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 )

0.8329 UNCHANGED
Last Price Updated: 11:22 AM EDT, Jun 13, 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 (%)
May 27, 2021 66.41 66.41 66.41 19 +0.10(+0.15%)
May 26, 2021 66.31 66.31 66.31 66.31 3,679 -1.39(-2.05%)
May 11, 2021 67.70 67.70 67.70 0 +0.00(+0.00%)
May 03, 2021 67.70 67.70 67.70 90 +0.00(+0.00%)
Apr 30, 2021 67.70 67.70 67.70 67.70 200 -2.87(-4.07%)
Apr 22, 2021 70.57 70.57 70.57 0 +1.57(+2.28%)
Apr 20, 2021 69.00 69.00 69.00 0 -3.69(-5.07%)
Apr 16, 2021 72.69 72.69 72.69 0 +5.05(+7.47%)
Apr 12, 2021 67.63 67.63 67.63 0 +0.00(+0.00%)
Apr 08, 2021 67.63 67.63 67.63 0 +0.00(+0.00%)
Apr 07, 2021 67.63 67.63 67.63 3,700 +0.00(+0.00%)
Apr 06, 2021 68.10 68.10 67.63 67.63 599 -0.02(-0.02%)
Apr 01, 2021 67.65 67.65 67.65 0 -8.85(-11.57%)
Mar 24, 2021 76.50 76.50 76.50 0 +0.00(+0.00%)
Mar 18, 2021 76.50 76.50 76.50 0 -0.24(-0.31%)
Mar 16, 2021 76.74 76.74 76.74 0 +0.00(+0.00%)
Mar 05, 2021 76.74 76.74 76.74 0 +0.00(+0.00%)
Mar 04, 2021 76.74 76.74 76.74 3,700 +0.00(+0.00%)
Feb 19, 2021 76.74 76.74 76.74 0 +1.84(+2.46%)
Feb 18, 2021 74.90 74.90 74.90 74.90 10,385 -4.88(-6.12%)
Feb 17, 2021 79.78 79.78 79.78 79.78 125 -1.16(-1.43%)
Feb 16, 2021 80.94 80.94 80.94 80.94 150 +1.44(+1.81%)
Feb 11, 2021 79.50 79.50 79.50 0 +0.30(+0.38%)
Feb 10, 2021 79.20 79.20 79.20 18 +0.00(+0.00%)
Feb 04, 2021 79.20 79.20 79.20 0 -0.57(-0.72%)
Feb 03, 2021 79.77 79.77 79.77 79.77 11,077 -0.99(-1.22%)
Feb 02, 2021 80.76 80.76 80.76 80.76 150 +3.48(+4.50%)
Jan 29, 2021 77.28 77.28 77.28 0 +0.00(+0.00%)
Jan 28, 2021 77.28 77.28 77.28 77.28 15,511 +2.57(+3.45%)
Jan 27, 2021 74.71 74.71 74.71 74.71 105 -1.24(-1.63%)
Jan 25, 2021 75.95 75.95 75.95 0 -1.45(-1.87%)
Jan 22, 2021 77.40 77.40 77.40 77.40 100 -3.35(-4.15%)
Jan 21, 2021 80.75 80.75 80.75 80.75 100 -0.36(-0.45%)
Jan 20, 2021 81.11 81.11 81.11 81.11 915 -2.26(-2.71%)
Jan 14, 2021 83.37 83.37 83.37 0 +1.42(+1.73%)
Jan 13, 2021 81.95 81.95 81.95 1 +0.00(+0.00%)
Jan 11, 2021 81.95 81.95 81.95 0 +0.00(+0.00%)
Jan 08, 2021 81.95 81.95 81.95 81.95 1,200 +1.86(+2.32%)
Jan 07, 2021 80.09 80.09 80.09 80.09 152 -9.41(-10.51%)
Jan 05, 2021 89.50 89.50 89.50 0 +0.00(+0.00%)
Dec 17, 2020 89.50 89.50 89.50 0 +0.00(+0.00%)
Dec 15, 2020 89.50 89.50 89.50 0 +4.80(+5.67%)
Dec 10, 2020 84.70 84.70 84.70 0 +0.00(+0.00%)
Dec 07, 2020 84.70 84.70 84.70 0 +0.00(+0.00%)
Nov 25, 2020 84.70 84.70 84.70 0 +0.00(+0.00%)
Nov 20, 2020 84.70 84.70 84.70 0 +7.80(+10.14%)
Nov 17, 2020 76.90 76.90 76.90 0 +0.00(+0.00%)
Nov 12, 2020 76.90 76.90 76.90 0 -0.55(-0.71%)
Nov 11, 2020 77.45 77.45 77.45 59 +0.00(+0.00%)
Nov 10, 2020 77.45 77.45 77.45 77.45 982 +1.97(+2.61%)
Nov 06, 2020 75.48 75.48 75.48 0 +3.21(+4.44%)
Nov 05, 2020 72.27 72.27 72.27 49 +0.00(+0.00%)
Nov 04, 2020 72.27 72.27 72.27 72.27 308 +1.26(+1.78%)
Nov 03, 2020 71.01 71.01 71.01 71.01 16,401 +2.59(+3.78%)
Oct 28, 2020 68.42 68.42 68.42 0 -13.00(-15.97%)
Oct 26, 2020 81.42 81.42 81.42 0 +0.00(+0.00%)
Oct 08, 2020 81.42 81.42 81.42 0 +0.72(+0.90%)
Oct 06, 2020 80.70 80.70 80.70 0 +0.08(+0.10%)
Oct 01, 2020 80.62 80.62 80.62 0 +0.12(+0.14%)
Sep 29, 2020 80.50 80.50 80.50 0 +0.00(+0.00%)
Sep 23, 2020 80.50 80.50 80.50 0 -3.73(-4.43%)
Sep 22, 2020 84.23 84.23 84.23 35 +0.00(+0.00%)
Sep 18, 2020 84.23 84.23 84.23 0 -0.13(-0.15%)
Sep 11, 2020 84.36 84.36 84.36 0 -0.29(-0.35%)
Sep 10, 2020 84.65 84.65 84.65 84.65 100 +1.51(+1.82%)
Sep 09, 2020 83.14 83.14 83.14 83.14 400 +2.36(+2.93%)
Sep 08, 2020 80.78 80.78 80.78 80.78 530 -3.32(-3.95%)
Sep 04, 2020 84.10 84.10 84.10 84.10 100 -3.20(-3.67%)
Sep 03, 2020 87.30 87.30 87.30 3 +0.00(+0.00%)
Sep 01, 2020 87.30 87.30 87.30 0 -0.45(-0.51%)
Aug 31, 2020 87.75 87.75 87.75 76 +0.00(+0.00%)
Aug 26, 2020 87.75 87.75 87.75 0 +3.48(+4.13%)
Aug 18, 2020 84.27 84.27 84.27 0 -2.38(-2.75%)
Aug 13, 2020 86.65 86.65 86.65 0 +0.00(+0.00%)
Aug 11, 2020 86.65 86.65 86.65 0 -2.17(-2.45%)
Aug 05, 2020 88.82 88.82 88.82 0 +2.77(+3.22%)
Aug 04, 2020 86.05 86.05 86.05 86.05 135 +1.65(+1.95%)
Jul 31, 2020 84.40 84.40 84.40 0 -3.95(-4.47%)
Jul 22, 2020 88.35 88.35 88.35 0 +0.80(+0.91%)
Jul 15, 2020 87.55 87.55 87.55 0 +0.00(+0.00%)
Jul 14, 2020 87.55 87.55 87.55 2 +0.00(+0.00%)
Jul 13, 2020 87.55 87.55 87.55 87.55 100 +2.80(+3.30%)
Jul 08, 2020 84.75 84.75 84.75 0 +0.00(+0.00%)
Jun 29, 2020 84.75 84.75 84.75 0 -1.58(-1.83%)
Jun 26, 2020 86.34 86.34 86.33 829 -0.01(-0.01%)
Jun 24, 2020 86.34 86.34 86.34 0 +1.49(+1.76%)
Jun 23, 2020 84.85 84.85 84.85 84.85 136 +1.25(+1.50%)
Jun 22, 2020 83.60 83.60 83.60 15 +0.00(+0.00%)
Jun 19, 2020 83.60 83.60 83.60 83.60 100 +1.50(+1.83%)
Jun 17, 2020 82.10 82.10 82.10 0 +0.00(+0.00%)
Jun 15, 2020 82.10 82.10 82.10 0 +3.66(+4.67%)
Jun 12, 2020 78.44 78.44 78.44 78.44 300 +0.44(+0.56%)
Jun 11, 2020 79.00 79.00 78.00 78.00 229 -3.15(-3.88%)
Jun 10, 2020 81.35 81.35 81.15 81.15 376 -0.05(-0.06%)
Jun 09, 2020 82.30 82.30 81.20 81.20 1,041 -0.80(-0.98%)
Jun 08, 2020 81.50 82.00 81.50 82.00 1,539 +6.70(+8.90%)
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.