Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Avolta Ag ADR (OP: DUFRY )

4.140 +0.045 (+1.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 4.110 4.140 4.110 4.140 69,143 +0.04(+1.10%)
Jun 17, 2024 4.020 4.110 4.005 4.095 109,917 +0.11(+2.89%)
Jun 14, 2024 4.009 4.040 3.980 3.980 36,208 -0.05(-1.24%)
Jun 13, 2024 4.046 4.050 4.000 4.030 45,468 -0.07(-1.71%)
Jun 12, 2024 4.120 4.150 4.092 4.100 75,392 +0.13(+3.27%)
Jun 11, 2024 3.950 4.000 3.945 3.970 74,439 +0.02(+0.38%)
Jun 10, 2024 3.950 3.970 3.935 3.955 37,937 -0.06(-1.62%)
Jun 07, 2024 4.030 4.041 4.010 4.020 65,223 -0.08(-1.83%)
Jun 06, 2024 4.090 4.100 4.060 4.095 26,064 +0.04(+0.86%)
Jun 05, 2024 4.090 4.090 4.030 4.060 39,643 -0.08(-1.93%)
Jun 04, 2024 4.120 4.150 4.110 4.140 44,982 +0.02(+0.61%)
Jun 03, 2024 4.090 4.130 4.080 4.115 91,965 +0.11(+2.77%)
May 31, 2024 3.970 4.010 3.940 4.004 63,907 +0.09(+2.31%)
May 30, 2024 3.880 3.920 3.870 3.913 53,398 +0.09(+2.31%)
May 29, 2024 3.820 3.850 3.800 3.825 40,658 -0.01(-0.29%)
May 28, 2024 3.910 3.910 3.810 3.836 46,264 +0.03(+0.81%)
May 24, 2024 3.808 3.820 3.790 3.805 73,474 +0.02(+0.40%)
May 23, 2024 3.840 3.870 3.790 3.790 37,266 -0.08(-2.07%)
May 22, 2024 3.960 3.960 3.870 3.870 223,974 -0.19(-4.68%)
May 21, 2024 4.090 4.100 3.990 4.060 82,420 -0.04(-0.98%)
May 20, 2024 4.050 4.250 4.050 4.100 51,304 -0.08(-1.91%)
May 17, 2024 4.140 4.180 4.130 4.180 63,772 +0.04(+0.88%)
May 16, 2024 4.120 4.170 4.110 4.144 40,020 -0.05(-1.23%)
May 15, 2024 4.180 4.220 4.180 4.195 55,705 -0.04(-0.83%)
May 14, 2024 4.230 4.250 4.195 4.230 90,812 +0.09(+2.17%)
May 13, 2024 4.130 4.190 4.130 4.140 47,292 +0.03(+0.85%)
May 10, 2024 4.080 4.110 4.080 4.105 64,405 +0.10(+2.42%)
May 09, 2024 4.000 4.040 3.970 4.008 80,710 +0.03(+0.70%)
May 08, 2024 3.960 4.010 3.959 3.980 46,561 -0.02(-0.50%)
May 07, 2024 3.980 4.000 3.970 4.000 81,329 +0.04(+1.01%)
May 06, 2024 3.960 3.990 3.950 3.960 54,965 +0.05(+1.28%)
May 03, 2024 3.920 3.928 3.890 3.910 48,632 +0.08(+2.09%)
May 02, 2024 3.790 5.000 3.772 3.830 73,370 +0.07(+1.86%)
May 01, 2024 3.730 3.770 3.710 3.760 44,433 +0.03(+0.80%)
Apr 30, 2024 3.787 3.787 3.730 3.730 52,684 -0.06(-1.58%)
Apr 29, 2024 3.771 3.808 3.770 3.790 74,523 +0.03(+0.80%)
Apr 26, 2024 3.750 3.770 3.730 3.760 84,463 -0.02(-0.53%)
Apr 25, 2024 3.715 3.780 3.690 3.780 59,416 -0.01(-0.26%)
Apr 24, 2024 3.811 3.820 3.790 3.790 79,040 -0.04(-1.04%)
Apr 23, 2024 3.800 3.840 3.800 3.830 118,396 +0.03(+0.68%)
Apr 22, 2024 3.810 3.830 3.790 3.804 38,224 +0.05(+1.44%)
Apr 19, 2024 3.750 3.760 3.710 3.750 57,455 +0.04(+1.21%)
Apr 18, 2024 3.690 3.740 3.685 3.705 91,053 +0.00(+0.14%)
Apr 17, 2024 3.728 3.728 3.670 3.700 99,922 -0.04(-1.07%)
Apr 16, 2024 3.720 3.760 3.700 3.740 102,210 -0.09(-2.35%)
Apr 15, 2024 3.851 3.860 3.800 3.830 50,598 +0.00(+0.00%)
Apr 12, 2024 3.930 3.945 3.830 3.830 59,709 -0.20(-4.84%)
Apr 11, 2024 3.970 4.035 3.950 4.025 55,185 +0.01(+0.12%)
Apr 10, 2024 3.986 4.050 3.980 4.020 35,704 -0.06(-1.47%)
Apr 09, 2024 4.111 4.130 4.080 4.080 30,762 -0.08(-1.88%)
Apr 08, 2024 4.130 4.160 4.130 4.158 32,608 +0.05(+1.17%)
Apr 05, 2024 4.110 4.140 4.080 4.110 81,644 -0.01(-0.36%)
Apr 04, 2024 4.140 4.160 4.120 4.125 65,303 +0.04(+0.86%)
Apr 03, 2024 4.050 4.110 4.050 4.090 71,273 +0.12(+3.02%)
Apr 02, 2024 4.000 4.002 3.960 3.970 61,018 -0.13(-3.17%)
Apr 01, 2024 4.105 4.110 3.910 4.100 68,693 -0.03(-0.73%)
Mar 28, 2024 4.070 4.139 4.070 4.130 133,261 +0.23(+5.90%)
Mar 27, 2024 3.900 3.920 3.870 3.900 78,796 +0.06(+1.63%)
Mar 26, 2024 3.770 3.860 3.770 3.837 95,864 +0.13(+3.43%)
Mar 25, 2024 3.699 3.730 3.695 3.710 79,115 -0.02(-0.54%)
Mar 22, 2024 3.740 3.740 3.683 3.730 77,621 -0.06(-1.61%)
Mar 21, 2024 3.840 3.870 3.780 3.791 49,415 -0.04(-1.13%)
Mar 20, 2024 3.815 3.850 3.790 3.834 162,054 -0.04(-0.92%)
Mar 19, 2024 3.890 3.890 3.840 3.870 84,269 -0.08(-2.00%)
Mar 18, 2024 3.960 3.990 3.940 3.949 45,910 -0.03(-0.78%)
Mar 15, 2024 4.000 4.028 3.950 3.980 53,499 +0.08(+2.05%)
Mar 14, 2024 3.950 3.950 3.870 3.900 97,468 -0.09(-2.26%)
Mar 13, 2024 3.999 3.999 3.970 3.990 56,402 +0.02(+0.50%)
Mar 12, 2024 3.960 3.980 3.950 3.970 67,431 +0.03(+0.76%)
Mar 11, 2024 3.925 3.940 3.910 3.940 33,746 -0.01(-0.25%)
Mar 08, 2024 3.920 4.020 3.875 3.950 87,666 -0.09(-2.23%)
Mar 07, 2024 4.080 4.110 4.010 4.040 109,958 +0.06(+1.64%)
Mar 06, 2024 3.960 4.000 3.960 3.975 65,985 +0.12(+3.25%)
Mar 05, 2024 3.844 3.870 3.840 3.850 70,688 -0.02(-0.51%)
Mar 04, 2024 3.859 3.870 3.840 3.870 51,823 -0.06(-1.40%)
Mar 01, 2024 3.870 3.925 3.857 3.925 57,864 +0.04(+1.16%)
Feb 29, 2024 3.890 3.920 3.850 3.880 81,635 -0.08(-1.90%)
Feb 28, 2024 4.005 4.008 3.930 3.955 57,051 -0.06(-1.62%)
Feb 27, 2024 4.030 4.055 4.010 4.020 68,224 +0.02(+0.50%)
Feb 26, 2024 4.000 4.009 3.970 4.000 46,925 +0.01(+0.25%)
Feb 23, 2024 3.980 4.020 3.980 3.990 51,598 -0.02(-0.60%)
Feb 22, 2024 4.010 4.041 3.990 4.014 71,552 -0.02(-0.40%)
Feb 21, 2024 3.990 4.050 3.990 4.030 59,763 +0.11(+2.81%)
Feb 20, 2024 3.940 3.970 3.910 3.920 63,994 -0.05(-1.30%)
Feb 16, 2024 3.970 3.990 3.970 3.971 30,846 -0.02(-0.59%)
Feb 15, 2024 4.000 4.000 3.960 3.995 88,026 +0.06(+1.40%)
Feb 14, 2024 3.910 3.940 3.895 3.940 59,514 +0.07(+1.78%)
Feb 13, 2024 3.877 3.910 3.850 3.871 39,481 -0.07(-1.75%)
Feb 12, 2024 3.930 3.980 3.917 3.940 49,414 +0.06(+1.55%)
Feb 09, 2024 3.885 3.899 3.840 3.880 37,009 -0.03(-0.77%)
Feb 08, 2024 3.920 3.930 3.880 3.910 71,939 -0.01(-0.36%)
Feb 07, 2024 3.930 3.950 3.900 3.924 85,874 -0.08(-1.89%)
Feb 06, 2024 3.950 4.030 3.950 4.000 112,907 +0.14(+3.63%)
Feb 05, 2024 3.941 3.950 3.830 3.860 179,737 +0.01(+0.26%)
Feb 02, 2024 3.850 3.850 3.820 3.850 253,998 +0.04(+1.05%)
Feb 01, 2024 3.790 3.820 3.750 3.810 393,369 +0.04(+0.93%)
Jan 31, 2024 3.760 3.830 3.760 3.775 81,731 +0.00(+0.13%)
Jan 30, 2024 3.800 3.850 3.770 3.770 135,266 +0.13(+3.57%)
Jan 29, 2024 3.650 3.670 3.620 3.640 43,023 -0.04(-1.22%)
Jan 26, 2024 3.680 3.710 3.658 3.685 35,264 +0.04(+0.96%)
Jan 25, 2024 3.580 3.650 3.570 3.650 128,684 +0.09(+2.53%)
Jan 24, 2024 3.530 3.570 3.521 3.560 93,342 +0.07(+2.01%)
Jan 23, 2024 3.515 3.515 3.470 3.490 81,832 +0.01(+0.29%)
Jan 22, 2024 3.525 3.530 3.480 3.480 71,409 -0.06(-1.69%)
Jan 19, 2024 3.500 3.540 3.490 3.540 67,745 -0.02(-0.56%)
Jan 18, 2024 3.549 3.567 3.520 3.560 162,037 +0.00(+0.00%)
Jan 17, 2024 3.510 3.560 3.495 3.560 166,232 +0.00(+0.00%)
Jan 16, 2024 3.530 3.600 3.520 3.560 72,560 -0.09(-2.47%)
Jan 12, 2024 3.680 3.709 3.640 3.650 57,422 -0.11(-2.99%)
Jan 11, 2024 3.800 3.800 3.720 3.763 40,472 -0.02(-0.46%)
Jan 10, 2024 3.770 3.790 3.760 3.780 36,793 +0.03(+0.80%)
Jan 09, 2024 3.750 3.790 3.720 3.750 62,508 -0.01(-0.27%)
Jan 08, 2024 3.710 3.780 3.710 3.760 74,781 +0.04(+1.08%)
Jan 05, 2024 3.660 3.740 3.660 3.720 59,932 +0.01(+0.27%)
Jan 04, 2024 3.725 3.767 3.700 3.710 109,096 -0.03(-0.80%)
Jan 03, 2024 3.736 3.780 3.720 3.740 165,837 -0.08(-2.09%)
Jan 02, 2024 3.830 3.860 3.820 3.820 79,641 -0.06(-1.55%)
Dec 29, 2023 3.870 3.910 3.870 3.880 117,494 +0.01(+0.26%)
Dec 28, 2023 3.890 3.929 3.850 3.870 87,686 -0.03(-0.77%)
Dec 27, 2023 3.857 3.920 3.855 3.900 75,289 +0.10(+2.63%)
Dec 26, 2023 3.860 3.860 3.670 3.800 60,364 +0.03(+0.80%)
Dec 22, 2023 3.800 3.840 3.770 3.770 177,424 -0.06(-1.57%)
Dec 21, 2023 3.810 3.850 3.800 3.830 97,420 +0.09(+2.50%)
Dec 20, 2023 3.740 3.790 3.720 3.736 137,222 +0.01(+0.17%)
Dec 19, 2023 3.733 3.770 3.720 3.730 63,738 +0.08(+2.19%)
Dec 18, 2023 3.660 3.670 3.620 3.650 54,289 -0.01(-0.27%)
Dec 15, 2023 3.707 3.730 3.660 3.660 54,700 -0.09(-2.53%)
Dec 14, 2023 3.730 3.780 3.710 3.755 194,877 +0.13(+3.73%)
Dec 13, 2023 3.570 3.620 3.520 3.620 343,520 -0.03(-0.82%)
Dec 12, 2023 3.660 3.680 3.620 3.650 129,105 +0.06(+1.67%)
Dec 11, 2023 3.490 3.630 3.490 3.590 185,589 +0.09(+2.57%)
Dec 08, 2023 3.520 3.560 3.480 3.500 53,016 +0.00(+0.00%)
Dec 07, 2023 3.480 3.510 3.455 3.500 55,815 -0.03(-0.85%)
Dec 06, 2023 3.520 3.570 3.520 3.530 85,124 +0.04(+1.15%)
Dec 05, 2023 3.430 3.490 3.430 3.490 94,238 +0.01(+0.29%)
Dec 04, 2023 3.470 3.480 3.440 3.480 147,163 -0.02(-0.57%)
Dec 01, 2023 3.438 3.500 3.435 3.500 58,631 +0.05(+1.45%)
Nov 30, 2023 3.440 3.480 3.415 3.450 114,536 -0.01(-0.29%)
Nov 29, 2023 3.460 3.500 3.450 3.460 51,403 +0.03(+0.87%)
Nov 28, 2023 3.390 3.450 3.380 3.430 60,983 +0.00(+0.01%)
Nov 27, 2023 3.450 3.450 3.410 3.430 53,131 -0.04(-1.16%)
Nov 24, 2023 3.450 3.480 3.450 3.470 30,411 -0.06(-1.70%)
Nov 22, 2023 3.480 3.530 3.480 3.530 144,278 +0.03(+0.86%)
Nov 21, 2023 3.530 3.540 3.480 3.500 156,618 -0.04(-1.13%)
Nov 20, 2023 3.540 3.550 3.520 3.540 64,916 +0.01(+0.25%)
Nov 17, 2023 3.510 3.550 3.510 3.531 48,021 +0.11(+3.25%)
Nov 16, 2023 3.460 3.488 3.420 3.420 38,177 -0.05(-1.44%)
Nov 15, 2023 3.460 3.500 3.450 3.470 47,779 +0.05(+1.46%)
Nov 14, 2023 3.350 3.420 3.350 3.420 136,522 +0.21(+6.54%)
Nov 13, 2023 3.190 3.230 3.170 3.210 61,013 +0.01(+0.31%)
Nov 10, 2023 3.230 3.240 3.180 3.200 63,572 -0.11(-3.32%)
Nov 09, 2023 3.350 3.370 3.300 3.310 226,307 +0.01(+0.30%)
Nov 08, 2023 3.300 3.350 3.270 3.300 246,763 -0.09(-2.65%)
Nov 07, 2023 3.390 3.400 3.370 3.390 120,373 -0.08(-2.31%)
Nov 06, 2023 3.540 3.540 3.460 3.470 88,162 -0.15(-4.01%)
Nov 03, 2023 3.670 3.730 3.610 3.615 102,374 +0.02(+0.42%)
Nov 02, 2023 3.600 3.630 3.560 3.600 142,728 +0.08(+2.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.