Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Amadeus IT Holding S (OP: AMADF )

71.58 +3.83 (+5.65%)

Streaming Delayed Price Updated: 2:06 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	68.26	71.58	68.04	71.58	1,939	+3.83(+5.65%)
Nov 21, 2024	67.75	67.75	67.75	67.75	6,892	-0.20(-0.29%)
Nov 20, 2024	67.95	71.38	67.95	67.95	3,206	-3.00(-4.23%)
Nov 19, 2024	70.95	70.95	67.70	70.95	1,547	-1.75(-2.41%)
Nov 18, 2024	71.69	72.70	71.69	72.70	1,026	-0.15(-0.21%)
Nov 15, 2024	72.85	72.85	72.85	72.85	619	+2.85(+4.07%)
Nov 14, 2024	71.38	72.40	70.00	70.00	1,616	+0.05(+0.07%)
Nov 12, 2024				69.95	390	-4.20(-5.66%)
Nov 11, 2024	73.53	74.15	71.67	74.15	1,336	+2.15(+2.99%)
Nov 08, 2024	74.35	74.67	71.05	72.00	2,208	-3.07(-4.09%)
Nov 07, 2024	72.75	75.07	72.75	75.07	562	-0.53(-0.70%)
Nov 05, 2024				75.60	248	+0.81(+1.08%)
Nov 04, 2024	74.79	74.79	74.79	74.79	705	+3.69(+5.19%)
Oct 31, 2024				71.10	390	-0.28(-0.39%)
Oct 30, 2024	72.74	74.12	71.38	71.38	1,300	-2.52(-3.41%)
Oct 25, 2024				73.90	537	+2.41(+3.37%)
Oct 24, 2024	71.49	71.49	71.49	71.49	551	-2.41(-3.26%)
Oct 23, 2024	74.20	74.20	73.90	73.90	3,486	+0.69(+0.95%)
Oct 22, 2024	72.95	75.20	72.95	73.21	1,492	+0.32(+0.43%)
Oct 21, 2024	71.40	72.89	71.30	72.89	950	-1.45(-1.95%)
Oct 18, 2024	74.34	74.34	74.34	74.34	690	+3.89(+5.52%)
Oct 17, 2024	70.45	70.45	70.45	70.45	1,664	-4.00(-5.37%)
Oct 16, 2024	73.00	74.45	73.00	74.45	778	+3.83(+5.42%)
Oct 15, 2024	70.62	70.62	70.62	70.62	455	-3.26(-4.41%)
Oct 11, 2024				73.88	437	+4.12(+5.91%)
Oct 08, 2024				69.76	214	+0.21(+0.30%)
Oct 07, 2024	72.44	72.58	69.55	69.55	1,320	-3.30(-4.53%)
Oct 04, 2024	70.50	72.85	70.50	72.85	919	+3.11(+4.46%)
Oct 03, 2024	69.74	69.74	69.74	69.74	729	-2.66(-3.67%)
Oct 02, 2024	72.40	72.40	72.40	72.40	2,756	-1.09(-1.48%)
Oct 01, 2024	73.24	73.49	71.41	73.49	2,543	-0.16(-0.22%)
Sep 30, 2024	73.65	73.65	73.65	73.65	615	+0.47(+0.64%)
Sep 27, 2024	73.18	75.00	73.18	73.18	1,089	-1.32(-1.77%)
Sep 26, 2024	74.50	74.50	74.50	74.50	2,250	+0.88(+1.20%)
Sep 23, 2024				73.62	475	+2.02(+2.82%)
Sep 20, 2024	71.60	71.60	71.60	71.60	1,288	-2.84(-3.82%)
Sep 19, 2024	74.44	74.44	74.44	74.44	545	+5.41(+7.84%)
Sep 16, 2024				69.03	212	-1.36(-1.93%)
Sep 13, 2024	70.00	70.39	68.03	70.39	8,628	-0.11(-0.16%)
Sep 12, 2024	69.75	70.50	67.42	70.50	3,048	+2.05(+2.99%)
Sep 10, 2024				68.45	410	-2.05(-2.91%)
Sep 09, 2024	69.90	70.50	69.90	70.50	5,948	+3.80(+5.70%)
Sep 06, 2024	70.20	70.70	66.70	66.70	2,186	+1.04(+1.58%)
Sep 05, 2024	68.24	68.70	65.66	65.66	1,572	+1.22(+1.89%)
Sep 04, 2024	67.75	67.75	64.44	64.44	1,201	-4.31(-6.27%)

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 Rafael

Find A Business

or Browse Listings

Amadeus IT Holding S (OP: AMADF )

Historical Prices