Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 11.37 11.41 11.19 11.20 282,405 -0.46(-3.95%)
Oct 28, 2011 11.73 11.82 11.62 11.66 173,056 -0.39(-3.24%)
Oct 27, 2011 12.03 12.20 11.93 12.05 984,464 +1.04(+9.45%)
Oct 26, 2011 11.19 11.21 10.62 11.01 149,532 +0.05(+0.46%)
Oct 25, 2011 11.14 11.19 10.88 10.96 213,403 -0.22(-1.97%)
Oct 24, 2011 10.79 11.24 10.79 11.18 163,445 +0.31(+2.85%)
Oct 21, 2011 10.85 10.99 10.77 10.87 231,521 +0.36(+3.43%)
Oct 20, 2011 10.65 10.65 10.21 10.51 176,945 -0.18(-1.68%)
Oct 19, 2011 10.86 10.99 10.68 10.69 99,366 +0.06(+0.56%)
Oct 18, 2011 10.34 10.73 10.21 10.63 254,501 +0.24(+2.31%)
Oct 17, 2011 10.58 10.58 10.38 10.39 275,345 -0.45(-4.15%)
Oct 14, 2011 10.92 10.98 10.65 10.84 144,869 -0.06(-0.55%)
Oct 13, 2011 10.85 10.96 10.63 10.90 172,558 -0.20(-1.80%)
Oct 12, 2011 11.02 11.24 11.01 11.10 166,207 +0.26(+2.40%)
Oct 11, 2011 10.64 10.85 10.52 10.84 186,113 -0.08(-0.73%)
Oct 10, 2011 10.57 10.95 10.57 10.92 148,016 +0.82(+8.12%)
Oct 07, 2011 10.31 10.34 10.07 10.10 258,914 -0.15(-1.46%)
Oct 06, 2011 10.23 10.25 10.10 10.25 203,034 +0.58(+6.00%)
Oct 05, 2011 9.530 9.670 9.450 9.670 1,256,869 +0.48(+5.22%)
Oct 04, 2011 8.690 9.190 8.590 9.190 324,739 +0.20(+2.22%)
Oct 03, 2011 9.030 9.240 8.910 8.990 412,771 -0.35(-3.75%)
Sep 30, 2011 9.390 9.590 9.320 9.340 279,843 -0.45(-4.60%)
Sep 29, 2011 9.890 9.970 9.650 9.790 473,017 +0.50(+5.38%)
Sep 28, 2011 9.500 9.650 9.270 9.290 278,990 -0.03(-0.32%)
Sep 27, 2011 9.640 9.710 9.300 9.320 613,505 +0.49(+5.55%)
Sep 26, 2011 8.680 8.900 8.480 8.830 365,041 +0.83(+10.38%)
Sep 23, 2011 7.800 8.050 7.740 8.000 298,054 +0.08(+1.01%)
Sep 22, 2011 7.970 8.020 7.800 7.920 496,631 -0.45(-5.38%)
Sep 21, 2011 8.740 8.770 8.360 8.370 348,776 -0.47(-5.32%)
Sep 20, 2011 8.780 8.910 8.600 8.840 536,514 -0.02(-0.23%)
Sep 19, 2011 8.750 8.910 8.570 8.860 613,642 -0.43(-4.63%)
Sep 16, 2011 9.480 9.560 9.110 9.290 143,017 +0.15(+1.64%)
Sep 15, 2011 9.160 9.330 8.650 9.140 235,439 +0.55(+6.40%)
Sep 14, 2011 8.260 8.640 8.170 8.590 1,565,451 +0.40(+4.88%)
Sep 13, 2011 8.050 8.250 7.980 8.190 301,411 +0.22(+2.76%)
Sep 12, 2011 8.120 8.120 7.750 7.970 682,838 -0.43(-5.12%)
Sep 09, 2011 8.550 8.995 8.300 8.400 557,644 -0.70(-7.69%)
Sep 08, 2011 9.120 9.320 9.030 9.100 137,224 -0.20(-2.15%)
Sep 07, 2011 9.030 9.310 9.010 9.300 231,459 +0.29(+3.22%)
Sep 06, 2011 8.870 9.090 8.710 9.010 525,127 -0.56(-5.85%)
Sep 02, 2011 9.670 9.740 9.560 9.570 378,624 -0.49(-4.87%)
Sep 01, 2011 10.12 10.25 10.00 10.06 446,308 -0.24(-2.33%)
Aug 31, 2011 10.35 10.48 10.22 10.30 174,704 +0.42(+4.25%)
Aug 30, 2011 9.840 9.920 9.690 9.880 131,991 -0.10(-1.00%)
Aug 29, 2011 9.950 10.00 9.880 9.980 159,658 +0.48(+5.05%)
Aug 26, 2011 9.420 9.690 9.350 9.500 312,354 -0.21(-2.16%)
Aug 25, 2011 10.03 10.12 9.600 9.710 353,138 -0.35(-3.48%)
Aug 24, 2011 10.07 10.18 9.970 10.06 138,498 -0.09(-0.89%)
Aug 23, 2011 9.930 10.15 9.820 10.15 189,020 +0.32(+3.26%)
Aug 22, 2011 10.23 10.25 9.830 9.830 142,520 +0.08(+0.82%)
Aug 19, 2011 9.810 10.04 9.750 9.750 192,620 -0.48(-4.69%)
Aug 18, 2011 10.33 10.39 10.02 10.23 294,156 -0.71(-6.49%)
Aug 17, 2011 10.95 11.15 10.81 10.94 119,628 +0.01(+0.09%)
Aug 16, 2011 10.78 11.14 10.77 10.93 251,099 -0.43(-3.79%)
Aug 15, 2011 11.23 11.36 11.04 11.36 227,026 +0.50(+4.60%)
Aug 12, 2011 10.83 11.06 10.75 10.86 1,177,182 +0.30(+2.84%)
Aug 11, 2011 9.880 10.70 9.880 10.56 1,084,965 +0.43(+4.24%)
Aug 10, 2011 10.61 10.67 9.890 10.13 648,059 -1.27(-11.14%)
Aug 09, 2011 10.90 11.40 10.51 11.40 546,023 +0.88(+8.37%)
Aug 08, 2011 11.24 11.33 10.38 10.52 233,582 -0.96(-8.36%)
Aug 05, 2011 11.51 11.60 10.91 11.48 171,278 +0.23(+2.04%)
Aug 04, 2011 11.86 11.92 11.21 11.25 144,509 -0.96(-7.86%)
Aug 03, 2011 12.24 12.25 11.94 12.21 196,737 +0.06(+0.49%)
Aug 02, 2011 12.36 12.53 12.15 12.15 215,909 -0.51(-4.03%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.