+3.21%)
Jul 20, 2022 10.62 10.98 10.49 10.58 728,082 +0.09(+0.86%)
Jul 19, 2022 10.27 10.62 10.26 10.49 579,107 +0.71(+7.26%)
Jul 18, 2022 10.10 10.10 9.660 9.780 770,942 +0.15(+1.56%)
Jul 15, 2022 9.668 9.790 9.470 9.630 694,132 +0.02(+0.21%)
Jul 14, 2022 9.588 9.800 9.290 9.610 344,272 +0.01(+0.10%)
Jul 13, 2022 9.530 9.810 9.460 9.600 479,487 -0.04(-0.38%)
Jul 12, 2022 9.550 9.780 9.530 9.637 401,371 +0.21(+2.20%)
Jul 11, 2022 9.500 9.540 9.410 9.430 575,027 -0.32(-3.28%)
Jul 08, 2022 9.650 9.790 9.600 9.750 293,892 -0.05(-0.51%)
Jul 07, 2022 9.460 9.810 9.440 9.800 1,091,626 +0.36(+3.81%)
Jul 06, 2022 9.300 9.460 9.230 9.440 727,675 +0.42(+4.66%)
Jul 05, 2022 8.880 9.020 8.750 9.020 447,919 -0.02(-0.17%)
Jul 01, 2022 9.100 9.158 8.890 9.035 351,734 -0.28(-2.95%)
Jun 30, 2022 9.250 9.375 9.190 9.310 383,396 -0.21(-2.21%)
Jun 29, 2022 9.530 9.650 9.440 9.520 731,824 -0.06(-0.63%)
Jun 28, 2022 9.700 9.800 9.550 9.580 595,203 -0.20(-2.04%)
Jun 27, 2022 9.820 9.880 9.720 9.780 725,974 +0.23(+2.46%)
Jun 24, 2022 9.180 9.850 9.170 9.545 445,467 +0.27(+2.88%)
Jun 23, 2022 9.390 9.410 9.140 9.277 553,213 -0.42(-4.36%)
Jun 22, 2022 9.490 9.870 9.460 9.700 564,082 -0.07(-0.72%)
Jun 21, 2022 9.750 9.850 9.680 9.770 558,328 +0.27(+2.84%)
Jun 17, 2022 9.510 9.810 9.420 9.500 548,490 -0.22(-2.26%)
Jun 16, 2022 9.580 9.800 9.580 9.720 537,645 -0.15(-1.52%)
Jun 15, 2022 9.860 10.05 9.660 9.870 809,130 +0.06(+0.66%)
Jun 14, 2022 9.990 10.05 9.740 9.805 1,558,755 -0.26(-2.53%)
Jun 13, 2022 10.11 10.29 9.980 10.06 497,925 -0.46(-4.37%)
Jun 10, 2022 10.62 10.95 10.42 10.52 452,374 -0.39(-3.57%)
Jun 09, 2022 11.19 11.51 10.88 10.91 234,061 -0.52(-4.55%)
Jun 08, 2022 11.55 11.62 11.42 11.43 263,120 -0.21(-1.80%)
Jun 07, 2022 11.34 12.01 11.32 11.64 347,566 +0.06(+0.52%)
Jun 06, 2022 11.27 11.80 11.27 11.58 434,758 +0.08(+0.70%)
Jun 03, 2022 11.50 11.58 11.43 11.50 248,300 -0.26(-2.21%)
Jun 02, 2022 11.72 11.77 11.35 11.76 535,846 +0.79(+7.20%)
Jun 01, 2022 11.21 11.63 10.91 10.97 445,550 -0.22(-1.97%)
May 31, 2022 11.40 11.43 11.15 11.19 536,995 +0.29(+2.71%)
May 27, 2022 10.78 10.89 10.75 10.89 507,995 +0.40(+3.86%)
May 26, 2022 10.43 10.55 10.25 10.49 386,610 +0.12(+1.16%)
May 25, 2022 10.50 10.60 10.26 10.37 296,762 -0.48(-4.42%)
May 24, 2022 10.93 10.93 10.65 10.85 1,456,744 +0.10(+0.93%)
May 23, 2022 10.28 11.13 10.28 10.75 283,341 -30.78(-74.11%)
May 20, 2022 41.82 42.31 40.63 41.53 100,640 -0.12(-0.29%)
May 19, 2022 38.99 44.34 38.99 41.65 125,808 +1.20(+2.97%)
May 18, 2022 41.40 44.48 38.57 40.45 122,843 -2.30(-5.38%)
May 17, 2022 41.91 43.19 41.01 42.75 128,957 +1.81(+4.42%)
May 16, 2022 41.52 43.31 40.89 40.94 97,360 -1.67(-3.92%)
May 13, 2022 43.00 44.16 41.51 42.61 109,790 +0.50(+1.19%)
May 12, 2022 42.34 42.88 41.81 42.11 104,400 -0.44(-1.03%)
May 11, 2022 43.16 43.90 42.55 42.55 92,047 +0.02(+0.05%)
May 10, 2022 43.31 43.67 42.27 42.53 159,766 +0.76(+1.83%)
May 09, 2022 41.74 42.23 41.49 41.77 113,109 -0.16(-0.39%)
May 06, 2022 42.51 42.87 41.76 41.93 155,959 -1.11(-2.58%)
May 05, 2022 44.68 44.70 42.60 43.04 114,259 -2.17(-4.80%)
May 04, 2022 44.32 45.34 43.74 45.21 84,607 +1.57(+3.60%)
May 03, 2022 43.69 44.10 43.54 43.64 102,753 -0.16(-0.37%)
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.