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

Atos Origin Sa (OP: AEXAF )

1.820 -0.380 (-17.27%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 31, 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 (%)
May 23, 2022 26.58 0 +1.83(+7.39%)
May 09, 2022 24.75 0 -0.75(-2.94%)
May 03, 2022 25.50 0 +0.10(+0.39%)
May 02, 2022 24.98 25.40 24.98 25.40 1,840 +0.98(+4.01%)
Apr 29, 2022 24.42 24.42 24.42 24.42 100 +0.22(+0.91%)
Apr 14, 2022 24.20 0 +0.49(+2.07%)
Apr 12, 2022 23.71 50 -1.27(-5.08%)
Apr 06, 2022 24.98 50 -2.52(-9.16%)
Apr 04, 2022 27.50 0 -1.59(-5.46%)
Mar 24, 2022 29.09 0 +3.19(+12.30%)
Mar 07, 2022 25.90 0 -2.69(-9.41%)
Mar 04, 2022 28.59 28.59 28.59 28.59 200 -1.91(-6.26%)
Mar 03, 2022 30.42 30.50 30.42 30.50 498 +2.81(+10.15%)
Mar 01, 2022 27.69 43 -4.27(-13.36%)
Feb 24, 2022 31.96 0 -5.04(-13.62%)
Feb 10, 2022 37.00 0 -1.14(-2.99%)
Feb 03, 2022 38.14 0 -1.01(-2.58%)
Feb 02, 2022 39.15 39.15 39.15 39.15 600 +3.35(+9.36%)
Jan 26, 2022 35.80 0 +0.07(+0.20%)
Jan 25, 2022 35.73 35.73 35.73 35.73 100 -0.37(-1.02%)
Jan 12, 2022 36.10 0 -0.56(-1.53%)
Jan 10, 2022 36.66 36.66 36.66 0 -5.44(-12.92%)
Dec 30, 2021 42.10 42.10 42.10 0 +2.35(+5.91%)
Dec 17, 2021 39.75 39.75 39.75 0 -1.24(-3.03%)
Dec 15, 2021 40.99 40.99 40.99 0 +0.29(+0.70%)
Dec 14, 2021 40.23 40.70 40.23 40.70 3,122 -0.86(-2.07%)
Dec 03, 2021 41.56 41.56 41.56 0 -0.71(-1.67%)
Nov 30, 2021 42.27 42.27 42.27 0 +0.19(+0.45%)
Nov 29, 2021 42.08 42.08 42.08 42.08 800 +0.54(+1.29%)
Nov 26, 2021 41.55 41.55 41.55 41.55 167 -2.62(-5.94%)
Nov 19, 2021 44.17 44.17 44.17 0 -3.18(-6.73%)
Nov 16, 2021 47.35 47.35 47.35 0 -1.30(-2.66%)
Nov 12, 2021 48.65 48.65 48.65 375 -2.08(-4.10%)
Nov 08, 2021 50.73 50.73 50.73 0 +0.25(+0.50%)
Nov 04, 2021 50.48 50.48 50.48 0 -1.23(-2.37%)
Nov 01, 2021 51.71 51.71 51.71 200 -1.79(-3.35%)
Oct 25, 2021 53.50 53.50 53.50 0 -0.30(-0.56%)
Oct 22, 2021 53.80 53.80 53.80 53.80 104 +1.90(+3.67%)
Oct 19, 2021 51.90 51.90 51.90 0 -0.34(-0.65%)
Oct 05, 2021 52.23 52.23 52.23 0 -0.86(-1.62%)
Oct 04, 2021 53.10 53.10 53.10 53.10 118 -0.71(-1.32%)
Oct 01, 2021 53.80 53.80 53.80 53.80 19,254 +0.10(+0.20%)
Sep 10, 2021 53.70 53.70 53.70 0 +2.55(+4.99%)
Sep 09, 2021 50.07 51.15 50.07 51.15 248 -1.77(-3.34%)
Sep 07, 2021 52.92 52.92 52.92 0 -1.05(-1.94%)
Sep 02, 2021 53.97 53.97 53.97 0 +4.47(+9.02%)
Aug 25, 2021 49.50 49.50 49.50 0 -0.50(-1.00%)
Aug 23, 2021 50.00 50.00 50.00 0 -1.74(-3.36%)
Aug 13, 2021 51.74 51.74 51.74 0 +4.19(+8.81%)
Aug 06, 2021 47.55 47.55 47.55 0 -1.40(-2.86%)
Jul 29, 2021 48.95 48.95 48.95 650 +1.87(+3.97%)
Jul 28, 2021 47.08 47.08 47.08 47.08 4,375 -2.22(-4.50%)
Jul 27, 2021 49.30 49.30 49.30 49.30 678 -1.05(-2.09%)
Jul 12, 2021 50.35 50.35 50.35 0 -10.80(-17.66%)
Jul 08, 2021 61.15 61.15 61.15 0 -0.87(-1.41%)
Jul 07, 2021 62.02 62.02 62.02 62.02 1,060 -0.28(-0.44%)
Jul 06, 2021 62.30 62.30 62.30 62.30 4,921 +1.37(+2.25%)
Jun 30, 2021 60.93 60.93 60.93 31 -1.07(-1.73%)
Jun 22, 2021 62.00 62.00 62.00 0 -1.00(-1.59%)
Jun 18, 2021 63.00 63.00 63.00 10 -2.50(-3.82%)
Jun 16, 2021 65.50 65.50 65.50 0 +1.50(+2.34%)
Jun 09, 2021 64.00 64.00 64.00 0 -1.40(-2.14%)
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.