Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

1.900 -0.005 (-0.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 13, 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 (%)
Oct 31, 2019 5.350 5.350 5.290 5.290 4,435 -0.09(-1.67%)
Oct 30, 2019 5.640 5.640 5.380 5.380 2,300 -0.02(-0.37%)
Oct 29, 2019 5.700 5.700 5.400 5.400 1,986 -0.28(-5.01%)
Oct 28, 2019 5.900 5.900 5.685 5.685 14,666 -0.33(-5.56%)
Oct 24, 2019 6.020 6.020 6.020 0 +0.00(+0.00%)
Oct 23, 2019 6.020 6.020 6.020 6.020 100 -0.09(-1.47%)
Oct 22, 2019 6.210 6.210 6.090 6.110 2,415 -0.19(-3.02%)
Oct 21, 2019 6.300 6.300 6.300 6.300 124 +0.00(+0.00%)
Oct 18, 2019 6.280 6.370 6.280 6.300 10,600 -0.10(-1.56%)
Oct 17, 2019 6.400 6.400 6.400 6.400 200 +0.30(+4.92%)
Oct 16, 2019 6.100 6.100 6.100 6.100 1,755 +0.24(+4.10%)
Oct 15, 2019 5.860 5.860 5.860 5.860 100 +0.21(+3.72%)
Oct 11, 2019 5.650 5.650 5.650 0 +0.36(+6.81%)
Oct 10, 2019 5.290 5.290 5.195 5.290 2,187 -0.11(-2.04%)
Oct 09, 2019 5.486 5.486 5.400 5.400 673 -0.10(-1.82%)
Oct 08, 2019 5.700 5.700 5.500 5.500 17,995 -0.58(-9.54%)
Oct 07, 2019 6.080 6.080 5.950 6.080 1,675 -0.07(-1.14%)
Oct 02, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 01, 2019 6.350 6.350 6.150 6.150 563 -0.50(-7.52%)
Sep 30, 2019 6.540 6.753 6.540 6.650 1,552 -0.46(-6.40%)
Sep 27, 2019 7.150 7.150 7.050 7.105 300 -0.04(-0.63%)
Sep 26, 2019 7.150 7.150 7.150 7.150 101 +0.00(+0.00%)
Sep 25, 2019 7.150 7.150 7.150 118 +0.00(+0.00%)
Sep 24, 2019 7.340 7.340 7.150 7.150 3,800 -0.50(-6.54%)
Sep 23, 2019 7.650 7.650 7.650 18 +0.00(+0.00%)
Sep 20, 2019 7.600 7.650 7.600 7.650 300 +0.26(+3.52%)
Sep 19, 2019 7.250 7.390 7.250 7.390 5,108 +0.51(+7.41%)
Sep 18, 2019 6.880 6.880 6.880 6.880 700 +0.08(+1.18%)
Sep 17, 2019 6.775 7.000 6.775 6.800 5,500 -0.50(-6.85%)
Sep 16, 2019 7.175 7.300 7.175 7.300 507 -0.20(-2.67%)
Sep 13, 2019 7.400 7.500 7.400 7.500 400 +0.45(+6.38%)
Sep 12, 2019 7.050 7.050 7.050 7.050 290 -0.32(-4.34%)
Sep 11, 2019 7.500 7.500 7.370 7.370 1,700 +0.62(+9.19%)
Sep 10, 2019 6.850 6.875 6.750 6.750 3,809 +0.35(+5.47%)
Sep 05, 2019 6.400 6.400 6.400 0 +0.50(+8.47%)
Sep 03, 2019 5.900 5.900 5.900 0 -0.07(-1.17%)
Aug 30, 2019 6.050 6.050 5.935 5.970 2,100 +0.12(+2.05%)
Aug 29, 2019 5.850 5.850 5.850 5.850 236 -0.20(-3.31%)
Aug 28, 2019 6.050 6.050 6.050 23 +0.00(+0.00%)
Aug 27, 2019 6.100 6.100 6.050 6.050 430 -0.05(-0.82%)
Aug 26, 2019 5.950 6.120 5.950 6.100 1,008 +0.49(+8.73%)
Aug 23, 2019 5.800 5.800 5.610 5.610 1,300 -0.44(-7.27%)
Aug 22, 2019 6.050 6.050 6.050 6.050 325 +0.25(+4.31%)
Aug 21, 2019 5.800 5.800 5.800 5.800 9,352 +0.00(+0.00%)
Aug 20, 2019 5.800 5.800 5.800 5.800 2,049 +0.15(+2.65%)
Aug 19, 2019 5.500 5.650 5.500 5.650 5,494 -0.05(-0.88%)
Aug 16, 2019 5.520 5.700 5.520 5.700 8,500 +0.18(+3.26%)
Aug 15, 2019 5.290 5.520 5.290 5.520 4,512 -0.18(-3.16%)
Aug 14, 2019 5.700 5.700 5.700 5.700 6,736 -0.35(-5.79%)
Aug 13, 2019 5.990 6.100 5.900 6.050 2,380 -0.12(-2.02%)
Aug 12, 2019 6.175 6.175 6.175 6.175 113 +0.03(+0.55%)
Aug 09, 2019 6.141 6.141 6.141 6.141 200 +0.14(+2.35%)
Aug 08, 2019 6.040 6.040 6.000 6.000 10,582 +0.25(+4.35%)
Aug 07, 2019 5.642 5.750 5.570 5.750 5,905 +0.00(+0.00%)
Aug 06, 2019 5.750 5.880 5.670 5.750 6,453 +0.20(+3.60%)
Aug 05, 2019 5.600 5.680 5.550 5.550 10,820 -0.25(-4.31%)
Aug 02, 2019 5.950 5.950 5.650 5.800 2,400 -0.27(-4.45%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.