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

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.960 -0.060 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 2.040 2.045 2.010 2.020 42,270 -0.06(-2.88%)
Jul 12, 2024 2.080 2.120 2.070 2.080 30,640 +0.01(+0.48%)
Jul 11, 2024 2.047 2.070 2.020 2.070 11,882 +0.06(+2.98%)
Jul 10, 2024 2.020 2.030 2.010 2.010 34,591 +0.01(+0.50%)
Jul 09, 2024 1.990 2.010 1.960 2.000 2,438,318 +0.10(+5.26%)
Jul 08, 2024 1.880 1.900 1.880 1.900 108,919 +0.04(+2.43%)
Jul 05, 2024 1.830 1.880 1.810 1.855 16,896 +0.02(+1.37%)
Jul 03, 2024 1.820 1.830 1.801 1.830 3,536 +0.09(+5.17%)
Jul 02, 2024 1.750 1.770 1.728 1.740 10,765 -0.03(-1.69%)
Jul 01, 2024 1.833 1.850 1.770 1.770 7,118 +0.01(+0.57%)
Jun 28, 2024 1.790 1.814 1.760 1.760 33,445 -0.01(-0.56%)
Jun 27, 2024 1.770 1.805 1.755 1.770 58,514 -0.11(-5.85%)
Jun 26, 2024 1.860 1.880 1.840 1.880 16,637 -0.04(-2.08%)
Jun 25, 2024 1.880 1.925 1.874 1.920 17,186 +0.01(+0.31%)
Jun 24, 2024 1.950 1.960 1.914 1.914 9,909 +0.05(+2.90%)
Jun 21, 2024 1.829 1.870 1.820 1.860 7,633 -0.03(-1.58%)
Jun 20, 2024 1.860 1.910 1.850 1.890 94,342 +0.09(+5.00%)
Jun 18, 2024 1.800 1.830 1.790 1.800 149,858 +0.03(+1.69%)
Jun 17, 2024 1.750 1.790 1.730 1.770 38,271 -0.06(-3.28%)
Jun 14, 2024 1.830 1.850 1.810 1.830 88,826 -0.07(-3.67%)
Jun 13, 2024 1.880 1.900 1.858 1.900 21,058 -0.01(-0.28%)
Jun 12, 2024 1.970 1.980 1.900 1.905 51,291 -0.02(-1.30%)
Jun 11, 2024 1.950 1.950 1.910 1.930 29,707 -0.04(-1.81%)
Jun 10, 2024 2.000 2.000 1.959 1.966 9,272 -0.06(-3.18%)
Jun 07, 2024 2.050 2.070 2.020 2.030 110,910 -0.03(-1.45%)
Jun 06, 2024 2.010 2.060 2.010 2.060 78,048 +0.09(+4.56%)
Jun 05, 2024 1.970 1.990 1.940 1.970 75,885 +0.12(+6.78%)
Jun 04, 2024 1.860 1.880 1.830 1.845 56,395 -0.03(-1.86%)
Jun 03, 2024 1.870 1.910 1.850 1.880 102,305 +0.06(+3.29%)
May 31, 2024 1.850 1.864 1.810 1.820 279,899 +0.11(+6.43%)
May 30, 2024 1.700 1.730 1.690 1.710 88,510 +0.04(+2.40%)
May 29, 2024 1.650 1.670 1.630 1.670 68,956 -0.02(-1.18%)
May 28, 2024 1.727 1.740 1.670 1.690 400,278 -0.00(-0.01%)
May 24, 2024 1.710 1.710 1.680 1.690 25,411 -0.01(-0.58%)
May 23, 2024 1.726 1.726 1.690 1.700 31,648 +0.01(+0.59%)
May 22, 2024 1.700 1.730 1.690 1.690 123,785 -0.04(-2.03%)
May 21, 2024 1.730 1.750 1.710 1.725 50,748 -0.05(-3.09%)
May 20, 2024 1.760 1.780 1.760 1.780 23,881 +0.01(+0.55%)
May 17, 2024 1.730 1.790 1.730 1.770 102,362 -0.02(-1.11%)
May 16, 2024 1.740 1.790 1.735 1.790 150,778 -0.02(-1.09%)
May 15, 2024 1.810 1.810 1.758 1.810 9,829 +0.01(+0.54%)
May 14, 2024 1.750 1.800 1.750 1.800 76,932 +0.07(+4.05%)
May 13, 2024 1.730 1.762 1.730 1.730 17,344 +0.05(+2.96%)
May 10, 2024 1.682 1.700 1.680 1.680 4,762 +0.00(+0.02%)
May 09, 2024 1.675 1.690 1.670 1.680 10,248 +0.00(+0.01%)
May 08, 2024 1.660 1.680 1.650 1.680 14,073 -0.01(-0.60%)
May 07, 2024 1.760 1.760 1.680 1.690 40,885 -0.03(-1.77%)
May 06, 2024 1.700 1.780 1.700 1.720 11,808 +0.01(+0.60%)
May 03, 2024 1.790 1.820 1.710 1.710 45,795 +0.05(+3.01%)
May 02, 2024 1.690 3.046 1.655 1.660 967,475 -0.06(-3.49%)
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.