Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.850 +0.020 (+1.09%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 19, 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.