Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Adf Group Inc (TSX: DRX )

17.32 -0.22 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 1.250 1.250 1.250 1.250 483 +0.00(+0.00%)
Oct 30, 2012 1.250 1.250 1.250 1.250 1,000 -0.05(-3.85%)
Oct 29, 2012 1.220 1.300 1.220 1.300 2,700 +0.05(+4.00%)
Oct 26, 2012 1.200 1.250 1.200 1.250 1,500 +0.00(+0.00%)
Oct 25, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 24, 2012 1.250 1.250 1.250 1.250 11,290 +0.00(+0.00%)
Oct 23, 2012 1.250 1.250 1.250 1.250 590 +0.02(+1.63%)
Oct 19, 2012 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 18, 2012 1.240 1.240 1.200 1.230 32,600 +0.00(+0.00%)
Oct 17, 2012 1.300 1.300 1.230 1.230 1,100 +0.00(+0.00%)
Oct 16, 2012 1.260 1.260 1.230 1.230 8,000 -0.01(-0.81%)
Oct 15, 2012 1.240 1.255 1.240 1.240 11,090 +0.02(+1.64%)
Oct 12, 2012 1.250 1.250 1.220 1.220 2,770 -0.03(-2.40%)
Oct 11, 2012 1.250 1.250 1.250 1.250 1,600 +0.02(+1.63%)
Oct 10, 2012 1.230 1.250 1.220 1.230 2,000 -0.01(-0.81%)
Oct 09, 2012 1.240 1.250 1.240 1.240 2,500 -0.03(-2.36%)
Oct 05, 2012 1.270 1.270 1.270 0 +0.00(+0.00%)
Oct 04, 2012 1.280 1.350 1.270 1.270 9,400 -0.01(-0.78%)
Oct 03, 2012 1.300 1.300 1.280 1.280 4,500 -0.06(-4.48%)
Oct 02, 2012 1.340 1.340 1.340 1.340 168 +0.06(+4.69%)
Oct 01, 2012 1.380 1.380 1.260 1.280 6,020 -0.12(-8.57%)
Sep 28, 2012 1.220 1.400 1.220 1.400 10,660 +0.10(+7.69%)
Sep 27, 2012 1.350 1.350 1.220 1.300 4,301 +0.10(+8.33%)
Sep 26, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 25, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 24, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 21, 2012 1.210 1.210 1.200 1.200 1,500 +0.00(+0.00%)
Sep 20, 2012 1.210 1.210 1.200 1.200 9,933 -0.01(-0.83%)
Sep 19, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 18, 2012 1.190 1.210 1.190 1.210 8,800 +0.02(+1.68%)
Sep 17, 2012 1.210 1.210 1.190 1.190 6,600 -0.03(-2.46%)
Sep 14, 2012 1.250 1.250 1.200 1.220 9,500 -0.03(-2.40%)
Sep 13, 2012 1.260 1.260 1.250 1.250 8,400 -0.02(-1.57%)
Sep 12, 2012 1.250 1.270 1.250 1.270 2,900 +0.07(+5.83%)
Sep 11, 2012 1.270 1.300 1.200 1.200 3,940 -0.07(-5.51%)
Sep 10, 2012 1.390 1.390 1.270 1.270 7,800 -0.14(-9.93%)
Sep 07, 2012 1.390 1.410 1.380 1.410 4,238 +0.01(+0.71%)
Sep 06, 2012 1.400 1.400 1.400 1.400 8,500 +0.02(+1.45%)
Sep 05, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 04, 2012 1.390 1.400 1.380 1.380 7,570 +0.00(+0.00%)
Aug 31, 2012 1.380 1.380 1.380 0 -0.03(-2.13%)
Aug 30, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 29, 2012 1.390 1.410 1.390 1.410 2,900 +0.01(+0.71%)
Aug 27, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 24, 2012 1.400 1.420 1.400 1.400 15,200 +0.00(+0.00%)
Aug 23, 2012 1.400 1.400 1.400 1.400 1,700 -0.03(-2.10%)
Aug 22, 2012 1.390 1.430 1.380 1.430 5,900 +0.03(+2.14%)
Aug 21, 2012 1.400 1.400 1.400 1.400 500 -0.03(-2.10%)
Aug 20, 2012 1.390 1.450 1.330 1.430 23,300 +0.02(+1.42%)
Aug 17, 2012 1.400 1.410 1.390 1.410 8,800 +0.00(+0.00%)
Aug 16, 2012 1.390 1.410 1.390 1.410 3,900 -0.02(-1.40%)
Aug 15, 2012 1.360 1.440 1.360 1.430 7,800 +0.07(+5.15%)
Aug 14, 2012 1.360 1.460 1.360 1.360 13,400 +0.01(+0.74%)
Aug 13, 2012 1.400 1.400 1.350 1.350 3,000 -0.10(-6.90%)
Aug 11, 2012 1.450 1.450 1.450 1.450 1,600 +0.00(+0.00%)
Aug 10, 2012 1.450 1.450 1.450 1.450 1,600 +0.00(+0.00%)
Aug 09, 2012 1.460 1.460 1.440 1.450 21,200 -0.01(-0.68%)
Aug 08, 2012 1.370 1.460 1.360 1.460 25,000 +0.06(+4.29%)
Aug 07, 2012 1.380 1.400 1.380 1.400 24,021 +0.05(+3.70%)
Aug 03, 2012 1.350 1.350 1.350 0 +0.05(+3.85%)
Aug 02, 2012 1.300 1.300 1.300 1.300 1,000 -0.01(-0.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.