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 )

4.004 +0.090 (+2.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Feb 26, 2021 6.960 6.980 6.730 6.800 296,300 +0.20(+3.03%)
Feb 25, 2021 6.950 6.980 6.560 6.600 447,823 +0.01(+0.15%)
Feb 24, 2021 6.390 6.610 6.300 6.590 1,328,789 +0.41(+6.63%)
Feb 23, 2021 6.130 6.190 5.989 6.180 1,442,088 +0.21(+3.52%)
Feb 22, 2021 5.800 6.050 5.780 5.970 961,337 +0.17(+2.91%)
Feb 19, 2021 5.650 5.920 5.650 5.801 258,200 +0.10(+1.77%)
Feb 18, 2021 5.640 5.720 5.580 5.700 245,732 -0.06(-1.04%)
Feb 17, 2021 5.830 5.830 5.570 5.760 394,992 -0.04(-0.69%)
Feb 16, 2021 5.730 5.835 5.690 5.800 227,810 +0.12(+2.11%)
Feb 12, 2021 5.600 5.730 5.600 5.680 378,500 -0.07(-1.22%)
Feb 11, 2021 5.633 5.800 5.580 5.750 671,973 +0.04(+0.61%)
Feb 10, 2021 5.700 5.860 5.590 5.715 1,952,350 -0.31(-5.15%)
Feb 09, 2021 5.950 6.160 5.950 6.025 878,397 +0.01(+0.08%)
Feb 08, 2021 5.850 6.100 5.780 6.020 987,222 +0.27(+4.70%)
Feb 05, 2021 5.750 5.790 5.660 5.750 30,500 -0.03(-0.43%)
Feb 04, 2021 5.640 5.775 5.640 5.775 27,441 +0.08(+1.32%)
Feb 03, 2021 5.740 5.750 5.625 5.700 63,176 +0.03(+0.53%)
Feb 02, 2021 5.590 5.688 5.520 5.670 29,383 +0.14(+2.53%)
Feb 01, 2021 5.740 5.740 5.480 5.530 29,734 +0.13(+2.41%)
Jan 29, 2021 5.400 5.610 5.400 5.400 17,400 -0.21(-3.74%)
Jan 28, 2021 5.610 5.750 5.570 5.610 68,976 +0.43(+8.30%)
Jan 27, 2021 5.150 5.320 5.095 5.180 10,234 -0.15(-2.81%)
Jan 26, 2021 5.250 5.350 5.210 5.330 34,356 +0.06(+1.14%)
Jan 25, 2021 5.300 5.310 5.155 5.270 63,824 -0.60(-10.22%)
Jan 22, 2021 5.860 5.908 5.790 5.870 15,100 -0.23(-3.77%)
Jan 21, 2021 6.060 6.177 6.050 6.100 99,494 +0.12(+2.09%)
Jan 20, 2021 6.000 6.000 5.955 5.975 15,704 -0.03(-0.42%)
Jan 19, 2021 5.960 6.000 5.910 6.000 12,528 +0.14(+2.39%)
Jan 15, 2021 5.890 5.970 5.770 5.860 20,500 -0.04(-0.68%)
Jan 14, 2021 5.800 6.000 5.800 5.900 80,654 +0.10(+1.72%)
Jan 13, 2021 5.650 5.800 5.650 5.800 5,366 +0.01(+0.26%)
Jan 12, 2021 5.760 5.785 5.740 5.785 17,068 +0.03(+0.43%)
Jan 11, 2021 5.800 5.800 5.640 5.760 13,347 -0.19(-3.19%)
Jan 08, 2021 5.840 5.950 5.820 5.950 7,400 +0.03(+0.42%)
Jan 07, 2021 5.990 6.000 5.850 5.925 6,629 +0.10(+1.80%)
Jan 06, 2021 5.930 5.930 5.820 5.820 237,221 -0.08(-1.36%)
Jan 05, 2021 6.085 6.170 5.900 5.900 93,017 -0.03(-0.51%)
Jan 04, 2021 6.050 6.070 5.890 5.930 42,811 -0.43(-6.76%)
Dec 31, 2020 6.360 6.360 6.360 19,999 +0.08(+1.35%)
Dec 30, 2020 6.392 6.450 6.260 6.275 19,999 +0.10(+1.54%)
Dec 29, 2020 6.390 6.400 6.180 6.180 45,641 -0.04(-0.64%)
Dec 28, 2020 6.190 6.220 6.190 6.220 4,966 +0.22(+3.67%)
Dec 24, 2020 6.199 6.199 6.000 6.000 700 -0.05(-0.83%)
Dec 23, 2020 5.992 6.200 5.992 6.050 5,426 +0.25(+4.40%)
Dec 22, 2020 5.890 5.890 5.729 5.795 35,273 +0.04(+0.78%)
Dec 21, 2020 5.500 5.790 5.500 5.750 65,588 -0.31(-5.12%)
Dec 18, 2020 6.170 6.170 5.982 6.060 8,900 -0.04(-0.66%)
Dec 17, 2020 5.950 6.200 5.950 6.100 26,070 +0.07(+1.16%)
Dec 16, 2020 5.930 6.030 5.890 6.030 3,872 +0.14(+2.38%)
Dec 15, 2020 5.810 5.890 5.680 5.890 13,900 +0.27(+4.80%)
Dec 14, 2020 5.666 5.710 5.585 5.620 28,842 -0.16(-2.68%)
Dec 11, 2020 5.920 6.080 5.685 5.775 157,000 -0.14(-2.45%)
Dec 10, 2020 5.930 6.030 5.790 5.920 20,691 -0.10(-1.66%)
Dec 09, 2020 6.180 6.280 6.020 6.020 55,660 -0.03(-0.43%)
Dec 08, 2020 6.085 6.160 5.940 6.046 25,515 -0.14(-2.33%)
Dec 07, 2020 6.060 6.210 6.030 6.190 79,416 -0.05(-0.80%)
Dec 04, 2020 6.350 6.350 6.170 6.240 63,300 +0.10(+1.63%)
Dec 03, 2020 6.040 6.140 5.900 6.140 42,858 +0.14(+2.33%)
Dec 02, 2020 6.000 6.040 5.860 6.000 32,610 +0.00(+0.00%)
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.