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

Adaro Energy Indonesia Tbk (OP: ADOOY )

11.17 +0.53 (+4.95%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 11.17 11.17 11.17 11.17 1,168 +0.53(+4.95%)
Aug 21, 2024 10.64 21 -0.00(-0.00%)
Aug 20, 2024 10.64 10.64 10.64 10.64 128 +0.19(+1.81%)
Aug 19, 2024 10.65 10.65 10.45 10.45 703 -0.20(-1.85%)
Aug 16, 2024 10.50 10.65 10.50 10.65 1,048 -0.19(-1.78%)
Aug 15, 2024 10.64 10.84 10.63 10.84 3,007 +0.81(+8.08%)
Aug 13, 2024 10.03 20 +0.23(+2.35%)
Aug 12, 2024 9.900 9.900 9.800 9.800 7,091 -0.04(-0.41%)
Aug 09, 2024 9.780 9.840 9.633 9.840 1,688 -0.31(-3.06%)
Aug 02, 2024 10.15 1 +0.73(+7.71%)
Aug 01, 2024 9.910 9.910 9.425 9.425 997 -0.36(-3.63%)
Jul 31, 2024 9.790 9.790 9.780 9.780 1,105 -0.05(-0.51%)
Jul 30, 2024 9.830 9.830 9.830 9.830 105 +0.12(+1.24%)
Jul 29, 2024 9.710 9.710 9.490 9.710 2,357 +0.08(+0.83%)
Jul 26, 2024 9.630 9.630 9.600 9.630 1,138 +0.07(+0.73%)
Jul 25, 2024 9.540 9.560 9.540 9.560 945 +0.31(+3.35%)
Jul 24, 2024 9.640 9.640 9.230 9.250 1,476 -0.85(-8.42%)
Jul 23, 2024 9.367 10.10 9.367 10.10 1,258 +0.83(+8.90%)
Jul 22, 2024 9.580 9.670 9.274 9.274 16,055 +0.07(+0.81%)
Jul 18, 2024 9.200 0 +0.50(+5.75%)
Jul 17, 2024 8.430 8.832 8.430 8.700 1,871 +0.14(+1.60%)
Jul 16, 2024 8.840 9.055 8.563 8.563 1,437 +0.15(+1.82%)
Jul 15, 2024 8.540 8.540 8.410 8.410 4,125 +0.00(+0.05%)
Jul 12, 2024 8.795 8.795 8.406 8.406 475 -0.46(-5.23%)
Jul 11, 2024 9.105 9.105 8.870 8.870 301 +0.42(+4.97%)
Jul 10, 2024 8.543 8.543 8.450 8.450 668 -0.02(-0.24%)
Jul 09, 2024 9.120 9.340 8.470 8.470 1,311 -0.40(-4.51%)
Jul 08, 2024 9.000 9.000 8.870 8.870 1,390 +0.50(+5.97%)
Jul 03, 2024 8.370 0 +0.06(+0.72%)
Jul 02, 2024 8.517 8.517 8.310 8.310 929 +0.02(+0.18%)
Jul 01, 2024 8.490 8.490 8.295 8.295 6,150 +0.15(+1.90%)
Jun 28, 2024 7.980 8.140 7.980 8.140 485 +0.26(+3.30%)
Jun 27, 2024 8.580 8.580 7.880 7.880 389 +0.05(+0.64%)
Jun 26, 2024 7.830 7.830 7.830 7.830 133 -0.17(-2.12%)
Jun 25, 2024 7.830 8.000 7.830 8.000 1,686 -0.73(-8.36%)
Jun 24, 2024 8.740 8.740 8.730 8.730 383 +0.27(+3.19%)
Jun 21, 2024 8.746 8.746 8.160 8.460 107,530 -0.00(-0.06%)
Jun 20, 2024 8.020 8.465 8.020 8.465 1,740 +0.07(+0.89%)
Jun 18, 2024 8.390 8.390 8.390 8.390 117 -0.09(-1.09%)
Jun 13, 2024 8.483 512 -0.04(-0.49%)
Jun 12, 2024 8.510 8.720 8.510 8.525 2,226 +0.14(+1.73%)
Jun 10, 2024 8.380 13 -0.63(-7.03%)
Jun 07, 2024 9.320 9.683 9.014 9.014 428 -0.96(-9.59%)
Jun 06, 2024 8.600 9.970 8.580 9.970 4,720 +0.65(+6.97%)
Jun 05, 2024 9.320 9.320 9.320 9.320 200 +0.71(+8.25%)
Jun 04, 2024 9.570 10.00 8.610 8.610 407 -1.14(-11.69%)
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.