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 )

3.980 -0.050 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 3.420 3.463 3.401 3.460 434,436 +0.04(+1.17%)
Oct 30, 2023 3.410 3.455 3.410 3.420 105,796 +0.05(+1.48%)
Oct 27, 2023 3.375 3.400 3.330 3.370 67,159 -0.04(-1.17%)
Oct 26, 2023 3.390 3.420 3.360 3.410 88,732 -0.01(-0.29%)
Oct 25, 2023 3.400 3.459 3.390 3.420 68,033 -0.10(-2.84%)
Oct 24, 2023 3.520 3.550 3.490 3.520 232,092 +0.12(+3.53%)
Oct 23, 2023 3.320 3.430 3.320 3.400 88,738 +0.02(+0.59%)
Oct 20, 2023 3.400 3.400 3.360 3.380 113,352 -0.11(-3.15%)
Oct 19, 2023 3.430 3.490 3.420 3.490 78,816 -0.04(-1.27%)
Oct 18, 2023 3.520 3.560 3.506 3.535 46,879 -0.06(-1.81%)
Oct 17, 2023 3.550 3.610 3.550 3.600 99,041 +0.05(+1.41%)
Oct 16, 2023 3.505 3.550 3.490 3.550 107,227 +0.11(+3.20%)
Oct 13, 2023 3.425 3.462 3.425 3.440 46,945 +0.06(+1.93%)
Oct 12, 2023 3.420 3.430 3.375 3.375 32,272 -0.12(-3.43%)
Oct 11, 2023 3.510 3.530 3.490 3.495 38,942 -0.03(-0.99%)
Oct 10, 2023 3.510 3.550 3.510 3.530 54,767 +0.10(+2.84%)
Oct 09, 2023 3.430 3.440 3.397 3.433 39,922 -0.06(-1.65%)
Oct 06, 2023 3.430 3.513 3.430 3.490 54,392 +0.10(+2.95%)
Oct 05, 2023 3.420 3.432 3.370 3.390 45,570 -0.04(-1.17%)
Oct 04, 2023 3.470 3.470 3.392 3.430 68,939 -0.04(-1.15%)
Oct 03, 2023 3.570 3.570 3.470 3.470 61,366 -0.20(-5.45%)
Oct 02, 2023 3.696 3.696 3.660 3.670 633,283 -0.06(-1.61%)
Sep 29, 2023 3.822 3.830 3.730 3.730 32,036 +0.01(+0.27%)
Sep 28, 2023 3.705 3.760 3.700 3.720 61,840 +0.05(+1.36%)
Sep 27, 2023 3.710 3.710 3.630 3.670 47,437 -0.04(-1.08%)
Sep 26, 2023 3.738 3.750 3.700 3.710 36,021 -0.04(-0.93%)
Sep 25, 2023 3.750 3.760 3.730 3.745 99,698 -0.11(-2.92%)
Sep 22, 2023 3.888 3.910 3.857 3.857 54,523 -0.04(-1.09%)
Sep 21, 2023 3.950 3.950 3.900 3.900 85,389 -0.16(-3.94%)
Sep 20, 2023 4.100 4.122 4.060 4.060 32,697 -0.02(-0.47%)
Sep 19, 2023 4.060 4.090 4.060 4.079 38,214 -0.02(-0.51%)
Sep 18, 2023 4.114 4.140 4.100 4.100 63,126 -0.08(-1.91%)
Sep 15, 2023 4.240 4.260 4.180 4.180 65,828 -0.01(-0.14%)
Sep 14, 2023 4.180 4.200 4.180 4.186 80,068 -0.03(-0.65%)
Sep 13, 2023 4.200 4.240 4.200 4.213 28,058 -0.03(-0.63%)
Sep 12, 2023 4.200 4.250 4.200 4.240 21,940 +0.05(+1.19%)
Sep 11, 2023 4.200 4.220 4.180 4.190 62,717 +0.06(+1.45%)
Sep 08, 2023 4.165 4.180 4.130 4.130 48,839 -0.02(-0.48%)
Sep 07, 2023 4.180 4.180 4.130 4.150 49,813 -0.06(-1.43%)
Sep 06, 2023 4.250 4.260 4.200 4.210 614,047 -0.07(-1.75%)
Sep 05, 2023 4.330 4.330 4.270 4.285 39,490 -0.10(-2.28%)
Sep 01, 2023 4.417 4.440 4.370 4.385 33,363 -0.00(-0.11%)
Aug 31, 2023 4.430 4.430 4.375 4.390 20,686 -0.02(-0.45%)
Aug 30, 2023 4.400 4.450 4.400 4.410 34,438 -0.05(-1.12%)
Aug 29, 2023 4.360 4.470 4.360 4.460 58,729 +0.05(+1.25%)
Aug 28, 2023 4.388 4.405 4.370 4.405 86,291 +0.01(+0.23%)
Aug 25, 2023 4.360 4.395 4.350 4.395 61,055 -0.01(-0.11%)
Aug 24, 2023 4.470 4.470 4.390 4.400 67,890 -0.10(-2.22%)
Aug 23, 2023 4.500 4.518 4.500 4.500 41,684 -0.03(-0.66%)
Aug 22, 2023 4.540 4.560 4.520 4.530 64,491 -0.04(-0.88%)
Aug 21, 2023 4.545 4.570 4.530 4.570 37,728 +0.02(+0.45%)
Aug 18, 2023 4.490 4.550 4.480 4.550 46,829 -0.10(-2.16%)
Aug 17, 2023 4.695 4.695 4.620 4.650 27,754 -0.06(-1.27%)
Aug 16, 2023 4.660 4.730 4.660 4.710 49,486 +0.03(+0.64%)
Aug 15, 2023 4.700 4.720 4.680 4.680 133,036 -0.09(-1.89%)
Aug 14, 2023 4.715 4.780 4.715 4.770 47,977 +0.02(+0.42%)
Aug 11, 2023 4.790 4.790 4.740 4.750 61,486 -0.09(-1.86%)
Aug 10, 2023 4.880 4.915 4.840 4.840 20,702 +0.06(+1.26%)
Aug 09, 2023 4.760 4.780 4.758 4.780 36,357 +0.06(+1.27%)
Aug 08, 2023 4.665 4.730 4.665 4.720 34,339 -0.05(-1.11%)
Aug 07, 2023 4.760 4.775 4.720 4.773 27,211 +0.00(+0.06%)
Aug 04, 2023 4.740 4.795 4.700 4.770 42,734 -0.05(-1.04%)
Aug 03, 2023 4.855 4.870 4.820 4.820 46,001 -0.02(-0.41%)
Aug 02, 2023 4.855 4.870 4.820 4.840 22,544 -0.20(-3.97%)
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.