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 )

16.79 +0.30 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2012 1.400 1.410 1.400 1.410 2,000 +0.05(+3.68%)
Apr 27, 2012 1.310 1.390 1.310 1.360 23,600 +0.03(+2.26%)
Apr 26, 2012 1.310 1.330 1.310 1.330 25,550 +0.03(+2.31%)
Apr 25, 2012 1.320 1.330 1.300 1.300 19,100 -0.01(-0.76%)
Apr 24, 2012 1.310 1.310 1.310 1.310 500 +0.00(+0.00%)
Apr 23, 2012 1.320 1.320 1.310 1.310 2,000 -0.03(-2.24%)
Apr 20, 2012 1.330 1.340 1.320 1.340 875 -0.04(-2.90%)
Apr 19, 2012 1.380 1.380 1.380 1.380 1,200 +0.06(+4.55%)
Apr 18, 2012 1.320 1.320 1.320 1.320 200 -0.01(-0.75%)
Apr 17, 2012 1.320 1.350 1.320 1.330 17,600 +0.02(+1.53%)
Apr 16, 2012 1.350 1.350 1.310 1.310 11,700 -0.09(-6.43%)
Apr 13, 2012 1.390 1.400 1.350 1.400 20,245 +0.00(+0.00%)
Apr 12, 2012 1.400 1.400 1.350 1.400 4,500 +0.03(+2.19%)
Apr 11, 2012 1.500 1.500 1.370 1.370 5,700 -0.03(-2.14%)
Apr 10, 2012 1.500 1.540 1.400 1.400 9,000 -0.05(-3.45%)
Apr 09, 2012 1.370 1.450 1.370 1.450 4,900 -0.04(-2.68%)
Apr 05, 2012 1.490 1.490 1.490 1.490 2,200 +0.04(+2.76%)
Apr 04, 2012 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Apr 03, 2012 1.370 1.450 1.370 1.450 6,200 +0.10(+7.41%)
Apr 02, 2012 1.550 1.550 1.350 1.350 2,409 -0.03(-2.17%)
Mar 30, 2012 1.470 1.470 1.380 1.380 36,250 -0.13(-8.61%)
Mar 29, 2012 1.570 1.570 1.510 1.510 5,975 -0.05(-3.21%)
Mar 28, 2012 1.560 1.560 1.560 1.560 5,800 +0.09(+6.12%)
Mar 27, 2012 1.550 1.550 1.470 1.470 4,836 -0.04(-2.65%)
Mar 26, 2012 1.520 1.580 1.510 1.510 8,270 -0.09(-5.63%)
Mar 23, 2012 1.590 1.620 1.590 1.600 8,100 +0.03(+1.91%)
Mar 22, 2012 1.570 1.660 1.570 1.570 21,209 -0.03(-1.88%)
Mar 21, 2012 1.510 1.600 1.510 1.600 10,336 +0.09(+5.96%)
Mar 20, 2012 1.450 1.510 1.450 1.510 11,200 +0.02(+1.34%)
Mar 19, 2012 1.500 1.500 1.490 1.490 20,100 +0.00(+0.00%)
Mar 16, 2012 1.450 1.490 1.450 1.490 7,750 +0.00(+0.00%)
Mar 15, 2012 1.490 1.490 1.480 1.490 7,850 +0.04(+2.76%)
Mar 14, 2012 1.400 1.480 1.400 1.450 13,600 +0.10(+7.41%)
Mar 13, 2012 1.400 1.410 1.350 1.350 9,050 -0.05(-3.57%)
Mar 12, 2012 1.350 1.400 1.350 1.400 8,170 +0.06(+4.48%)
Mar 09, 2012 1.380 1.380 1.340 1.340 2,092 -0.04(-2.90%)
Mar 08, 2012 1.350 1.380 1.350 1.380 12,000 +0.00(+0.00%)
Mar 07, 2012 1.380 1.380 1.380 1.380 1,000 +0.00(+0.00%)
Mar 06, 2012 1.350 1.380 1.350 1.380 3,500 +0.04(+2.99%)
Mar 05, 2012 1.350 1.380 1.340 1.340 6,628 -0.02(-1.47%)
Mar 02, 2012 1.360 1.390 1.360 1.360 2,500 +0.01(+0.74%)
Mar 01, 2012 1.360 1.360 1.350 1.350 400 +0.00(+0.00%)
Feb 29, 2012 1.350 1.350 1.350 1.350 2,825 -0.02(-1.46%)
Feb 28, 2012 1.400 1.400 1.370 1.370 2,387 -0.02(-1.44%)
Feb 27, 2012 1.380 1.390 1.380 1.390 3,400 +0.03(+2.21%)
Feb 24, 2012 1.350 1.360 1.350 1.360 2,000 +0.02(+1.49%)
Feb 23, 2012 1.340 1.340 1.340 1.340 125 -0.01(-0.74%)
Feb 22, 2012 1.360 1.360 1.350 1.350 3,000 -0.04(-2.88%)
Feb 21, 2012 1.400 1.400 1.390 1.390 4,825 +0.02(+1.46%)
Feb 17, 2012 1.370 1.370 1.370 0 +0.00(+0.00%)
Feb 16, 2012 1.350 1.370 1.350 1.370 9,000 +0.02(+1.48%)
Feb 15, 2012 1.310 1.350 1.310 1.350 140,000 +0.04(+3.05%)
Feb 14, 2012 1.310 1.310 1.300 1.310 10,300 +0.01(+0.77%)
Feb 13, 2012 1.300 1.320 1.300 1.300 15,800 -0.01(-0.76%)
Feb 10, 2012 1.320 1.320 1.310 1.310 5,600 +0.00(+0.00%)
Feb 09, 2012 1.310 1.310 1.310 1.310 5,300 -0.04(-2.96%)
Feb 08, 2012 1.300 1.350 1.300 1.350 2,500 +0.05(+3.85%)
Feb 07, 2012 1.310 1.330 1.300 1.300 78,500 -0.06(-4.41%)
Feb 06, 2012 1.340 1.370 1.340 1.360 10,800 +0.02(+1.49%)
Feb 03, 2012 1.320 1.340 1.310 1.340 49,055 +0.04(+3.08%)
Feb 02, 2012 1.270 1.300 1.270 1.300 35,050 -0.02(-1.52%)
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.