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

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.980 +0.050 (+2.60%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.940 1.990 1.930 1.980 154,852 +0.05(+2.60%)
Aug 22, 2024 1.970 1.970 1.910 1.930 17,156 -0.01(-0.53%)
Aug 21, 2024 1.940 1.950 1.920 1.940 47,571 +0.04(+2.11%)
Aug 20, 2024 1.890 1.910 1.870 1.900 33,537 +0.02(+1.06%)
Aug 19, 2024 1.890 1.910 1.880 1.880 64,169 +0.04(+2.18%)
Aug 16, 2024 1.830 1.850 1.810 1.840 40,656 -0.01(-0.54%)
Aug 15, 2024 1.830 1.850 1.815 1.850 146,666 +0.07(+3.93%)
Aug 14, 2024 1.800 1.800 1.780 1.780 100,498 +0.02(+0.85%)
Aug 13, 2024 1.770 1.780 1.740 1.765 22,511 +0.06(+3.81%)
Aug 12, 2024 1.750 1.750 1.700 1.700 5,647 -0.06(-3.39%)
Aug 09, 2024 1.730 1.760 1.705 1.760 86,340 +0.06(+3.53%)
Aug 08, 2024 1.680 1.710 1.670 1.700 58,845 +0.03(+1.80%)
Aug 07, 2024 1.730 1.740 1.650 1.670 109,591 -0.04(-2.14%)
Aug 06, 2024 1.710 1.730 1.700 1.706 56,453 -0.02(-1.36%)
Aug 05, 2024 1.650 1.750 1.630 1.730 297,720 -0.11(-6.18%)
Aug 02, 2024 1.860 1.890 1.820 1.844 24,555 -0.06(-2.95%)
Aug 01, 2024 1.910 1.920 1.900 1.900 11,563 -0.06(-3.01%)
Jul 31, 2024 1.960 1.980 1.930 1.959 35,705 -0.00(-0.05%)
Jul 30, 2024 1.981 1.985 1.950 1.960 16,746 -0.06(-2.96%)
Jul 29, 2024 1.990 2.020 1.980 2.020 16,036 -0.07(-3.36%)
Jul 26, 2024 2.060 2.090 2.060 2.090 24,771 +0.04(+1.95%)
Jul 25, 2024 1.970 2.070 1.960 2.050 31,099 +0.05(+2.50%)
Jul 24, 2024 2.110 2.110 2.000 2.000 115,124 +0.10(+5.54%)
Jul 23, 2024 1.887 1.920 1.880 1.895 1,646,568 -0.05(-2.82%)
Jul 22, 2024 1.930 1.960 1.930 1.950 10,667 +0.10(+5.29%)
Jul 19, 2024 1.900 1.900 1.850 1.852 19,836 -0.11(-5.49%)
Jul 18, 2024 1.955 1.970 1.930 1.960 25,441 +0.03(+1.53%)
Jul 17, 2024 1.910 1.960 1.900 1.930 24,296 -0.03(-1.53%)
Jul 16, 2024 1.940 1.980 1.937 1.960 25,443 -0.06(-2.97%)
Jul 15, 2024 2.040 2.045 2.010 2.020 42,270 -0.06(-2.88%)
Jul 12, 2024 2.080 2.120 2.070 2.080 30,640 +0.01(+0.48%)
Jul 11, 2024 2.047 2.070 2.020 2.070 11,882 +0.06(+2.98%)
Jul 10, 2024 2.020 2.030 2.010 2.010 34,591 +0.01(+0.50%)
Jul 09, 2024 1.990 2.010 1.960 2.000 2,438,318 +0.10(+5.26%)
Jul 08, 2024 1.880 1.900 1.880 1.900 108,919 +0.04(+2.43%)
Jul 05, 2024 1.830 1.880 1.810 1.855 16,896 +0.02(+1.37%)
Jul 03, 2024 1.820 1.830 1.801 1.830 3,536 +0.09(+5.17%)
Jul 02, 2024 1.750 1.770 1.728 1.740 10,765 -0.03(-1.69%)
Jul 01, 2024 1.833 1.850 1.770 1.770 7,118 +0.01(+0.57%)
Jun 28, 2024 1.790 1.814 1.760 1.760 33,445 -0.01(-0.56%)
Jun 27, 2024 1.770 1.805 1.755 1.770 58,514 -0.11(-5.85%)
Jun 26, 2024 1.860 1.880 1.840 1.880 16,637 -0.04(-2.08%)
Jun 25, 2024 1.880 1.925 1.874 1.920 17,186 +0.01(+0.31%)
Jun 24, 2024 1.950 1.960 1.914 1.914 9,909 +0.05(+2.90%)
Jun 21, 2024 1.829 1.870 1.820 1.860 7,633 -0.03(-1.58%)
Jun 20, 2024 1.860 1.910 1.850 1.890 94,342 +0.09(+5.00%)
Jun 18, 2024 1.800 1.830 1.790 1.800 149,858 +0.03(+1.69%)
Jun 17, 2024 1.750 1.790 1.730 1.770 38,271 -0.06(-3.28%)
Jun 14, 2024 1.830 1.850 1.810 1.830 88,826 -0.07(-3.67%)
Jun 13, 2024 1.880 1.900 1.858 1.900 21,058 -0.01(-0.28%)
Jun 12, 2024 1.970 1.980 1.900 1.905 51,291 -0.02(-1.30%)
Jun 11, 2024 1.950 1.950 1.910 1.930 29,707 -0.04(-1.81%)
Jun 10, 2024 2.000 2.000 1.959 1.966 9,272 -0.06(-3.18%)
Jun 07, 2024 2.050 2.070 2.020 2.030 110,910 -0.03(-1.45%)
Jun 06, 2024 2.010 2.060 2.010 2.060 78,048 +0.09(+4.56%)
Jun 05, 2024 1.970 1.990 1.940 1.970 75,885 +0.12(+6.78%)
Jun 04, 2024 1.860 1.880 1.830 1.845 56,395 -0.03(-1.86%)
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.