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 (%)
Jun 30, 2010 9.870 10.07 9.790 9.840 321,033 -0.01(-0.10%)
Jun 29, 2010 10.00 10.01 9.800 9.850 702,941 -0.34(-3.34%)
Jun 25, 2010 10.09 10.24 10.02 10.19 184,734 +0.03(+0.30%)
Jun 24, 2010 10.17 10.28 10.10 10.16 944,101 -0.07(-0.68%)
Jun 23, 2010 10.27 10.36 10.11 10.23 784,325 -0.05(-0.49%)
Jun 22, 2010 10.35 10.48 10.22 10.28 1,070,326 -0.10(-0.96%)
Jun 21, 2010 10.46 10.55 10.34 10.38 236,877 -0.02(-0.19%)
Jun 18, 2010 10.40 10.47 10.34 10.40 1,629,901 -0.06(-0.57%)
Jun 17, 2010 10.49 10.53 10.39 10.46 1,902,542 +0.02(+0.19%)
Jun 16, 2010 10.37 10.50 10.37 10.44 3,418,704 -0.08(-0.76%)
Jun 15, 2010 10.33 10.58 10.32 10.52 592,999 +0.52(+5.20%)
Jun 14, 2010 10.12 10.24 10.00 10.00 82,125 +0.14(+1.42%)
Jun 11, 2010 9.680 9.920 9.680 9.860 85,786 -0.03(-0.30%)
Jun 10, 2010 9.760 9.946 9.710 9.890 329,667 +0.43(+4.55%)
Jun 09, 2010 9.600 9.760 9.440 9.460 98,711 -0.06(-0.63%)
Jun 08, 2010 9.340 9.520 9.260 9.520 317,580 +0.16(+1.71%)
Jun 07, 2010 9.470 9.580 9.320 9.360 119,747 -0.05(-0.53%)
Jun 04, 2010 9.570 9.670 9.370 9.410 348,948 -0.49(-4.95%)
Jun 03, 2010 10.00 10.11 9.810 9.900 84,856 -0.14(-1.39%)
Jun 02, 2010 9.740 10.07 9.740 10.04 186,326 +0.20(+2.03%)
Jun 01, 2010 9.700 10.10 9.700 9.840 269,926 -0.09(-0.91%)
May 28, 2010 10.15 10.13 9.890 9.930 141,157 -0.22(-2.17%)
May 27, 2010 9.850 10.15 9.850 10.15 212,472 +0.79(+8.44%)
May 26, 2010 9.720 9.770 9.350 9.360 230,011 -0.49(-4.97%)
May 25, 2010 9.500 9.910 9.480 9.850 503,574 -0.10(-1.01%)
May 24, 2010 9.900 10.03 9.850 9.950 1,856,775 -0.28(-2.74%)
May 21, 2010 9.850 10.29 9.810 10.23 3,879,969 +0.01(+0.10%)
May 20, 2010 9.890 10.25 9.870 10.22 2,176,624 -0.01(-0.10%)
May 19, 2010 10.29 10.30 10.02 10.23 179,361 +0.01(+0.10%)
May 18, 2010 10.50 10.60 10.11 10.22 801,007 -0.19(-1.83%)
May 17, 2010 10.46 10.55 10.14 10.41 461,127 -0.01(-0.10%)
May 14, 2010 10.68 10.68 10.19 10.42 239,729 -0.35(-3.25%)
May 13, 2010 10.75 10.98 10.74 10.77 810,486 -0.07(-0.65%)
May 12, 2010 10.84 10.92 10.70 10.84 175,115 +0.47(+4.53%)
May 11, 2010 10.40 10.50 10.35 10.37 128,969 -0.20(-1.89%)
May 10, 2010 10.68 10.72 10.47 10.57 171,420 +0.88(+9.08%)
May 07, 2010 9.900 10.08 9.540 9.690 299,736 +0.04(+0.41%)
May 06, 2010 10.18 10.32 9.300 9.650 2,935,822 -0.68(-6.58%)
May 05, 2010 10.40 10.50 10.25 10.33 1,554,184 -0.07(-0.67%)
May 04, 2010 10.80 10.95 10.32 10.40 2,092,590 -0.52(-4.76%)
May 03, 2010 10.92 11.35 10.83 10.92 982,327 -0.42(-3.70%)
Apr 30, 2010 11.50 11.55 11.31 11.34 634,326 -0.11(-0.96%)
Apr 29, 2010 11.28 11.49 11.28 11.45 441,808 +0.25(+2.23%)
Apr 28, 2010 11.26 11.33 11.02 11.20 220,707 -0.06(-0.53%)
Apr 27, 2010 11.65 11.84 11.26 11.26 145,111 -0.55(-4.66%)
Apr 26, 2010 11.85 11.94 11.81 11.81 203,752 -0.15(-1.25%)
Apr 23, 2010 11.85 11.99 11.80 11.96 108,956 +0.04(+0.34%)
Apr 22, 2010 11.82 11.95 11.71 11.92 310,991 -0.26(-2.13%)
Apr 21, 2010 12.25 12.25 12.05 12.18 145,809 -0.23(-1.85%)
Apr 20, 2010 12.46 12.46 12.36 12.41 182,401 -0.02(-0.16%)
Apr 19, 2010 12.25 12.43 12.25 12.43 146,190 -0.02(-0.16%)
Apr 16, 2010 12.57 12.67 12.34 12.45 715,579 -0.18(-1.43%)
Apr 15, 2010 12.65 12.80 12.63 12.63 3,020,116 -0.27(-2.09%)
Apr 14, 2010 12.80 12.90 12.79 12.90 261,753 +0.21(+1.65%)
Apr 13, 2010 12.75 12.82 12.62 12.69 74,503 -0.08(-0.63%)
Apr 12, 2010 12.71 12.83 12.71 12.77 103,274 +0.17(+1.35%)
Apr 09, 2010 12.35 12.65 12.35 12.60 113,329 +0.00(+0.00%)
Apr 08, 2010 12.43 12.62 12.40 12.60 106,157 -0.10(-0.79%)
Apr 07, 2010 12.71 12.78 12.62 12.70 248,772 -0.13(-1.01%)
Apr 06, 2010 12.60 12.85 12.60 12.83 402,329 +0.00(+0.00%)
Apr 05, 2010 12.84 12.95 12.70 12.83 327,629 +0.03(+0.23%)
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.