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

Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

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 28, 2012 11.99 11.99 11.82 11.87 126,431 -0.17(-1.41%)
Sep 27, 2012 11.97 12.15 11.87 12.04 144,459 +0.01(+0.08%)
Sep 26, 2012 12.04 12.09 11.95 12.03 359,675 -0.08(-0.66%)
Sep 25, 2012 12.27 12.36 12.06 12.11 126,745 -0.03(-0.25%)
Sep 24, 2012 12.10 12.19 12.06 12.14 134,131 -0.05(-0.41%)
Sep 21, 2012 12.37 12.37 12.18 12.19 178,083 +0.06(+0.49%)
Sep 20, 2012 12.10 12.19 11.96 12.13 160,099 -0.17(-1.38%)
Sep 19, 2012 12.22 12.38 12.21 12.30 238,333 +0.00(+0.00%)
Sep 18, 2012 12.34 12.44 12.28 12.30 182,352 -0.19(-1.52%)
Sep 17, 2012 12.57 12.62 12.46 12.49 109,880 -0.03(-0.24%)
Sep 14, 2012 12.51 12.75 12.51 12.52 124,917 +0.12(+0.98%)
Sep 13, 2012 12.10 12.45 12.05 12.40 230,488 +0.24(+2.01%)
Sep 12, 2012 12.25 12.30 12.14 12.15 140,927 +0.12(+1.04%)
Sep 11, 2012 11.84 12.08 11.84 12.03 149,075 +0.31(+2.65%)
Sep 10, 2012 11.86 11.88 11.72 11.72 133,110 -0.10(-0.85%)
Sep 07, 2012 11.80 11.85 11.77 11.82 175,426 +0.38(+3.32%)
Sep 06, 2012 11.22 11.53 11.21 11.44 433,556 +0.29(+2.60%)
Sep 05, 2012 11.12 11.20 11.08 11.15 196,451 +0.08(+0.72%)
Sep 04, 2012 11.08 11.12 11.00 11.07 258,983 +0.18(+1.65%)
Aug 31, 2012 10.97 11.02 10.86 10.89 84,058 +0.18(+1.68%)
Aug 30, 2012 10.83 10.87 10.62 10.71 148,628 -0.16(-1.47%)
Aug 29, 2012 10.92 10.96 10.83 10.87 213,137 -0.02(-0.18%)
Aug 27, 2012 10.97 10.97 10.87 10.89 117,662 +0.01(+0.09%)
Aug 24, 2012 10.74 10.94 10.73 10.88 101,304 +0.00(+0.00%)
Aug 23, 2012 10.95 11.00 10.88 10.88 93,791 -0.14(-1.27%)
Aug 22, 2012 10.93 11.08 10.90 11.02 811,483 +0.12(+1.11%)
Aug 21, 2012 10.84 11.00 10.84 10.90 109,681 +0.12(+1.10%)
Aug 20, 2012 10.78 10.82 10.75 10.78 70,916 +0.02(+0.19%)
Aug 17, 2012 10.77 10.79 10.68 10.76 89,321 +0.02(+0.19%)
Aug 16, 2012 10.62 10.78 10.60 10.74 132,042 +0.20(+1.90%)
Aug 15, 2012 10.50 10.61 10.50 10.54 88,948 -0.07(-0.66%)
Aug 14, 2012 10.67 10.70 10.59 10.61 66,856 -0.01(-0.09%)
Aug 13, 2012 10.73 10.76 10.60 10.62 80,993 -0.02(-0.19%)
Aug 11, 2012 10.48 10.67 10.48 10.64 363,150 +0.00(+0.00%)
Aug 10, 2012 10.48 10.67 10.48 10.64 363,150 +0.07(+0.66%)
Aug 09, 2012 10.54 10.63 10.51 10.57 107,103 -0.01(-0.09%)
Aug 08, 2012 10.55 10.68 10.53 10.58 92,436 -0.01(-0.09%)
Aug 07, 2012 10.52 10.65 10.52 10.59 143,749 +0.13(+1.24%)
Aug 06, 2012 10.41 10.52 10.40 10.46 153,779 +0.30(+2.95%)
Aug 03, 2012 10.10 10.37 10.07 10.16 200,377 +0.55(+5.72%)
Aug 02, 2012 9.620 9.660 9.380 9.610 397,235 -0.33(-3.32%)
Aug 01, 2012 9.950 10.02 9.880 9.940 195,371 +0.02(+0.20%)
Jul 31, 2012 9.870 9.990 9.860 9.920 93,973 +0.04(+0.40%)
Jul 30, 2012 9.890 9.990 9.830 9.880 76,067 -0.03(-0.30%)
Jul 27, 2012 9.710 9.940 9.680 9.910 213,736 +0.45(+4.76%)
Jul 26, 2012 9.450 9.539 9.420 9.460 209,551 +0.50(+5.58%)
Jul 25, 2012 8.980 9.030 8.890 8.960 188,539 +0.07(+0.79%)
Jul 24, 2012 8.981 9.020 8.800 8.890 173,867 -0.33(-3.58%)
Jul 23, 2012 9.120 9.230 9.040 9.220 126,242 -0.43(-4.46%)
Jul 20, 2012 9.720 9.760 9.620 9.650 108,698 -0.22(-2.23%)
Jul 19, 2012 9.830 9.920 9.810 9.870 209,133 +0.02(+0.20%)
Jul 18, 2012 9.750 9.900 9.750 9.850 93,260 +0.07(+0.72%)
Jul 17, 2012 9.750 9.850 9.620 9.780 99,392 +0.10(+1.03%)
Jul 16, 2012 9.620 9.770 9.590 9.680 178,469 +0.05(+0.52%)
Jul 14, 2012 9.440 9.660 9.410 9.630 86,783 +0.00(+0.00%)
Jul 13, 2012 9.440 9.660 9.410 9.630 86,783 +0.18(+1.90%)
Jul 12, 2012 9.360 9.500 9.290 9.450 122,873 -0.11(-1.15%)
Jul 11, 2012 9.430 9.590 9.430 9.560 76,541 +0.04(+0.42%)
Jul 10, 2012 9.660 9.690 9.480 9.520 211,414 -0.09(-0.94%)
Jul 09, 2012 9.620 9.630 9.500 9.610 92,953 +0.06(+0.63%)
Jul 06, 2012 9.630 9.630 9.460 9.550 78,848 -0.21(-2.15%)
Jul 05, 2012 9.775 9.810 9.670 9.760 123,814 -0.35(-3.46%)
Jul 03, 2012 10.08 10.18 10.05 10.11 92,552 +0.00(+0.00%)
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.