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 (%)
Jun 30, 2011 1.660 1.670 1.650 1.670 3,700 +0.00(+0.00%)
Jun 29, 2011 1.660 1.700 1.630 1.670 35,040 +0.02(+1.21%)
Jun 28, 2011 1.630 1.690 1.630 1.650 6,415 +0.04(+2.48%)
Jun 27, 2011 1.650 1.650 1.610 1.610 15,600 -0.07(-4.17%)
Jun 24, 2011 1.700 1.700 1.640 1.680 17,300 -0.02(-1.18%)
Jun 23, 2011 1.680 1.700 1.670 1.700 3,800 +0.00(+0.00%)
Jun 22, 2011 1.740 1.740 1.680 1.700 2,300 -0.03(-1.73%)
Jun 21, 2011 1.740 1.810 1.710 1.730 17,800 +0.00(+0.00%)
Jun 20, 2011 1.680 1.730 1.730 1.730 17,850 +0.07(+4.22%)
Jun 17, 2011 1.720 1.720 1.660 1.660 6,000 -0.03(-1.78%)
Jun 16, 2011 1.790 1.790 1.690 1.690 13,075 +0.00(+0.00%)
Jun 15, 2011 1.760 1.760 1.690 1.690 27,725 -0.09(-5.06%)
Jun 14, 2011 1.780 1.780 1.780 1.780 1,200 +0.01(+0.56%)
Jun 13, 2011 1.710 1.770 1.710 1.770 10,975 +0.00(+0.00%)
Jun 10, 2011 1.770 1.770 1.700 1.770 9,610 -0.03(-1.67%)
Jun 09, 2011 1.840 1.840 1.800 1.800 16,640 +0.00(+0.00%)
Jun 08, 2011 1.920 1.920 1.800 1.800 17,600 +0.00(+0.00%)
Jun 07, 2011 1.810 1.810 1.800 1.800 3,800 -0.02(-1.10%)
Jun 06, 2011 1.810 1.820 1.800 1.820 11,500 -0.03(-1.62%)
Jun 03, 2011 1.850 1.850 1.850 1.850 2,600 -0.10(-5.13%)
May 24, 2011 1.910 1.950 1.910 1.950 36,711 +0.04(+2.09%)
May 20, 2011 1.900 1.910 1.900 1.910 1,800 -0.02(-1.04%)
May 19, 2011 1.930 1.930 1.930 1.930 200 +0.00(+0.00%)
May 18, 2011 1.930 1.930 1.900 1.930 32,500 +0.01(+0.52%)
May 17, 2011 1.900 1.920 1.900 1.920 16,100 +0.01(+0.52%)
May 16, 2011 1.940 1.940 1.910 1.910 8,687 -0.03(-1.55%)
May 13, 2011 1.930 1.940 1.910 1.940 10,860 +0.04(+2.11%)
May 12, 2011 1.970 1.970 1.900 1.900 19,160 -0.07(-3.55%)
May 11, 2011 1.900 1.970 1.870 1.970 19,113 +0.07(+3.68%)
May 10, 2011 1.880 1.940 1.860 1.900 25,100 +0.03(+1.60%)
May 09, 2011 1.900 1.900 1.870 1.870 800 -0.01(-0.53%)
May 06, 2011 1.900 1.900 1.880 1.880 40,485 +0.00(+0.00%)
May 05, 2011 1.870 1.880 1.850 1.880 24,733 +0.01(+0.53%)
May 04, 2011 1.870 1.870 1.850 1.870 10,200 +0.00(+0.00%)
May 03, 2011 1.860 1.870 1.860 1.870 4,032 +0.00(+0.00%)
May 02, 2011 1.900 1.870 1.870 1.870 8,500 -0.02(-1.06%)
Apr 29, 2011 1.860 1.890 1.850 1.890 10,510 +0.04(+2.16%)
Apr 28, 2011 1.770 1.850 1.760 1.850 32,490 +0.06(+3.35%)
Apr 27, 2011 1.800 1.800 1.790 1.790 17,075 +0.02(+1.13%)
Apr 26, 2011 1.760 1.790 1.760 1.770 5,800 +0.00(+0.00%)
Apr 25, 2011 1.770 1.800 1.750 1.770 121,340 +0.03(+1.72%)
Apr 21, 2011 1.830 1.840 1.720 1.740 25,570 -0.09(-4.92%)
Apr 20, 2011 1.890 1.890 1.830 1.830 27,134 -0.07(-3.68%)
Apr 19, 2011 1.930 1.930 1.900 1.900 3,525 +0.05(+2.70%)
Apr 18, 2011 1.940 1.980 1.830 1.850 67,934 -0.09(-4.64%)
Apr 15, 2011 1.950 1.970 1.920 1.940 54,400 -0.02(-1.02%)
Apr 14, 2011 1.980 1.980 1.950 1.960 14,500 +0.03(+1.55%)
Apr 13, 2011 1.930 1.940 1.920 1.930 9,120 +0.01(+0.52%)
Apr 12, 2011 1.880 1.930 1.880 1.920 26,600 -0.05(-2.54%)
Apr 11, 2011 1.980 1.990 1.910 1.970 45,400 -0.03(-1.50%)
Apr 08, 2011 1.980 2.000 1.980 2.000 9,402 +0.00(+0.00%)
Apr 07, 2011 1.980 2.000 1.980 2.000 28,200 +0.00(+0.00%)
Apr 06, 2011 2.000 2.010 2.000 2.000 48,300 -0.04(-1.96%)
Apr 05, 2011 2.070 2.070 1.990 2.040 28,527 +0.04(+2.00%)
Apr 04, 2011 1.970 2.000 1.950 2.000 11,600 +0.03(+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.