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 (%)
Sep 30, 2019 7.940 7.940 7.730 7.730 124,969 -0.20(-2.52%)
Sep 27, 2019 7.990 8.020 7.860 7.930 178,200 +0.01(+0.13%)
Sep 26, 2019 7.970 7.970 7.850 7.920 132,552 +0.12(+1.54%)
Sep 25, 2019 7.800 7.890 7.671 7.800 56,741 -0.14(-1.76%)
Sep 24, 2019 8.040 8.070 7.900 7.940 56,247 +0.02(+0.25%)
Sep 23, 2019 7.970 8.090 7.880 7.920 181,648 -0.12(-1.49%)
Sep 20, 2019 7.990 8.130 7.870 8.040 328,900 -0.09(-1.11%)
Sep 19, 2019 8.280 8.370 8.080 8.130 199,058 +0.31(+3.96%)
Sep 18, 2019 7.850 7.940 7.700 7.820 307,397 +0.07(+0.90%)
Sep 17, 2019 7.590 7.870 7.520 7.750 135,775 +0.22(+2.92%)
Sep 16, 2019 7.520 7.720 7.510 7.530 147,742 -0.04(-0.53%)
Sep 13, 2019 7.830 7.830 7.570 7.570 40,000 -0.04(-0.53%)
Sep 12, 2019 7.920 7.920 7.570 7.610 458,167 -0.23(-2.93%)
Sep 11, 2019 7.620 7.880 7.600 7.840 337,671 +0.35(+4.67%)
Sep 10, 2019 7.500 7.530 7.290 7.490 91,066 +0.18(+2.46%)
Sep 09, 2019 7.650 7.697 7.190 7.310 104,982 -0.31(-4.07%)
Sep 06, 2019 7.710 7.860 7.610 7.620 48,200 -0.03(-0.39%)
Sep 05, 2019 7.360 7.760 7.280 7.650 333,345 +0.32(+4.37%)
Sep 04, 2019 7.380 7.430 7.290 7.330 1,315,889 -0.03(-0.41%)
Sep 03, 2019 7.550 7.550 7.320 7.360 34,160 -0.25(-3.29%)
Aug 30, 2019 7.510 7.860 7.470 7.610 126,700 +0.41(+5.69%)
Aug 29, 2019 7.050 7.260 6.991 7.200 64,503 +0.24(+3.45%)
Aug 28, 2019 6.670 7.040 6.670 6.960 61,211 +0.31(+4.66%)
Aug 27, 2019 6.870 6.930 6.590 6.650 153,574 -0.19(-2.78%)
Aug 26, 2019 6.960 7.000 6.800 6.840 13,741 -0.02(-0.29%)
Aug 23, 2019 7.110 7.160 6.830 6.860 55,600 -0.31(-4.32%)
Aug 22, 2019 7.300 7.310 7.090 7.170 99,276 -0.11(-1.51%)
Aug 21, 2019 7.340 7.450 7.240 7.280 86,462 +0.05(+0.69%)
Aug 20, 2019 7.300 7.400 7.200 7.230 320,246 -0.15(-2.03%)
Aug 19, 2019 7.720 7.720 7.380 7.380 39,323 -0.34(-4.40%)
Aug 16, 2019 8.020 8.160 7.710 7.720 212,800 -0.19(-2.40%)
Aug 15, 2019 8.150 8.210 7.840 7.910 240,741 -0.28(-3.42%)
Aug 14, 2019 8.480 8.500 8.170 8.190 140,442 -0.39(-4.55%)
Aug 13, 2019 8.770 9.020 8.520 8.580 455,679 -0.13(-1.49%)
Aug 12, 2019 8.620 8.800 8.480 8.710 293,448 +0.01(+0.11%)
Aug 09, 2019 8.590 8.900 8.590 8.700 205,700 +0.17(+1.99%)
Aug 08, 2019 8.180 8.690 8.140 8.530 1,264,764 +0.53(+6.62%)
Aug 07, 2019 7.820 8.100 7.815 8.000 259,166 +0.08(+1.01%)
Aug 06, 2019 7.880 8.050 7.600 7.920 690,643 +0.16(+2.06%)
Aug 05, 2019 8.000 8.000 7.710 7.760 292,295 -0.41(-5.02%)
Aug 02, 2019 8.400 8.410 8.070 8.170 343,000 -0.18(-2.16%)
Aug 01, 2019 8.550 8.750 8.210 8.350 608,078 -0.04(-0.48%)
Jul 31, 2019 8.470 8.640 8.110 8.390 171,533 -0.15(-1.76%)
Jul 30, 2019 8.530 8.750 8.460 8.540 139,380 +0.05(+0.59%)
Jul 29, 2019 8.500 8.580 8.360 8.490 280,270 -0.03(-0.35%)
Jul 26, 2019 8.785 8.785 8.480 8.520 130,000 -0.22(-2.52%)
Jul 25, 2019 8.910 8.910 8.420 8.740 1,435,110 -0.25(-2.78%)
Jul 24, 2019 9.150 9.210 8.810 8.990 1,084,506 -0.14(-1.53%)
Jul 23, 2019 9.150 9.200 9.000 9.130 433,580 -0.08(-0.87%)
Jul 22, 2019 9.300 9.310 9.150 9.210 939,178 +0.11(+1.21%)
Jul 19, 2019 9.180 9.240 9.030 9.100 606,300 -0.14(-1.52%)
Jul 18, 2019 9.130 9.300 9.110 9.240 522,817 +0.02(+0.22%)
Jul 17, 2019 9.020 9.270 9.020 9.220 1,001,578 +0.18(+1.99%)
Jul 16, 2019 8.810 9.050 8.760 9.040 290,632 +0.17(+1.92%)
Jul 15, 2019 8.840 8.920 8.795 8.870 270,769 -0.06(-0.67%)
Jul 12, 2019 9.120 9.169 8.840 8.930 391,600 -0.07(-0.78%)
Jul 11, 2019 9.080 9.200 8.940 9.000 378,708 -0.15(-1.64%)
Jul 10, 2019 9.180 9.220 9.050 9.150 372,651 +0.06(+0.66%)
Jul 09, 2019 9.010 9.226 9.010 9.090 79,443 +0.06(+0.66%)
Jul 08, 2019 9.020 9.110 8.960 9.030 353,075 -0.04(-0.44%)
Jul 05, 2019 8.970 9.170 8.950 9.070 276,000 +0.17(+1.91%)
Jul 03, 2019 8.850 8.960 8.800 8.900 182,400 +0.04(+0.45%)
Jul 02, 2019 9.100 9.200 8.790 8.860 373,818 -0.17(-1.88%)
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.