Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atos Origin Sa (OP: AEXAF )

0.8500 UNCHANGED

Streaming Delayed Price Updated: 11:51 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2016		90.62	90.62	90.62	0	-1.78(-1.92%)
May 11, 2016	92.40	92.40	92.40	92.40	624	+11.55(+14.29%)
Apr 12, 2016		80.85	80.85	80.85	0	+0.00(+0.00%)
Mar 30, 2016		80.85	80.85	80.85	0	+3.40(+4.39%)
Mar 16, 2016		77.45	77.45	77.45	0	+2.75(+3.68%)
Mar 10, 2016		74.70	74.70	74.70	0	+1.50(+2.05%)
Mar 08, 2016		73.20	73.20	73.20	35	-0.46(-0.62%)
Feb 24, 2016		73.66	73.66	73.66	0	+2.01(+2.81%)
Feb 22, 2016		71.65	71.65	71.65	87	+0.05(+0.07%)
Feb 18, 2016		71.60	71.60	71.60	0	-0.10(-0.14%)
Feb 11, 2016		71.70	71.70	71.70	0	-0.33(-0.46%)
Feb 08, 2016		72.03	72.03	72.03	0	-2.22(-2.99%)
Feb 05, 2016	74.25	74.25	74.25	74.25	175	-1.36(-1.80%)
Feb 03, 2016		75.61	75.61	75.61	0	-2.99(-3.80%)
Jan 29, 2016		78.60	78.60	78.60	0	+2.00(+2.61%)
Jan 21, 2016		76.60	76.60	76.60	0	+1.75(+2.34%)
Jan 20, 2016	74.85	74.85	74.85	74.85	125	-3.35(-4.28%)
Jan 14, 2016		78.20	78.20	78.20	0	-0.24(-0.31%)
Jan 08, 2016		78.44	78.44	78.44	0	-3.98(-4.83%)
Jan 04, 2016		82.42	82.42	82.42	0	-1.63(-1.94%)
Dec 14, 2015		84.05	84.05	84.05	0	+2.62(+3.22%)
Dec 02, 2015		81.43	81.43	81.43	0	+1.44(+1.80%)
Nov 18, 2015		79.99	79.99	79.99	0	+0.03(+0.04%)
Nov 03, 2015		79.96	79.96	79.96	0	+0.61(+0.77%)
Oct 29, 2015		79.35	79.35	79.35	0	+0.98(+1.25%)
Oct 28, 2015	78.37	78.37	78.37	78.37	275	-0.28(-0.36%)
Oct 15, 2015		78.65	78.65	78.65	0	-1.20(-1.50%)
Oct 14, 2015	79.85	79.85	79.85	79.85	100	+0.39(+0.49%)
Sep 17, 2015		79.46	79.46	79.46	0	+3.16(+4.14%)
Sep 11, 2015		76.30	76.30	76.30	0	+1.30(+1.73%)
Sep 08, 2015		75.00	75.00	75.00	0	+0.40(+0.54%)
Aug 26, 2015		74.60	74.60	74.60	0	-3.30(-4.24%)
Aug 19, 2015		77.90	77.90	77.90	0	+0.50(+0.65%)
Aug 14, 2015		77.40	77.40	77.40	0	+0.75(+0.98%)
Aug 07, 2015		76.65	76.65	76.65	0	+0.60(+0.79%)
Jul 29, 2015		76.05	76.05	76.05	0	-2.38(-3.03%)
Jul 28, 2015	77.85	78.43	77.85	78.43	200	+5.18(+7.07%)
Jul 07, 2015		73.25	73.25	73.25	0	-3.40(-4.44%)
Jun 29, 2015		76.65	76.65	76.65	0	+0.60(+0.79%)
Jun 19, 2015		76.05	76.05	76.05	0	+0.45(+0.60%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Atos Origin Sa (OP: AEXAF )

Historical Prices