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

Aston Martin Lagonda Global ADR (OP:ARGGY)

1.010 +0.064 (+6.77%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 9, 2025 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 (%)
May 09, 2025 0.9910 1.040 0.9875 1.010 189,013 +0.06(+6.77%)
May 08, 2025 0.9844 1.000 0.8920 0.9460 789,585 +0.03(+2.94%)
May 07, 2025 0.9500 0.9500 0.9190 0.9190 66,796 -0.01(-1.13%)
May 06, 2025 0.9660 0.9660 0.8849 0.9295 73,691 +0.01(+1.03%)
May 05, 2025 0.8685 0.9319 0.8570 0.9200 49,633 -0.00(-0.12%)
May 02, 2025 0.9300 0.9616 0.8791 0.9211 55,048 +0.00(+0.12%)
May 01, 2025 0.9400 0.9400 0.8800 0.9200 156,998 +0.07(+8.34%)
Apr 30, 2025 0.9200 0.9371 0.8462 0.8492 753,601 -0.12(-12.75%)
Apr 29, 2025 0.9642 0.9766 0.9201 0.9733 431,433 +0.01(+0.93%)
Apr 28, 2025 0.9499 0.9874 0.9443 0.9643 232,027 +0.02(+2.59%)
Apr 25, 2025 0.9152 0.9566 0.8823 0.9400 42,608 +0.03(+3.18%)
Apr 24, 2025 0.9135 0.9313 0.9100 0.9110 27,997 +0.03(+3.52%)
Apr 23, 2025 0.8800 0.8900 0.8637 0.8800 31,695 +0.03(+3.53%)
Apr 22, 2025 0.8011 0.8500 0.8011 0.8500 26,744 +0.02(+2.36%)
Apr 21, 2025 0.8505 0.8526 0.8208 0.8304 22,942 +0.02(+2.52%)
Apr 17, 2025 0.9042 0.9042 0.8100 0.8100 5,667 -0.04(-4.71%)
Apr 16, 2025 0.9044 0.9044 0.8350 0.8500 9,744 -0.06(-6.59%)
Apr 15, 2025 0.8438 0.9281 0.8438 0.9100 15,105 +0.09(+10.79%)
Apr 14, 2025 0.8514 0.8900 0.8129 0.8214 19,314 +0.02(+2.67%)
Apr 11, 2025 0.7927 0.8047 0.7800 0.8000 414,646 +0.01(+0.79%)
Apr 10, 2025 0.8038 0.8540 0.7777 0.7937 66,446 -0.10(-10.94%)
Apr 09, 2025 0.7566 0.8912 0.7453 0.8912 347,566 +0.17(+23.76%)
Apr 08, 2025 0.7875 0.8164 0.7201 0.7201 110,652 -0.03(-3.99%)
Apr 07, 2025 0.7778 0.8193 0.7070 0.7500 512,475 -0.07(-9.00%)
Apr 04, 2025 0.8334 0.9267 0.7700 0.8242 227,979 -0.10(-10.35%)
Apr 03, 2025 0.9105 0.9526 0.9058 0.9194 92,464 +0.01(+1.17%)
Apr 02, 2025 0.9342 0.9485 0.8800 0.9088 344,435 +0.01(+0.97%)
Apr 01, 2025 0.9446 0.9446 0.8750 0.9001 184,135 -0.01(-0.96%)
Mar 31, 2025 0.9027 0.9259 0.8800 0.9088 222,330 +0.07(+7.93%)
Mar 28, 2025 0.9062 0.9062 0.8261 0.8420 155,504 -0.07(-7.68%)
Mar 27, 2025 0.9400 0.9400 0.8721 0.9120 168,929 -0.01(-0.87%)
Mar 26, 2025 0.9607 0.9607 0.9200 0.9200 44,173 +0.01(+0.55%)
Mar 25, 2025 0.9934 0.9934 0.9150 0.9150 164,348 -0.04(-3.79%)
Mar 24, 2025 0.9599 0.9799 0.9401 0.9510 27,301 -0.03(-3.17%)
Mar 21, 2025 0.9646 1.000 0.9500 0.9821 13,434 -0.01(-0.80%)
Mar 20, 2025 1.000 1.030 0.9737 0.9900 55,487 -0.02(-1.98%)
Mar 19, 2025 1.050 1.050 1.010 1.010 17,182 -0.05(-4.72%)
Mar 18, 2025 1.090 1.090 1.035 1.060 19,113 +0.02(+1.92%)
Mar 17, 2025 1.050 1.080 1.020 1.040 24,146 -0.01(-0.95%)
Mar 14, 2025 0.9891 1.050 0.9891 1.050 11,718 +0.03(+2.94%)
Mar 13, 2025 1.050 1.050 1.000 1.020 26,466 -0.04(-3.77%)
Mar 12, 2025 1.070 1.070 1.000 1.060 21,475 +0.02(+1.44%)
Mar 11, 2025 1.060 1.070 1.020 1.045 32,440 -0.01(-0.48%)
Mar 10, 2025 1.070 1.120 1.020 1.050 47,821 -0.03(-2.78%)
Mar 07, 2025 1.100 1.110 1.050 1.080 87,804 -0.03(-2.69%)
Mar 06, 2025 1.080 1.160 1.080 1.110 15,952 -0.00(-0.02%)
Mar 05, 2025 1.080 1.120 1.050 1.110 64,586 +0.12(+12.12%)
Mar 04, 2025 1.030 1.060 0.9113 0.9900 208,749 -0.07(-6.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.