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 (%)
Apr 30, 2020 4.126 4.135 3.841 3.881 31,094 -0.26(-6.38%)
Apr 29, 2020 4.106 4.351 4.067 4.145 302,848 -0.01(-0.24%)
Apr 28, 2020 3.871 4.204 3.851 4.155 651,004 +0.42(+11.29%)
Apr 27, 2020 3.655 3.841 3.585 3.734 1,126,464 +0.19(+5.25%)
Apr 24, 2020 3.887 3.887 3.489 3.547 90,413 -0.51(-12.56%)
Apr 23, 2020 4.165 4.204 3.979 4.057 21,519 -0.19(-4.39%)
Apr 22, 2020 4.449 4.488 4.243 4.243 16,725 -0.07(-1.59%)
Apr 21, 2020 4.273 4.361 4.243 4.312 22,130 -0.13(-2.87%)
Apr 20, 2020 4.527 4.567 4.439 4.439 53,134 -0.09(-1.95%)
Apr 17, 2020 4.400 4.616 4.292 4.527 35,410 +0.24(+5.72%)
Apr 16, 2020 4.224 4.341 4.155 4.282 47,095 +0.01(+0.23%)
Apr 15, 2020 4.135 4.341 4.135 4.273 43,180 -0.01(-0.23%)
Apr 14, 2020 4.302 4.420 4.282 4.282 24,329 +0.09(+2.10%)
Apr 13, 2020 4.077 4.243 4.018 4.194 88,326 -0.01(-0.23%)
Apr 09, 2020 4.361 4.390 4.175 4.204 88,984 -0.01(-0.23%)
Apr 08, 2020 3.871 4.292 3.871 4.214 130,186 +0.43(+11.40%)
Apr 07, 2020 3.753 3.871 3.714 3.783 51,942 +0.40(+11.88%)
Apr 06, 2020 3.234 3.489 3.165 3.381 75,418 +0.40(+13.49%)
Apr 03, 2020 3.165 3.165 2.871 2.979 164,295 -0.16(-5.00%)
Apr 02, 2020 3.253 3.253 3.116 3.136 23,500 -0.01(-0.31%)
Apr 01, 2020 2.950 3.151 2.950 3.146 110,913 -0.03(-0.93%)
Mar 31, 2020 3.577 3.587 3.106 3.175 38,334 -0.42(-11.72%)
Mar 30, 2020 3.881 3.900 3.528 3.596 16,637 -0.19(-4.92%)
Mar 27, 2020 3.714 3.881 3.577 3.783 99,597 -0.32(-7.88%)
Mar 26, 2020 4.135 4.439 4.037 4.106 79,624 +0.20(+5.01%)
Mar 25, 2020 3.626 4.224 3.626 3.910 113,313 +0.32(+9.02%)
Mar 24, 2020 3.920 3.959 3.562 3.587 25,189 +0.10(+2.81%)
Mar 23, 2020 3.342 3.636 3.259 3.489 31,924 -0.15(-4.04%)
Mar 20, 2020 3.528 4.341 3.508 3.636 99,393 +0.22(+6.30%)
Mar 19, 2020 3.263 3.704 3.048 3.420 313,867 +0.24(+7.72%)
Mar 18, 2020 3.979 4.224 2.891 3.175 408,653 -1.15(-26.53%)
Mar 17, 2020 4.106 4.586 3.939 4.322 177,496 +0.36(+9.16%)
Mar 16, 2020 3.822 4.224 3.822 3.959 168,667 -0.28(-6.70%)
Mar 13, 2020 4.900 4.900 4.145 4.243 409,208 +0.10(+2.36%)
Mar 12, 2020 4.998 4.998 3.234 4.145 1,031,701 -1.05(-20.19%)
Mar 11, 2020 5.674 5.703 4.939 5.194 189,375 -0.62(-10.62%)
Mar 10, 2020 6.046 6.056 5.576 5.811 62,056 +0.60(+11.47%)
Mar 09, 2020 5.272 5.478 5.164 5.213 48,088 -0.73(-12.36%)
Mar 06, 2020 5.752 5.948 5.664 5.948 76,739 -0.05(-0.82%)
Mar 05, 2020 6.252 6.326 5.889 5.997 53,957 -0.43(-6.71%)
Mar 04, 2020 6.722 6.918 6.389 6.428 77,808 -0.56(-7.99%)
Mar 03, 2020 6.889 7.173 6.664 6.987 66,020 -0.04(-0.56%)
Mar 02, 2020 6.752 7.105 6.703 7.026 76,262 +0.22(+3.17%)
Feb 28, 2020 6.507 6.840 6.360 6.811 99,903 +0.00(+0.00%)
Feb 27, 2020 6.654 6.987 6.546 6.811 169,397 -0.27(-3.87%)
Feb 26, 2020 6.948 7.261 6.909 7.085 150,956 +0.13(+1.83%)
Feb 25, 2020 7.208 7.208 6.860 6.958 13,491 -0.24(-3.40%)
Feb 24, 2020 7.330 7.330 7.114 7.203 30,321 -0.37(-4.92%)
Feb 21, 2020 7.497 7.683 7.477 7.575 61,534 -0.07(-0.90%)
Feb 20, 2020 7.634 7.673 7.497 7.644 62,804 -0.20(-2.50%)
Feb 19, 2020 7.859 7.869 7.742 7.840 99,191 -0.14(-1.72%)
Feb 18, 2020 7.693 7.977 7.644 7.977 58,966 +0.17(+2.13%)
Feb 14, 2020 7.889 7.938 7.810 7.810 98,169 -0.28(-3.51%)
Feb 13, 2020 7.820 8.094 7.771 8.094 1,051,063 +0.28(+3.64%)
Feb 12, 2020 7.663 7.840 7.595 7.810 106,562 +0.21(+2.71%)
Feb 11, 2020 7.487 7.693 7.418 7.604 34,443 +0.10(+1.31%)
Feb 10, 2020 7.624 7.639 7.418 7.506 62,988 -0.20(-2.54%)
Feb 07, 2020 7.800 7.849 7.555 7.702 55,513 -0.29(-3.68%)
Feb 06, 2020 8.202 8.300 7.947 7.996 67,870 -0.09(-1.09%)
Feb 05, 2020 8.183 8.192 7.996 8.085 34,394 +0.05(+0.61%)
Feb 04, 2020 8.055 8.134 7.996 8.036 40,992 +0.06(+0.74%)
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.