Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.770 -0.060 (-3.28%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 (%)
Mar 31, 2023 2.790 2.820 2.760 2.800 32,298 +0.01(+0.35%)
Mar 30, 2023 2.870 2.870 2.760 2.790 14,361 +0.01(+0.36%)
Mar 29, 2023 2.770 2.780 2.726 2.780 19,669 -0.03(-1.07%)
Mar 28, 2023 2.705 2.840 2.670 2.810 46,813 +0.16(+6.04%)
Mar 27, 2023 2.700 2.700 2.610 2.650 62,915 +0.04(+1.73%)
Mar 24, 2023 2.610 2.610 2.560 2.605 44,331 -0.06(-2.07%)
Mar 23, 2023 2.700 2.710 2.620 2.660 88,868 -0.03(-1.12%)
Mar 22, 2023 2.745 2.780 2.690 2.690 81,945 -0.02(-0.74%)
Mar 21, 2023 2.770 2.790 2.710 2.710 37,347 -0.12(-4.24%)
Mar 20, 2023 2.815 2.890 2.810 2.830 51,298 +0.02(+0.71%)
Mar 17, 2023 2.870 2.890 2.770 2.810 143,048 -0.11(-3.77%)
Mar 16, 2023 2.830 2.940 2.800 2.920 54,190 -0.02(-0.68%)
Mar 15, 2023 2.900 2.970 2.810 2.940 190,296 -0.25(-7.84%)
Mar 14, 2023 3.150 3.190 3.110 3.190 33,331 +0.20(+6.69%)
Mar 13, 2023 2.890 3.013 2.890 2.990 132,696 +0.05(+1.70%)
Mar 10, 2023 3.030 3.030 2.910 2.940 110,342 -0.19(-5.92%)
Mar 09, 2023 3.190 3.255 3.090 3.125 163,098 -0.25(-7.54%)
Mar 08, 2023 3.440 3.500 3.350 3.380 118,533 -0.17(-4.79%)
Mar 07, 2023 3.570 3.590 3.450 3.550 163,130 +0.14(+4.11%)
Mar 06, 2023 3.260 3.500 3.260 3.410 432,839 +0.51(+17.59%)
Mar 03, 2023 2.710 2.970 2.690 2.900 203,841 +0.31(+11.97%)
Mar 02, 2023 2.510 2.600 2.510 2.590 30,885 +0.14(+5.71%)
Mar 01, 2023 2.590 2.600 2.441 2.450 59,203 +0.05(+2.08%)
Feb 28, 2023 2.380 2.420 2.370 2.400 3,837 +0.03(+1.27%)
Feb 27, 2023 2.360 2.370 2.330 2.370 15,255 +0.11(+4.85%)
Feb 24, 2023 2.245 2.309 2.235 2.260 4,690 +0.00(+0.01%)
Feb 23, 2023 2.240 2.270 2.220 2.260 24,312 -0.03(-1.31%)
Feb 22, 2023 2.270 2.290 2.270 2.290 2,754 +0.01(+0.42%)
Feb 21, 2023 2.280 2.320 2.270 2.280 3,069 -0.06(-2.55%)
Feb 17, 2023 2.340 2.380 2.340 2.340 4,966 +0.03(+1.29%)
Feb 16, 2023 2.300 2.388 2.281 2.310 39,124 -0.04(-1.70%)
Feb 15, 2023 2.290 2.360 2.280 2.350 29,276 -0.05(-2.04%)
Feb 14, 2023 2.350 2.399 2.320 2.399 38,463 +0.17(+7.58%)
Feb 13, 2023 2.200 2.230 2.200 2.230 22,094 +0.07(+3.25%)
Feb 10, 2023 2.150 2.170 2.140 2.160 3,592 +0.03(+1.40%)
Feb 09, 2023 2.170 2.180 2.120 2.130 26,327 +0.04(+1.91%)
Feb 08, 2023 2.090 2.120 2.060 2.090 8,285 +0.02(+0.97%)
Feb 07, 2023 2.040 2.070 2.020 2.070 57,788 +0.03(+1.45%)
Feb 06, 2023 2.130 2.130 2.020 2.040 4,582 -0.01(-0.47%)
Feb 03, 2023 2.050 2.080 2.030 2.050 43,177 -0.05(-2.38%)
Feb 02, 2023 2.110 2.143 2.080 2.100 18,438 +0.03(+1.45%)
Feb 01, 2023 2.040 2.080 2.020 2.070 38,242 +0.08(+4.02%)
Jan 31, 2023 2.010 2.010 1.990 1.990 136,102 -0.04(-1.97%)
Jan 30, 2023 2.030 2.090 2.020 2.030 28,785 -0.04(-1.93%)
Jan 27, 2023 2.060 2.090 2.020 2.070 68,377 +0.05(+2.47%)
Jan 26, 2023 2.040 2.050 2.000 2.020 118,989 +0.01(+0.50%)
Jan 25, 2023 1.990 2.010 1.960 2.010 13,427 -0.01(-0.64%)
Jan 24, 2023 2.020 2.023 1.970 2.023 7,292 +0.01(+0.40%)
Jan 23, 2023 1.990 2.020 1.985 2.015 19,944 -0.03(-1.54%)
Jan 20, 2023 2.045 2.060 2.010 2.046 23,566 +0.07(+3.33%)
Jan 19, 2023 1.960 1.980 1.930 1.980 29,033 -0.04(-1.96%)
Jan 18, 2023 2.085 2.100 2.020 2.020 26,576 +0.02(+1.25%)
Jan 17, 2023 1.910 2.099 1.880 1.995 30,589 -0.07(-3.62%)
Jan 13, 2023 2.040 2.070 2.010 2.070 31,170 +0.00(+0.01%)
Jan 12, 2023 2.020 2.070 2.020 2.070 66,124 +0.09(+4.79%)
Jan 11, 2023 1.980 2.020 1.950 1.975 39,688 +0.09(+4.50%)
Jan 10, 2023 1.870 1.890 1.840 1.890 7,727 +0.01(+0.53%)
Jan 09, 2023 1.810 1.900 1.810 1.880 15,404 +0.09(+5.03%)
Jan 06, 2023 1.760 1.829 1.730 1.790 19,055 +0.00(+0.00%)
Jan 05, 2023 1.760 1.790 1.750 1.790 24,334 +0.02(+1.13%)
Jan 04, 2023 1.790 1.810 1.740 1.770 41,238 -0.05(-2.75%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.