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 )

19.03 -0.32 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 9.030 9.430 9.030 9.220 420,663 +0.11(+1.21%)
Sep 29, 2022 9.070 9.140 8.955 9.110 612,351 -0.30(-3.19%)
Sep 28, 2022 9.110 9.440 9.110 9.410 358,758 +0.33(+3.63%)
Sep 27, 2022 9.200 9.310 9.000 9.080 916,032 +0.10(+1.11%)
Sep 26, 2022 9.180 9.280 8.940 8.980 610,467 -0.08(-0.88%)
Sep 23, 2022 9.040 9.130 8.970 9.060 444,127 -0.09(-0.98%)
Sep 22, 2022 9.280 9.310 9.100 9.150 414,630 -0.17(-1.82%)
Sep 21, 2022 9.390 9.610 9.320 9.320 299,936 -0.03(-0.32%)
Sep 20, 2022 9.460 9.460 9.220 9.350 414,450 -0.43(-4.40%)
Sep 19, 2022 9.590 9.810 9.590 9.780 436,198 -0.03(-0.31%)
Sep 16, 2022 9.830 9.910 9.720 9.810 232,266 -0.24(-2.39%)
Sep 15, 2022 10.13 10.25 10.02 10.05 356,365 -0.11(-1.08%)
Sep 14, 2022 10.16 10.25 10.09 10.16 196,128 -0.05(-0.49%)
Sep 13, 2022 10.47 10.59 10.17 10.21 223,073 -0.58(-5.38%)
Sep 12, 2022 10.82 10.89 10.76 10.79 507,828 +0.27(+2.57%)
Sep 09, 2022 10.43 10.59 10.43 10.52 270,953 +0.35(+3.44%)
Sep 08, 2022 9.970 10.22 9.930 10.17 720,308 +0.01(+0.10%)
Sep 07, 2022 9.970 10.19 9.970 10.16 357,750 +0.12(+1.20%)
Sep 06, 2022 10.07 10.20 9.940 10.04 369,349 +0.06(+0.60%)
Sep 02, 2022 10.18 10.41 9.940 9.980 251,253 +0.10(+1.01%)
Sep 01, 2022 9.900 10.02 9.710 9.880 285,111 -0.30(-2.95%)
Aug 31, 2022 10.33 10.36 10.13 10.18 275,457 -0.23(-2.21%)
Aug 30, 2022 10.72 10.82 10.34 10.41 248,384 -0.01(-0.10%)
Aug 29, 2022 10.33 10.46 10.33 10.42 286,496 +0.07(+0.68%)
Aug 26, 2022 10.83 11.04 10.34 10.35 218,440 -0.47(-4.34%)
Aug 25, 2022 10.68 10.83 10.68 10.82 213,369 +0.16(+1.50%)
Aug 24, 2022 10.73 10.78 10.64 10.66 231,661 +0.05(+0.47%)
Aug 23, 2022 10.54 10.71 10.54 10.61 296,480 +0.14(+1.34%)
Aug 22, 2022 10.59 10.83 10.42 10.47 497,263 -0.51(-4.64%)
Aug 19, 2022 11.31 11.31 10.97 10.98 330,505 -0.28(-2.49%)
Aug 18, 2022 11.45 11.45 11.18 11.26 180,551 +0.12(+1.08%)
Aug 17, 2022 11.12 11.23 11.03 11.14 213,499 -0.25(-2.19%)
Aug 16, 2022 11.28 11.44 11.25 11.39 203,161 +0.05(+0.44%)
Aug 15, 2022 11.36 11.36 11.22 11.34 371,976 -0.08(-0.70%)
Aug 12, 2022 11.39 11.43 11.29 11.42 234,297 -0.01(-0.09%)
Aug 11, 2022 11.44 11.55 11.40 11.43 237,327 +0.02(+0.18%)
Aug 10, 2022 11.33 11.47 11.28 11.41 249,243 +0.47(+4.30%)
Aug 09, 2022 11.02 11.03 10.93 10.94 302,594 -0.42(-3.70%)
Aug 08, 2022 11.53 11.53 11.35 11.36 430,438 +0.04(+0.31%)
Aug 05, 2022 11.22 11.37 11.20 11.32 326,644 -0.25(-2.12%)
Aug 04, 2022 11.66 11.66 11.41 11.57 257,518 +0.33(+2.94%)
Aug 03, 2022 11.34 11.35 11.14 11.24 327,532 +0.10(+0.90%)
Aug 02, 2022 11.33 11.33 11.14 11.14 277,816 -0.35(-3.05%)
Aug 01, 2022 11.46 11.64 11.41 11.49 580,392 -0.21(-1.79%)
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%)
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.