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

Anta Sports Prod ADR (OP: ANPDY )

276.08 +2.08 (+0.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 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 (%)
Jul 30, 2021 558.16 558.16 534.98 546.58 847 -10.25(-1.84%)
Jul 29, 2021 558.59 561.93 555.02 556.83 5,868 -21.72(-3.76%)
Jul 28, 2021 534.00 581.51 534.00 578.55 13,496 +69.19(+13.58%)
Jul 27, 2021 502.21 510.81 499.99 509.36 5,855 -23.13(-4.34%)
Jul 26, 2021 533.07 538.01 531.00 532.49 1,023 -6.51(-1.21%)
Jul 23, 2021 545.00 558.90 536.86 539.00 4,305 -32.36(-5.66%)
Jul 22, 2021 570.66 572.85 567.15 571.36 294 -13.29(-2.27%)
Jul 21, 2021 578.78 584.65 576.03 584.65 442 -6.35(-1.07%)
Jul 20, 2021 602.23 602.23 587.13 591.00 364 +1.53(+0.26%)
Jul 19, 2021 594.50 594.50 588.60 589.47 348 -8.03(-1.34%)
Jul 16, 2021 600.25 603.06 595.80 597.50 943 -7.29(-1.21%)
Jul 15, 2021 614.41 614.41 603.95 604.79 824 +4.50(+0.75%)
Jul 14, 2021 602.30 602.30 594.50 600.29 269 +4.29(+0.72%)
Jul 13, 2021 609.95 609.95 595.51 596.00 492 -2.22(-0.37%)
Jul 12, 2021 604.90 604.90 593.88 598.22 560 -11.61(-1.90%)
Jul 09, 2021 605.00 609.91 595.00 609.83 1,345 +35.93(+6.26%)
Jul 08, 2021 570.44 573.90 556.69 573.90 505 -14.57(-2.48%)
Jul 07, 2021 588.87 589.54 584.35 588.47 1,027 +21.32(+3.76%)
Jul 06, 2021 565.92 570.00 565.92 567.15 311 -2.52(-0.44%)
Jul 02, 2021 571.80 577.94 565.67 569.67 167 -17.16(-2.92%)
Jul 01, 2021 587.15 588.95 582.00 586.83 1,426 -1.92(-0.33%)
Jun 30, 2021 592.99 592.99 587.05 588.75 703 -21.36(-3.50%)
Jun 29, 2021 587.12 610.12 587.12 610.11 414 -3.23(-0.53%)
Jun 28, 2021 609.40 615.99 609.40 613.34 551 +31.04(+5.33%)
Jun 25, 2021 581.99 585.00 580.67 582.30 1,448 +0.03(+0.01%)
Jun 24, 2021 586.17 586.17 579.95 582.27 1,868 -3.90(-0.67%)
Jun 23, 2021 573.96 589.53 573.96 586.17 1,278 +13.67(+2.39%)
Jun 22, 2021 571.00 572.50 568.11 572.50 333 +11.23(+2.00%)
Jun 21, 2021 560.00 570.00 554.92 561.27 1,368 -3.90(-0.69%)
Jun 18, 2021 560.00 567.01 560.00 565.17 1,112 +14.17(+2.57%)
Jun 17, 2021 537.98 551.00 537.98 551.00 622 +35.04(+6.79%)
Jun 16, 2021 515.12 518.44 513.85 515.96 549 -6.04(-1.16%)
Jun 15, 2021 527.69 527.69 520.40 522.00 2,872 +10.15(+1.98%)
Jun 14, 2021 515.96 515.96 494.18 511.85 1,201 +1.85(+0.36%)
Jun 11, 2021 504.56 516.07 504.56 510.00 5,255 +10.86(+2.18%)
Jun 10, 2021 487.98 503.04 487.98 499.14 1,157 -0.86(-0.17%)
Jun 09, 2021 491.52 503.12 491.52 500.00 498 -6.57(-1.30%)
Jun 08, 2021 514.51 514.51 501.10 506.57 418 -10.21(-1.98%)
Jun 07, 2021 522.45 522.45 522.45 516.78 706 +4.98(+0.97%)
Jun 04, 2021 509.06 513.28 509.06 511.80 798 +12.08(+2.42%)
Jun 03, 2021 495.39 506.96 495.39 499.72 429 -8.83(-1.74%)
Jun 02, 2021 514.48 514.48 506.80 508.55 916 -10.20(-1.97%)
Jun 01, 2021 515.00 521.00 514.05 518.75 890 +11.81(+2.33%)
May 28, 2021 506.74 507.93 503.87 506.94 162 -0.52(-0.10%)
May 27, 2021 510.99 510.99 505.71 507.46 476 +3.71(+0.74%)
May 26, 2021 504.22 504.22 502.00 503.75 180 -0.24(-0.05%)
May 25, 2021 500.00 505.64 500.00 503.99 474 +14.26(+2.91%)
May 24, 2021 478.43 489.74 478.41 489.72 694 +12.03(+2.52%)
May 21, 2021 475.01 479.26 473.61 477.69 2,419 +9.52(+2.03%)
May 20, 2021 458.74 470.21 458.74 468.17 1,059 +16.09(+3.56%)
May 19, 2021 445.50 463.25 445.50 452.08 1,381 -1.96(-0.43%)
May 18, 2021 446.68 455.54 446.68 454.04 1,742 -3.31(-0.72%)
May 17, 2021 458.79 459.76 456.46 457.35 1,250 +4.34(+0.96%)
May 14, 2021 446.99 453.01 445.60 453.01 1,327 +5.98(+1.34%)
May 13, 2021 452.62 452.62 442.33 447.03 1,196 +6.23(+1.41%)
May 12, 2021 453.31 453.31 440.26 440.80 299 -4.01(-0.90%)
May 11, 2021 435.42 450.43 435.42 444.81 1,019 -0.18(-0.04%)
May 10, 2021 463.30 463.30 441.60 444.99 1,387 -28.51(-6.02%)
May 07, 2021 468.03 473.56 467.96 473.50 1,016 +7.08(+1.52%)
May 06, 2021 466.77 467.71 464.73 466.42 214 +17.04(+3.79%)
May 05, 2021 450.88 452.19 449.38 449.38 1,154 -4.34(-0.96%)
May 04, 2021 456.32 456.32 450.90 453.72 904 +6.71(+1.50%)
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.