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 25, 2021 7.500 7.500 7.500 0 -0.09(-1.14%)
Jun 24, 2021 7.429 7.596 7.429 7.587 24,905 +0.15(+1.99%)
Jun 23, 2021 7.449 7.506 7.429 7.439 22,917 +0.00(+0.00%)
Jun 22, 2021 7.350 7.439 7.340 7.439 63,879 +0.03(+0.40%)
Jun 21, 2021 7.409 7.429 7.321 7.409 48,069 +0.07(+0.94%)
Jun 18, 2021 7.399 7.429 7.311 7.340 115,167 -0.05(-0.67%)
Jun 17, 2021 7.350 7.389 7.202 7.389 91,651 +0.05(+0.67%)
Jun 16, 2021 7.252 7.340 7.242 7.340 29,405 +0.04(+0.54%)
Jun 15, 2021 7.232 7.301 7.212 7.301 23,646 -0.01(-0.13%)
Jun 14, 2021 7.222 7.242 7.222 7.311 864 +0.07(+0.95%)
Jun 11, 2021 7.192 7.242 7.084 7.242 10,559 +0.00(+0.00%)
Jun 10, 2021 7.212 7.252 7.143 7.242 16,981 +0.05(+0.68%)
Jun 09, 2021 7.271 7.271 7.192 7.192 9,192 -0.14(-1.88%)
Jun 08, 2021 7.271 7.350 7.222 7.330 8,036 +0.03(+0.40%)
Jun 07, 2021 7.291 7.301 7.054 7.301 19,921 -0.07(-0.94%)
Jun 04, 2021 7.281 7.370 7.133 7.370 25,686 +0.28(+3.89%)
Jun 03, 2021 7.123 7.192 7.094 7.094 3,893 -0.14(-1.91%)
Jun 02, 2021 7.084 7.281 7.081 7.232 15,641 +0.04(+0.55%)
Jun 01, 2021 7.123 7.192 7.104 7.192 15,801 +0.08(+1.11%)
May 28, 2021 7.045 7.114 6.946 7.114 12,909 +0.07(+0.98%)
May 27, 2021 6.936 7.045 6.887 7.045 7,401 +0.05(+0.70%)
May 26, 2021 6.867 6.995 6.857 6.995 20,097 +0.05(+0.71%)
May 25, 2021 6.917 6.946 6.864 6.946 15,252 +0.00(+0.00%)
May 24, 2021 6.867 6.946 6.808 6.946 19,444 +0.05(+0.71%)
May 21, 2021 6.897 6.946 6.779 6.897 24,261 -0.10(-1.41%)
May 20, 2021 6.936 7.074 6.828 6.995 33,145 +0.00(+0.00%)
May 19, 2021 6.926 6.995 6.848 6.995 35,993 -0.06(-0.84%)
May 18, 2021 6.946 7.045 6.946 7.054 7,165 +0.10(+1.42%)
May 17, 2021 6.897 6.956 6.877 6.956 18,940 -0.04(-0.56%)
May 14, 2021 6.907 6.995 6.907 6.995 3,407 +0.07(+1.00%)
May 13, 2021 6.897 6.926 6.818 6.926 14,881 +0.03(+0.43%)
May 12, 2021 6.897 6.936 6.857 6.897 8,033 -0.15(-2.10%)
May 11, 2021 6.926 7.045 6.907 7.045 13,844 -0.03(-0.42%)
May 10, 2021 7.054 7.389 6.926 7.074 12,190 -0.02(-0.28%)
May 07, 2021 6.966 7.114 6.946 7.094 38,492 +0.09(+1.27%)
May 06, 2021 6.966 7.005 6.897 7.005 29,922 +0.06(+0.85%)
May 05, 2021 6.848 7.094 6.828 6.946 23,092 +0.08(+1.15%)
May 04, 2021 6.798 6.897 6.769 6.867 15,497 -0.06(-0.85%)
May 03, 2021 6.828 6.926 6.779 6.926 10,258 +0.00(+0.00%)
Apr 30, 2021 6.907 6.976 6.779 6.926 35,015 -0.07(-0.99%)
Apr 29, 2021 6.966 6.995 6.897 6.995 15,785 +0.00(+0.00%)
Apr 28, 2021 6.848 7.054 6.848 6.995 46,142 +0.10(+1.43%)
Apr 27, 2021 6.838 6.897 6.828 6.897 12,306 -0.02(-0.28%)
Apr 26, 2021 6.779 6.917 6.749 6.917 27,616 +0.10(+1.45%)
Apr 23, 2021 6.798 6.848 6.710 6.818 31,463 -0.01(-0.14%)
Apr 22, 2021 6.720 6.857 6.720 6.828 22,223 +0.18(+2.67%)
Apr 21, 2021 6.779 6.779 6.591 6.651 12,195 -0.13(-1.89%)
Apr 20, 2021 6.710 6.779 6.631 6.779 26,718 +0.00(+0.00%)
Apr 19, 2021 6.621 6.779 6.621 6.779 48,404 +0.17(+2.53%)
Apr 16, 2021 6.582 6.670 6.573 6.611 9,134 +0.01(+0.15%)
Apr 15, 2021 6.660 6.660 6.493 6.601 17,347 +0.46(+7.54%)
Apr 14, 2021 6.532 6.572 6.138 6.138 68,702 -0.39(-6.03%)
Apr 13, 2021 6.513 6.552 6.513 6.532 11,458 +0.00(+0.00%)
Apr 12, 2021 6.631 6.631 6.513 6.532 22,443 -0.11(-1.63%)
Apr 09, 2021 6.621 6.641 6.549 6.641 24,764 -0.02(-0.30%)
Apr 08, 2021 6.582 6.729 6.582 6.660 79,662 +0.07(+1.05%)
Apr 07, 2021 6.690 6.690 6.572 6.591 1,920 -0.05(-0.74%)
Apr 06, 2021 6.542 6.651 6.542 6.641 4,399 +0.10(+1.51%)
Apr 05, 2021 6.562 6.572 6.542 6.542 2,687 +0.01(+0.15%)
Apr 01, 2021 6.542 6.562 6.453 6.532 11,164 -0.01(-0.15%)
Mar 31, 2021 6.424 6.572 6.404 6.542 39,208 +0.11(+1.68%)
Mar 30, 2021 6.375 6.503 6.355 6.434 27,809 +0.06(+0.93%)
Mar 29, 2021 6.355 6.473 6.355 6.375 23,547 -0.13(-1.97%)
Mar 26, 2021 6.493 6.522 6.394 6.503 22,633 +0.00(+0.00%)
Mar 25, 2021 6.532 6.572 6.424 6.503 14,435 -0.05(-0.75%)
Mar 24, 2021 6.700 6.700 6.483 6.552 31,784 -0.15(-2.21%)
Mar 23, 2021 6.739 6.857 6.641 6.700 32,368 -0.03(-0.44%)
Mar 22, 2021 6.631 6.897 6.631 6.729 40,105 +0.13(+1.94%)
Mar 19, 2021 6.552 6.651 6.552 6.601 21,212 +0.00(+0.00%)
Mar 18, 2021 6.513 6.601 6.513 6.601 41,914 -0.05(-0.74%)
Mar 17, 2021 6.434 6.651 6.434 6.651 30,655 +0.09(+1.35%)
Mar 16, 2021 6.552 6.562 6.463 6.562 21,585 +0.00(+0.00%)
Mar 15, 2021 6.473 6.562 6.473 6.562 21,595 -0.14(-2.06%)
Mar 12, 2021 6.611 6.700 6.552 6.700 31,159 +0.01(+0.15%)
Mar 11, 2021 6.542 6.690 6.513 6.690 16,796 +0.13(+1.95%)
Mar 10, 2021 6.404 6.562 6.375 6.562 19,041 +0.16(+2.46%)
Mar 09, 2021 6.296 6.414 6.266 6.404 38,928 -0.05(-0.76%)
Mar 08, 2021 6.414 6.453 6.286 6.453 26,367 -0.20(-2.96%)
Mar 05, 2021 6.453 6.651 6.335 6.651 32,884 -0.01(-0.15%)
Mar 04, 2021 6.729 6.739 6.414 6.660 56,537 -0.19(-2.73%)
Mar 03, 2021 6.591 6.848 6.493 6.848 67,103 +0.19(+2.81%)
Mar 02, 2021 6.660 6.690 6.601 6.660 33,060 -0.19(-2.73%)
Mar 01, 2021 6.788 6.897 6.720 6.848 84,753 -0.05(-0.71%)
Feb 26, 2021 6.877 6.956 6.700 6.897 72,163 -0.04(-0.57%)
Feb 25, 2021 6.907 6.946 6.798 6.936 42,999 +0.39(+6.02%)
Feb 24, 2021 6.936 7.005 6.542 6.542 19,299 -0.43(-6.21%)
Feb 23, 2021 6.887 6.986 6.848 6.976 16,706 +0.03(+0.43%)
Feb 22, 2021 6.857 6.966 6.838 6.946 28,871 +0.07(+1.00%)
Feb 19, 2021 6.976 7.084 6.877 6.877 191,826 -0.07(-0.99%)
Feb 18, 2021 6.976 7.005 6.926 6.946 19,367 -0.03(-0.42%)
Feb 17, 2021 7.054 7.073 6.936 6.976 29,338 -0.04(-0.56%)
Feb 16, 2021 7.054 7.074 7.015 7.015 3,273 -0.01(-0.14%)
Feb 12, 2021 7.025 7.054 6.976 7.025 16,848 +0.02(+0.28%)
Feb 11, 2021 7.005 7.045 6.976 7.005 10,214 +0.01(+0.14%)
Feb 10, 2021 7.045 7.045 6.976 6.995 15,758 +0.01(+0.14%)
Feb 09, 2021 6.966 7.035 6.907 6.986 6,558 +0.00(+0.00%)
Feb 08, 2021 6.907 7.045 6.907 6.986 15,165 +0.02(+0.28%)
Feb 05, 2021 6.848 6.995 6.848 6.966 46,890 +0.12(+1.73%)
Feb 04, 2021 6.867 6.867 6.798 6.848 5,683 -0.05(-0.71%)
Feb 03, 2021 6.897 6.936 6.877 6.897 9,489 +0.02(+0.29%)
Feb 02, 2021 6.897 6.946 6.867 6.877 36,681 +0.27(+4.02%)
Feb 01, 2021 6.710 6.808 6.611 6.611 62,655 -0.09(-1.32%)
Jan 29, 2021 6.729 6.769 6.680 6.700 11,468 -0.13(-1.88%)
Jan 28, 2021 6.769 6.877 6.710 6.828 52,633 +0.01(+0.14%)
Jan 27, 2021 6.818 6.867 6.729 6.818 53,325 +0.06(+0.84%)
Jan 26, 2021 6.867 6.956 6.761 6.761 144,496 +0.10(+1.52%)
Jan 25, 2021 6.818 6.818 6.552 6.660 51,281 -0.07(-1.02%)
Jan 22, 2021 6.877 6.917 6.729 6.729 23,851 -0.06(-0.87%)
Jan 21, 2021 7.054 7.054 6.788 6.788 68,675 -0.14(-1.99%)
Jan 20, 2021 6.966 7.045 6.877 6.926 26,120 +0.03(+0.43%)
Jan 19, 2021 6.995 7.015 6.749 6.897 18,913 -0.10(-1.41%)
Jan 15, 2021 7.045 7.094 6.956 6.995 139,048 -0.01(-0.14%)
Jan 14, 2021 7.114 7.153 6.946 7.005 217,064 -0.03(-0.42%)
Jan 13, 2021 7.064 7.114 6.995 7.035 5,734 +0.08(+1.13%)
Jan 12, 2021 6.848 7.025 6.788 6.956 84,821 +0.19(+2.77%)
Jan 11, 2021 6.828 6.867 6.729 6.769 143,209 -0.09(-1.37%)
Jan 08, 2021 6.936 6.966 6.828 6.863 4,567 +0.02(+0.22%)
Jan 07, 2021 6.917 6.936 6.828 6.848 4,951 -0.09(-1.28%)
Jan 06, 2021 6.926 7.025 6.887 6.936 15,772 -0.07(-0.98%)
Jan 05, 2021 6.907 7.025 6.907 7.005 7,700 +0.07(+0.99%)
Jan 04, 2021 7.192 7.242 6.936 6.936 46,156 -0.06(-0.85%)
Dec 31, 2020 6.995 6.995 6.995 8,317 -0.06(-0.84%)
Dec 30, 2020 7.005 7.074 6.907 7.054 8,317 -0.05(-0.69%)
Dec 29, 2020 7.025 7.114 6.976 7.104 11,806 +0.16(+2.27%)
Dec 28, 2020 7.025 7.045 6.946 6.946 17,346 -0.09(-1.26%)
Dec 24, 2020 7.183 7.183 7.035 7.035 710 -0.10(-1.38%)
Dec 23, 2020 7.123 7.133 7.054 7.133 4,973 +0.02(+0.28%)
Dec 22, 2020 7.104 7.212 7.084 7.114 28,101 +0.12(+1.69%)
Dec 21, 2020 7.084 7.242 6.995 6.995 45,234 -0.26(-3.53%)
Dec 18, 2020 7.212 7.281 7.084 7.252 23,749 -0.06(-0.81%)
Dec 17, 2020 7.222 7.311 7.173 7.311 15,845 +0.28(+3.92%)
Dec 16, 2020 7.183 7.291 7.035 7.035 10,870 -0.11(-1.52%)
Dec 15, 2020 7.143 7.222 7.114 7.143 6,758 -0.05(-0.68%)
Dec 14, 2020 7.202 7.206 7.094 7.192 10,068 +0.02(+0.27%)
Dec 11, 2020 7.015 7.330 7.015 7.173 22,024 +0.02(+0.28%)
Dec 10, 2020 6.986 7.192 6.986 7.153 33,109 +0.26(+3.71%)
Dec 09, 2020 7.074 7.084 6.897 6.897 15,948 -0.15(-2.10%)
Dec 08, 2020 7.035 7.114 6.877 7.045 121,658 +0.04(+0.56%)
Dec 07, 2020 7.025 7.143 6.907 7.005 27,973 +0.12(+1.72%)
Dec 04, 2020 6.917 7.035 6.887 6.887 22,126 -0.09(-1.27%)
Dec 03, 2020 6.897 7.025 6.877 6.976 46,930 +0.13(+1.87%)
Dec 02, 2020 6.848 6.897 6.769 6.848 88,243 -0.04(-0.57%)
Dec 01, 2020 6.808 6.917 6.779 6.887 40,648 +0.21(+3.10%)
Nov 30, 2020 6.729 6.788 6.660 6.680 22,320 +0.01(+0.15%)
Nov 27, 2020 6.660 6.739 6.651 6.670 11,773 -0.02(-0.29%)
Nov 25, 2020 6.660 6.759 6.621 6.690 46,383 +0.06(+0.89%)
Nov 24, 2020 6.670 6.700 6.601 6.631 35,972 +0.00(+0.00%)
Nov 23, 2020 6.680 6.700 6.591 6.631 23,055 +0.08(+1.20%)
Nov 20, 2020 6.720 6.734 6.552 6.552 47,804 -0.20(-2.92%)
Nov 19, 2020 6.749 6.897 6.729 6.749 40,434 +0.06(+0.88%)
Nov 18, 2020 6.769 6.798 6.690 6.690 116,558 -0.08(-1.16%)
Nov 17, 2020 6.404 6.818 6.355 6.769 188,686 +0.40(+6.35%)
Nov 16, 2020 6.562 6.572 6.355 6.365 79,573 -0.08(-1.22%)
Nov 13, 2020 6.503 6.700 6.444 6.444 43,237 -0.08(-1.21%)
Nov 12, 2020 6.522 6.552 6.444 6.522 11,973 -0.08(-1.19%)
Nov 11, 2020 6.601 6.700 6.513 6.601 10,127 -0.16(-2.33%)
Nov 10, 2020 6.680 6.818 6.621 6.759 16,611 -0.03(-0.44%)
Nov 09, 2020 6.966 6.976 6.660 6.788 48,192 -0.02(-0.29%)
Nov 06, 2020 6.660 6.828 6.591 6.808 12,686 +0.36(+5.66%)
Nov 05, 2020 6.611 6.641 6.375 6.444 141,246 +0.05(+0.77%)
Nov 04, 2020 6.276 6.414 6.237 6.394 12,682 +0.33(+5.53%)
Nov 03, 2020 6.286 6.306 6.059 6.059 14,989 -0.05(-0.81%)
Nov 02, 2020 6.178 6.292 6.089 6.109 3,725 -0.04(-0.64%)
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%)
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.