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

- Apartments

Recent Quotes

My Watchlist

Indicators

Adf Group Inc (TSX: DRX )

9.630 -0.040 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	9.730	9.810	9.580	9.630	64,422	-0.04(-0.41%)
Oct 17, 2024	9.890	9.940	9.570	9.670	86,155	-0.23(-2.32%)
Oct 16, 2024	9.730	10.02	9.730	9.900	141,291	+0.22(+2.27%)
Oct 15, 2024	10.08	10.32	9.560	9.680	262,395	-0.69(-6.65%)
Oct 11, 2024				10.37	0	-0.06(-0.58%)
Oct 10, 2024	10.16	10.52	10.16	10.43	89,879	+0.22(+2.15%)
Oct 09, 2024	10.27	10.33	10.18	10.21	45,921	-0.23(-2.20%)
Oct 08, 2024	10.30	10.45	10.23	10.44	73,150	+0.09(+0.87%)
Oct 07, 2024	10.53	10.58	10.19	10.35	116,945	-0.26(-2.45%)
Oct 04, 2024	10.52	10.80	10.41	10.61	77,522	+0.16(+1.53%)
Oct 03, 2024	10.69	10.69	10.27	10.45	145,186	-0.13(-1.23%)
Oct 02, 2024	10.59	10.87	10.56	10.58	88,649	-0.10(-0.94%)
Oct 01, 2024	10.80	10.98	10.60	10.68	90,713	-0.13(-1.20%)
Sep 30, 2024	10.99	11.05	10.65	10.81	111,144	-0.30(-2.70%)
Sep 27, 2024	11.16	11.24	11.01	11.11	69,630	-0.05(-0.45%)
Sep 26, 2024	11.20	11.45	11.16	11.16	86,231	-0.01(-0.09%)
Sep 25, 2024	11.50	11.57	11.12	11.17	71,237	-0.24(-2.10%)
Sep 24, 2024	11.21	11.61	11.09	11.41	124,865	+0.37(+3.35%)
Sep 23, 2024	11.54	11.63	10.95	11.04	142,284	-0.43(-3.75%)
Sep 20, 2024	11.44	11.47	11.11	11.47	97,263	+0.13(+1.15%)
Sep 19, 2024	11.73	11.80	11.15	11.34	179,080	-0.18(-1.56%)
Sep 18, 2024	11.70	11.89	11.29	11.52	151,976	-0.08(-0.69%)
Sep 17, 2024	12.56	12.61	11.57	11.60	190,132	-0.96(-7.64%)
Sep 16, 2024	12.06	12.64	12.05	12.56	189,509	+0.65(+5.46%)
Sep 13, 2024	10.66	12.02	10.66	11.91	471,841	+1.35(+12.78%)
Sep 12, 2024	14.48	14.55	10.55	10.56	900,431	-2.70(-20.36%)
Sep 11, 2024	12.65	13.29	12.32	13.26	103,975	+0.61(+4.82%)
Sep 10, 2024	13.00	13.02	12.54	12.65	82,619	-0.25(-1.94%)
Sep 09, 2024	12.55	13.23	12.55	12.90	92,539	+0.46(+3.70%)
Sep 06, 2024	12.97	12.97	12.30	12.44	94,096	-0.41(-3.19%)
Sep 05, 2024	13.02	13.15	12.59	12.85	119,735	-0.18(-1.38%)
Sep 04, 2024	12.71	13.42	12.71	13.03	108,238	+0.24(+1.88%)
Sep 03, 2024	13.25	13.30	12.50	12.79	114,758	-0.47(-3.54%)
Aug 30, 2024				13.26	0	+0.16(+1.22%)
Aug 29, 2024	12.75	13.24	12.73	13.10	64,070	+0.37(+2.91%)
Aug 28, 2024	12.90	12.90	12.52	12.73	92,829	-0.13(-1.01%)
Aug 27, 2024	13.00	13.05	12.70	12.86	89,476	-0.17(-1.30%)
Aug 26, 2024	13.13	13.25	12.87	13.03	65,800	-0.09(-0.69%)
Aug 23, 2024	12.93	13.32	12.93	13.12	85,010	+0.23(+1.78%)
Aug 22, 2024	13.65	13.65	12.89	12.89	147,202	-0.67(-4.94%)
Aug 21, 2024	13.40	13.60	13.20	13.56	94,200	+0.29(+2.19%)
Aug 20, 2024	13.70	13.70	13.13	13.27	100,912	-0.44(-3.21%)
Aug 19, 2024	14.00	14.00	13.60	13.71	59,630	-0.07(-0.51%)
Aug 16, 2024	13.81	13.86	13.58	13.78	67,867	-0.02(-0.14%)
Aug 15, 2024	13.99	14.09	13.77	13.80	63,812	-0.04(-0.29%)
Aug 14, 2024	13.90	13.90	13.53	13.84	51,970	+0.18(+1.32%)
Aug 13, 2024	13.77	13.87	13.54	13.66	44,285	-0.11(-0.80%)
Aug 12, 2024	13.35	13.91	13.35	13.77	73,819	+0.47(+3.53%)
Aug 09, 2024	13.05	13.35	12.79	13.30	63,916	+0.23(+1.76%)
Aug 08, 2024	12.69	13.20	12.61	13.07	85,961	+0.47(+3.73%)
Aug 07, 2024	12.80	13.07	12.41	12.60	181,892	-0.11(-0.87%)
Aug 06, 2024	12.35	13.08	12.35	12.71	101,738	-0.12(-0.94%)
Aug 02, 2024				12.83	0	-0.66(-4.89%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adf Group Inc (TSX: DRX )

Historical Prices