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 -0.020 (-1.11%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 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 (%)
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%)
May 01, 2024 1.710 1.740 1.690 1.720 189,486 -0.10(-5.49%)
Apr 30, 2024 1.860 1.870 1.820 1.820 72,118 -0.09(-4.71%)
Apr 29, 2024 1.930 1.940 1.900 1.910 10,136 +0.03(+1.60%)
Apr 26, 2024 1.870 1.910 1.870 1.880 117,953 +0.00(+0.01%)
Apr 25, 2024 1.860 1.889 1.835 1.880 17,892 +0.00(+0.12%)
Apr 24, 2024 1.890 1.910 1.875 1.877 12,527 -0.05(-2.72%)
Apr 23, 2024 1.910 1.930 1.910 1.930 2,167 +0.04(+1.98%)
Apr 22, 2024 1.855 1.900 1.855 1.893 3,918 +0.05(+2.85%)
Apr 19, 2024 1.850 1.860 1.830 1.840 17,001 +0.01(+0.54%)
Apr 18, 2024 1.840 1.860 1.820 1.830 29,820 -0.01(-0.55%)
Apr 17, 2024 1.880 1.880 1.840 1.840 12,743 -0.05(-2.63%)
Apr 16, 2024 1.860 1.890 1.840 1.890 54,510 -0.01(-0.53%)
Apr 15, 2024 2.000 2.000 1.900 1.900 28,483 -0.03(-1.55%)
Apr 12, 2024 1.950 1.970 1.910 1.930 31,319 -0.04(-2.04%)
Apr 11, 2024 2.040 2.040 1.960 1.970 34,502 -0.02(-1.01%)
Apr 10, 2024 2.040 2.050 1.980 1.990 254,891 -0.12(-5.67%)
Apr 09, 2024 2.155 2.155 2.095 2.110 3,212 +0.04(+1.92%)
Apr 08, 2024 2.090 2.110 2.070 2.070 10,259 +0.08(+4.02%)
Apr 05, 2024 2.010 2.018 1.990 1.990 16,841 -0.06(-2.93%)
Apr 04, 2024 2.090 2.110 2.050 2.050 8,290 +0.02(+0.99%)
Apr 03, 2024 1.970 2.030 1.960 2.030 126,155 +0.02(+1.00%)
Apr 02, 2024 2.030 2.030 2.000 2.010 24,504 -0.06(-2.90%)
Apr 01, 2024 2.100 2.220 2.070 2.070 249,057 -0.05(-2.37%)
Mar 28, 2024 2.160 2.160 2.120 2.120 6,735 -0.03(-1.38%)
Mar 27, 2024 2.130 2.190 2.120 2.150 35,791 +0.02(+0.93%)
Mar 26, 2024 2.150 2.150 2.120 2.130 27,741 -0.04(-1.83%)
Mar 25, 2024 2.140 2.170 2.135 2.170 89,476 +0.01(+0.46%)
Mar 22, 2024 2.190 2.190 2.130 2.160 28,059 +0.05(+2.37%)
Mar 21, 2024 2.150 2.170 2.110 2.110 56,357 -0.09(-4.09%)
Mar 20, 2024 2.120 2.220 2.120 2.200 25,144 +0.09(+4.27%)
Mar 19, 2024 2.120 2.120 2.080 2.110 119,552 +0.02(+0.95%)
Mar 18, 2024 2.140 2.140 2.090 2.090 18,972 +0.07(+3.48%)
Mar 15, 2024 2.000 2.035 2.000 2.020 78,820 -0.05(-2.43%)
Mar 14, 2024 2.170 2.170 2.070 2.070 17,745 -0.06(-2.82%)
Mar 13, 2024 2.130 2.150 2.120 2.130 29,003 +0.02(+0.95%)
Mar 12, 2024 2.110 2.140 2.080 2.110 99,736 +0.03(+1.44%)
Mar 11, 2024 2.000 2.090 2.000 2.080 62,585 +0.10(+5.05%)
Mar 08, 2024 1.980 2.040 1.980 1.980 67,426 -0.02(-1.00%)
Mar 07, 2024 2.010 2.030 1.990 2.000 10,960 +0.01(+0.50%)
Mar 06, 2024 2.070 2.070 1.990 1.990 41,159 +0.05(+2.58%)
Mar 05, 2024 2.040 2.040 1.935 1.940 34,799 -0.10(-4.67%)
Mar 04, 2024 2.030 2.080 2.000 2.035 258,050 -0.19(-8.33%)
Mar 01, 2024 2.240 2.280 2.200 2.220 142,379 +0.04(+1.83%)
Feb 29, 2024 2.230 2.230 2.145 2.180 110,760 -0.10(-4.39%)
Feb 28, 2024 2.300 2.345 2.240 2.280 340,611 +0.06(+2.70%)
Feb 27, 2024 2.210 2.250 2.200 2.220 53,313 +0.06(+2.78%)
Feb 26, 2024 2.100 2.170 2.100 2.160 43,104 -0.03(-1.37%)
Feb 23, 2024 2.170 2.190 2.125 2.190 34,402 -0.04(-1.76%)
Feb 22, 2024 2.220 2.229 2.160 2.229 8,223 +0.07(+3.21%)
Feb 21, 2024 2.140 2.160 2.090 2.160 47,963 +0.08(+3.70%)
Feb 20, 2024 2.130 2.130 2.060 2.083 37,366 -0.07(-3.12%)
Feb 16, 2024 2.210 2.210 2.120 2.150 13,656 -0.01(-0.56%)
Feb 15, 2024 2.170 2.190 2.160 2.162 31,521 -0.04(-1.73%)
Feb 14, 2024 2.160 2.200 2.160 2.200 10,303 +0.04(+1.62%)
Feb 13, 2024 2.210 2.210 2.150 2.165 3,278 -0.04(-1.59%)
Feb 12, 2024 2.170 2.230 2.170 2.200 174,436 +0.05(+2.33%)
Feb 09, 2024 2.160 2.170 2.140 2.150 10,212 -0.01(-0.46%)
Feb 08, 2024 2.130 2.160 2.130 2.160 21,259 -0.03(-1.37%)
Feb 07, 2024 2.190 2.220 2.180 2.190 23,526 -0.01(-0.45%)
Feb 06, 2024 2.170 2.200 2.170 2.200 124,806 -0.07(-3.30%)
Feb 05, 2024 2.310 2.330 2.250 2.275 26,915 -0.08(-3.25%)
Feb 02, 2024 2.383 2.383 2.340 2.351 4,973 +0.01(+0.49%)
Feb 01, 2024 2.340 2.341 2.338 2.340 9,847 -0.03(-1.27%)
Jan 31, 2024 2.360 2.395 2.350 2.370 9,947 -0.02(-0.84%)
Jan 30, 2024 2.390 2.410 2.350 2.390 54,917 +0.01(+0.43%)
Jan 29, 2024 2.325 2.380 2.320 2.380 48,413 +0.00(+0.20%)
Jan 26, 2024 2.340 2.390 2.340 2.375 8,234 +0.00(+0.21%)
Jan 25, 2024 2.340 2.370 2.340 2.370 121,742 -0.02(-0.84%)
Jan 24, 2024 2.426 2.440 2.390 2.390 96,007 +0.00(+0.00%)
Jan 23, 2024 2.406 2.440 2.360 2.390 206,241 +0.04(+1.70%)
Jan 22, 2024 2.340 2.370 2.330 2.350 19,383 -0.03(-1.26%)
Jan 19, 2024 2.360 2.390 2.350 2.380 20,808 +0.02(+0.85%)
Jan 18, 2024 2.380 2.410 2.360 2.360 11,495 -0.07(-2.87%)
Jan 17, 2024 2.400 2.430 2.377 2.430 14,925 -0.03(-1.23%)
Jan 16, 2024 2.470 2.480 2.440 2.460 12,814 -0.07(-2.77%)
Jan 12, 2024 2.575 2.580 2.530 2.530 4,060 -0.01(-0.39%)
Jan 11, 2024 2.655 2.655 2.534 2.540 12,040 -0.10(-3.69%)
Jan 10, 2024 2.660 2.690 2.630 2.637 274,490 +0.05(+2.03%)
Jan 09, 2024 2.620 2.630 2.570 2.585 6,188 -0.06(-2.45%)
Jan 08, 2024 2.590 2.680 2.590 2.650 15,854 +0.02(+0.75%)
Jan 05, 2024 2.660 2.665 2.630 2.630 35,030 -0.05(-1.86%)
Jan 04, 2024 2.680 2.680 2.645 2.680 8,182 +0.10(+3.68%)
Jan 03, 2024 2.600 2.620 2.570 2.585 48,088 -0.08(-3.08%)
Jan 02, 2024 2.700 2.750 2.650 2.667 167,929 -0.14(-5.08%)
Dec 29, 2023 2.820 2.820 2.800 2.810 11,594 +0.00(+0.00%)
Dec 28, 2023 2.848 2.850 2.801 2.810 22,149 +0.04(+1.44%)
Dec 27, 2023 2.840 2.840 2.754 2.770 19,263 +0.06(+2.21%)
Dec 26, 2023 2.720 2.730 2.710 2.710 12,953 -0.00(-0.07%)
Dec 22, 2023 2.830 2.830 2.700 2.712 19,614 -0.05(-1.74%)
Dec 21, 2023 2.770 2.770 2.660 2.760 25,820 +0.09(+3.37%)
Dec 20, 2023 2.690 2.789 2.660 2.670 336,377 -0.02(-0.74%)
Dec 19, 2023 2.740 2.740 2.650 2.690 44,005 +0.02(+0.75%)
Dec 18, 2023 2.520 2.670 2.510 2.670 57,400 +0.08(+3.09%)
Dec 15, 2023 2.650 2.700 2.580 2.590 33,459 -0.06(-2.26%)
Dec 14, 2023 2.620 2.670 2.590 2.650 398,992 -0.03(-1.12%)
Dec 13, 2023 2.800 2.800 2.570 2.680 111,838 -0.21(-7.33%)
Dec 12, 2023 2.750 2.900 2.750 2.892 25,753 +0.06(+2.16%)
Dec 11, 2023 2.821 2.929 2.811 2.831 4,892 -0.10(-3.39%)
Dec 08, 2023 2.869 2.930 2.869 2.930 20,675 +0.08(+2.79%)
Dec 07, 2023 2.880 2.890 2.838 2.850 33,309 -0.05(-1.73%)
Dec 06, 2023 2.970 2.980 2.901 2.901 17,835 +0.05(+1.78%)
Dec 05, 2023 2.850 2.920 2.850 2.850 2,637 +0.00(+0.18%)
Dec 04, 2023 2.840 2.880 2.840 2.845 24,218 +0.02(+0.53%)
Dec 01, 2023 2.889 2.889 2.780 2.830 25,877 -0.04(-1.39%)
Nov 30, 2023 2.920 2.950 2.840 2.870 20,923 -0.15(-4.97%)
Nov 29, 2023 3.020 3.089 2.990 3.020 38,860 +0.00(+0.00%)
Nov 28, 2023 2.950 3.040 2.950 3.020 23,815 +0.04(+1.48%)
Nov 27, 2023 2.950 3.000 2.950 2.976 16,372 +0.05(+1.57%)
Nov 24, 2023 2.970 2.980 2.930 2.930 3,413 -0.00(-0.09%)
Nov 22, 2023 2.880 2.960 2.880 2.933 20,378 +0.04(+1.54%)
Nov 21, 2023 2.950 2.960 2.861 2.888 18,240 +0.04(+1.33%)
Nov 20, 2023 2.850 2.870 2.850 2.850 5,411 +0.02(+0.71%)
Nov 17, 2023 2.770 2.830 2.770 2.830 12,053 +0.19(+7.20%)
Nov 16, 2023 2.640 2.730 2.640 2.640 37,258 -0.11(-4.00%)
Nov 15, 2023 2.800 2.810 2.741 2.750 23,727 +0.05(+1.85%)
Nov 14, 2023 2.680 2.700 2.660 2.700 66,198 +0.20(+8.00%)
Nov 13, 2023 2.590 2.590 2.481 2.500 14,788 -0.02(-0.79%)
Nov 10, 2023 2.539 2.539 2.471 2.520 2,727 -0.06(-2.51%)
Nov 09, 2023 2.640 2.640 2.585 2.585 3,639 +0.02(+0.58%)
Nov 08, 2023 2.571 2.600 2.570 2.570 1,865 +0.03(+1.18%)
Nov 07, 2023 2.461 2.628 2.441 2.540 13,333 -0.02(-0.80%)
Nov 06, 2023 2.730 2.730 2.551 2.560 15,843 -0.07(-2.65%)
Nov 03, 2023 2.630 2.650 2.575 2.630 7,460 +0.14(+5.62%)
Nov 02, 2023 2.440 2.490 2.400 2.490 62,207 -0.06(-2.35%)
Nov 01, 2023 2.290 2.570 2.290 2.550 179,652 -0.14(-5.20%)
Oct 31, 2023 2.580 2.690 2.580 2.690 7,763 +0.05(+1.89%)
Oct 30, 2023 2.590 2.650 2.570 2.640 41,851 +0.09(+3.53%)
Oct 27, 2023 2.580 2.590 2.530 2.550 4,886 +0.01(+0.41%)
Oct 26, 2023 2.530 2.600 2.510 2.540 12,545 -0.04(-1.56%)
Oct 25, 2023 2.550 2.610 2.550 2.580 36,265 -0.05(-1.90%)
Oct 24, 2023 2.630 2.710 2.620 2.630 44,328 -0.12(-4.36%)
Oct 23, 2023 2.580 2.750 2.580 2.750 5,010 +0.10(+3.77%)
Oct 20, 2023 2.637 2.680 2.601 2.650 14,882 -0.09(-3.38%)
Oct 19, 2023 2.810 2.879 2.730 2.743 15,154 -0.16(-5.42%)
Oct 18, 2023 2.830 2.900 2.820 2.900 53,645 +0.01(+0.33%)
Oct 17, 2023 2.910 2.959 2.870 2.890 7,786 -0.03(-1.01%)
Oct 16, 2023 2.930 2.960 2.917 2.920 8,301 +0.06(+2.10%)
Oct 13, 2023 2.980 2.980 2.860 2.860 3,638 -0.08(-2.72%)
Oct 12, 2023 3.000 3.030 2.940 2.940 15,476 -0.11(-3.61%)
Oct 11, 2023 3.050 3.070 3.000 3.050 21,004 +0.01(+0.33%)
Oct 10, 2023 3.060 3.080 3.020 3.040 23,718 +0.06(+2.01%)
Oct 09, 2023 2.940 3.000 2.920 2.980 98,745 -0.10(-3.25%)
Oct 06, 2023 3.010 3.090 2.990 3.080 34,383 +0.07(+2.34%)
Oct 05, 2023 3.170 3.170 2.970 3.010 90,788 -0.20(-6.09%)
Oct 04, 2023 3.180 3.378 3.120 3.205 32,686 -0.05(-1.46%)
Oct 03, 2023 3.350 3.350 3.250 3.252 9,389 -0.05(-1.44%)
Oct 02, 2023 3.350 3.350 3.280 3.300 4,242 -0.18(-5.16%)
Sep 29, 2023 3.580 3.610 3.441 3.480 47,516 +0.30(+9.42%)
Sep 28, 2023 3.160 3.180 3.150 3.180 2,819 -0.03(-0.92%)
Sep 27, 2023 3.190 3.230 3.150 3.209 8,581 +0.01(+0.45%)
Sep 26, 2023 3.240 3.240 3.180 3.195 25,103 -0.05(-1.39%)
Sep 25, 2023 3.170 3.240 3.240 3.240 20,721 -0.14(-4.15%)
Sep 22, 2023 3.500 3.500 3.380 3.380 46,921 -0.10(-2.88%)
Sep 21, 2023 3.490 3.550 3.440 3.480 67,419 -0.27(-7.19%)
Sep 20, 2023 3.740 3.820 3.740 3.750 14,028 -0.01(-0.27%)
Sep 19, 2023 3.680 3.760 3.650 3.760 47,618 +0.09(+2.45%)
Sep 18, 2023 3.760 3.780 3.550 3.670 127,742 -0.32(-8.02%)
Sep 15, 2023 4.000 4.040 3.990 3.990 17,065 -0.12(-2.92%)
Sep 14, 2023 4.065 4.120 4.040 4.110 25,278 +0.00(+0.00%)
Sep 13, 2023 4.090 4.130 4.090 4.110 22,138 -0.05(-1.32%)
Sep 12, 2023 4.130 4.190 4.130 4.165 9,844 -0.07(-1.54%)
Sep 11, 2023 4.190 4.250 4.190 4.230 11,305 +0.08(+1.94%)
Sep 08, 2023 4.080 4.180 4.080 4.150 4,583 +0.11(+2.72%)
Sep 07, 2023 4.100 4.100 4.010 4.040 15,785 -0.12(-2.90%)
Sep 06, 2023 4.270 4.270 4.160 4.160 11,152 -0.17(-3.91%)
Sep 05, 2023 4.335 4.359 4.300 4.330 18,385 +0.00(+0.00%)
Sep 01, 2023 4.440 4.440 4.329 4.330 2,468 -0.15(-3.39%)
Aug 31, 2023 4.420 4.510 4.420 4.482 4,193 +0.02(+0.49%)
Aug 30, 2023 4.460 4.510 4.460 4.460 6,599 -0.03(-0.67%)
Aug 29, 2023 4.380 4.500 4.380 4.490 14,312 +0.17(+3.94%)
Aug 28, 2023 4.378 4.378 4.240 4.320 11,894 +0.09(+2.13%)
Aug 25, 2023 4.290 4.290 4.210 4.230 18,279 +0.22(+5.49%)
Aug 24, 2023 4.300 4.300 4.000 4.010 104,922 -0.26(-6.09%)
Aug 23, 2023 4.180 4.270 4.180 4.270 6,028 +0.01(+0.23%)
Aug 22, 2023 4.322 4.322 4.240 4.260 13,131 +0.03(+0.71%)
Aug 21, 2023 4.160 4.230 4.130 4.230 13,472 -0.01(-0.19%)
Aug 18, 2023 4.200 4.290 4.160 4.238 11,701 +0.02(+0.43%)
Aug 17, 2023 4.290 4.330 4.210 4.220 7,936 -0.07(-1.63%)
Aug 16, 2023 4.280 4.370 4.280 4.290 25,036 +0.02(+0.47%)
Aug 15, 2023 4.270 4.290 4.270 4.270 9,515 -0.01(-0.28%)
Aug 14, 2023 4.350 4.350 4.180 4.282 42,252 -0.02(-0.41%)
Aug 11, 2023 4.360 4.360 4.270 4.300 42,589 -0.09(-2.06%)
Aug 10, 2023 4.540 4.540 4.380 4.390 35,264 -0.14(-3.09%)
Aug 09, 2023 4.520 4.610 4.490 4.530 12,643 -0.10(-2.16%)
Aug 08, 2023 4.600 4.640 4.520 4.630 29,958 -0.13(-2.73%)
Aug 07, 2023 4.810 4.810 4.755 4.760 19,621 +0.11(+2.37%)
Aug 04, 2023 4.770 4.830 4.650 4.650 11,391 +0.05(+1.09%)
Aug 03, 2023 4.640 4.641 4.561 4.600 57,855 -0.20(-4.16%)
Aug 02, 2023 4.840 4.980 4.800 4.800 26,827 -0.19(-3.82%)
Aug 01, 2023 4.970 5.010 4.922 4.990 64,348 +0.17(+3.42%)
Jul 31, 2023 5.010 5.168 4.770 4.825 103,584 -0.01(-0.31%)
Jul 28, 2023 4.920 4.950 4.790 4.840 55,265 +0.15(+3.20%)
Jul 27, 2023 4.800 4.830 4.680 4.690 43,836 +0.19(+4.23%)
Jul 26, 2023 4.350 4.500 4.350 4.500 5,330 +0.18(+4.16%)
Jul 25, 2023 4.400 4.430 4.320 4.320 31,304 -0.18(-4.06%)
Jul 24, 2023 4.470 4.570 4.470 4.503 72,006 -0.07(-1.47%)
Jul 21, 2023 4.720 4.720 4.510 4.570 12,165 +0.06(+1.33%)
Jul 20, 2023 4.630 4.630 4.500 4.510 31,528 -0.13(-2.80%)
Jul 19, 2023 4.550 4.660 4.450 4.640 105,278 +0.29(+6.67%)
Jul 18, 2023 4.450 4.450 4.290 4.350 27,143 +0.04(+0.92%)
Jul 17, 2023 4.470 4.470 4.300 4.310 33,482 +0.17(+4.10%)
Jul 14, 2023 4.270 4.270 4.100 4.140 27,348 -0.08(-1.89%)
Jul 13, 2023 4.300 4.400 4.200 4.220 47,257 -0.06(-1.40%)
Jul 12, 2023 4.355 4.355 4.199 4.280 31,111 -0.02(-0.47%)
Jul 11, 2023 4.430 4.430 4.250 4.300 29,648 -0.04(-0.91%)
Jul 10, 2023 4.320 4.340 4.250 4.340 40,901 -0.06(-1.36%)
Jul 07, 2023 4.430 4.460 4.301 4.400 47,329 +0.15(+3.59%)
Jul 06, 2023 4.400 4.400 4.180 4.248 27,410 -0.18(-4.10%)
Jul 05, 2023 4.452 4.550 4.360 4.429 38,595 -0.05(-1.13%)
Jul 03, 2023 4.350 4.560 4.350 4.480 36,083 -0.08(-1.86%)
Jun 30, 2023 4.530 4.630 4.520 4.565 75,421 +0.23(+5.18%)
Jun 29, 2023 4.350 4.439 4.280 4.340 34,328 +0.09(+2.12%)
Jun 28, 2023 4.290 4.290 4.151 4.250 38,789 +0.01(+0.24%)
Jun 27, 2023 4.240 4.358 4.120 4.240 92,851 -0.37(-8.03%)
Jun 26, 2023 4.630 4.700 4.570 4.610 274,708 +0.46(+11.08%)
Jun 23, 2023 4.290 4.290 4.110 4.150 54,898 -0.12(-2.81%)
Jun 22, 2023 4.220 4.310 4.210 4.270 86,628 +0.13(+3.08%)
Jun 21, 2023 4.190 4.190 4.070 4.143 89,457 +0.16(+4.11%)
Jun 20, 2023 3.970 4.010 3.900 3.979 19,545 -0.00(-0.03%)
Jun 16, 2023 4.000 4.020 3.910 3.980 60,409 +0.10(+2.58%)
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.