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 )

4.130 +0.035 (+0.85%)
Streaming Delayed Price Updated: 1:40 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 (%)
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%)
Nov 01, 2023 3.480 3.546 3.480 3.520 120,002 +0.06(+1.73%)
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%)
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.