Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atos Origin Sa (OP: AEXAF )

1.275 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 6, 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 (%)
Feb 29, 2024 2.530 0 -0.05(-1.94%)
Feb 28, 2024 2.580 2.580 2.580 2.580 500 -0.13(-4.80%)
Feb 27, 2024 2.495 2.710 2.495 2.710 1,600 +0.25(+10.07%)
Feb 26, 2024 2.480 2.480 2.462 2.462 2,896 -0.21(-7.79%)
Feb 23, 2024 2.560 2.670 2.560 2.670 200 +0.12(+4.71%)
Feb 22, 2024 2.510 2.550 2.505 2.550 7,200 +0.18(+7.59%)
Feb 21, 2024 2.370 2.370 2.370 2.370 1,041 -0.05(-2.07%)
Feb 20, 2024 2.420 2.420 2.420 2.420 100 -0.13(-5.10%)
Feb 15, 2024 2.550 0 -0.01(-0.20%)
Feb 14, 2024 2.555 2.555 2.555 2.555 2,000 -0.18(-6.48%)
Feb 12, 2024 2.732 0 -0.06(-2.08%)
Feb 08, 2024 2.790 0 +0.09(+3.33%)
Feb 07, 2024 3.110 3.110 2.700 2.700 2,970 -0.27(-9.09%)
Feb 06, 2024 2.970 2.970 2.970 2.970 2,500 +0.01(+0.34%)
Feb 05, 2024 3.070 3.200 2.960 2.960 18,267 -1.31(-30.66%)
Feb 01, 2024 4.269 0 -0.50(-10.50%)
Jan 29, 2024 4.770 0 +0.08(+1.71%)
Jan 25, 2024 4.690 0 +0.23(+5.16%)
Jan 24, 2024 4.460 4.460 4.460 4.460 100 +0.73(+19.57%)
Jan 19, 2024 3.730 0 -0.60(-13.86%)
Jan 16, 2024 4.330 0 -0.94(-17.84%)
Jan 12, 2024 5.850 5.850 5.270 5.270 1,800 -2.18(-29.26%)
Dec 26, 2023 7.450 0 -0.33(-4.24%)
Dec 18, 2023 7.780 0 -0.65(-7.71%)
Dec 15, 2023 8.530 8.530 8.430 8.430 1,200 +1.45(+20.77%)
Dec 13, 2023 6.980 0 +0.73(+11.68%)
Dec 01, 2023 6.250 0 -0.81(-11.47%)
Nov 27, 2023 7.060 0 -0.06(-0.84%)
Nov 16, 2023 7.120 0 +0.50(+7.55%)
Nov 14, 2023 6.620 0 +0.72(+12.20%)
Oct 25, 2023 5.900 0 +0.53(+9.87%)
Oct 24, 2023 5.370 5.370 5.370 5.370 260 +0.13(+2.48%)
Oct 18, 2023 5.240 0 -0.07(-1.32%)
Oct 09, 2023 5.310 7 -0.96(-15.31%)
Oct 04, 2023 6.270 8,525 -0.42(-6.28%)
Sep 27, 2023 6.690 0 -0.46(-6.43%)
Sep 25, 2023 7.150 0 +0.00(+0.00%)
Sep 22, 2023 7.150 7.150 7.150 7.150 100 -0.25(-3.38%)
Sep 21, 2023 7.400 7.400 7.400 7.400 300 -0.09(-1.20%)
Sep 12, 2023 7.490 0 -0.71(-8.66%)
Sep 08, 2023 8.200 0 +0.20(+2.50%)
Aug 11, 2023 8.000 0 -0.05(-0.62%)
Aug 08, 2023 8.050 11 -1.95(-19.50%)
Aug 01, 2023 10.00 0 -4.96(-33.16%)
Jul 28, 2023 10.71 10.71 10.71 14.96 250 -1.32(-8.11%)
Jul 27, 2023 16.28 16.28 16.28 16.28 6,726 +0.00(+0.00%)
Jul 21, 2023 16.28 0 +1.75(+12.04%)
Jun 07, 2023 14.53 0 +0.54(+3.86%)
Apr 28, 2023 13.99 0 +1.87(+15.43%)
Apr 12, 2023 12.12 0 +0.01(+0.08%)
Mar 30, 2023 12.11 400 +0.33(+2.80%)
Mar 29, 2023 11.91 11.91 11.29 11.78 1,666 -3.02(-20.41%)
Mar 16, 2023 14.80 0 -0.24(-1.60%)
Mar 13, 2023 15.04 36 -0.68(-4.33%)
Mar 10, 2023 15.72 15.72 15.72 15.72 200 -0.48(-2.96%)
Mar 09, 2023 16.20 16.20 16.20 16.20 11,391 -0.04(-0.25%)
Mar 08, 2023 16.31 16.31 16.24 16.24 700 +0.68(+4.37%)
Mar 06, 2023 15.56 6,209 +0.35(+2.30%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.