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 28, 2022 4.610 4.700 4.550 4.620 376,397 -0.17(-3.55%)
Feb 25, 2022 4.700 4.790 4.640 4.790 600,711 +0.13(+2.79%)
Feb 24, 2022 4.400 4.660 4.380 4.660 697,677 +0.00(+0.00%)
Feb 23, 2022 4.855 4.860 4.650 4.660 352,141 -0.14(-3.02%)
Feb 22, 2022 4.800 4.860 4.770 4.805 358,994 -0.19(-3.71%)
Feb 18, 2022 4.990 0 -0.12(-2.35%)
Feb 17, 2022 5.290 5.290 5.090 5.110 185,672 -0.27(-5.02%)
Feb 16, 2022 5.310 5.410 5.290 5.380 174,695 +0.14(+2.67%)
Feb 15, 2022 5.198 5.240 5.150 5.240 435,555 +0.24(+4.80%)
Feb 14, 2022 5.010 5.045 4.920 5.000 251,008 -0.14(-2.72%)
Feb 11, 2022 5.250 5.290 5.110 5.140 501,195 -0.19(-3.49%)
Feb 10, 2022 5.345 5.450 5.310 5.326 547,428 -0.01(-0.26%)
Feb 09, 2022 5.300 5.355 5.270 5.340 1,052,409 +0.21(+4.10%)
Feb 08, 2022 5.090 5.130 5.050 5.130 133,594 +0.24(+4.91%)
Feb 07, 2022 4.810 4.930 4.800 4.890 305,769 +0.03(+0.62%)
Feb 04, 2022 4.770 4.900 4.750 4.860 281,386 -0.02(-0.51%)
Feb 03, 2022 4.900 4.880 4.885 1,044,456 -0.19(-3.65%)
Feb 02, 2022 5.150 5.150 5.030 5.070 265,309 -0.10(-1.93%)
Feb 01, 2022 5.110 5.190 5.091 5.170 1,290,109 +0.03(+0.58%)
Jan 31, 2022 5.010 5.150 5.000 5.140 580,585 +0.07(+1.38%)
Jan 28, 2022 4.940 5.070 4.920 5.070 414,980 +0.01(+0.20%)
Jan 27, 2022 5.070 5.140 5.040 5.060 359,571 -0.01(-0.20%)
Jan 26, 2022 5.190 5.200 5.010 5.070 397,859 -0.01(-0.20%)
Jan 25, 2022 5.070 5.113 4.990 5.080 180,596 +0.03(+0.59%)
Jan 24, 2022 4.990 5.070 4.810 5.050 1,147,933 -0.08(-1.56%)
Jan 21, 2022 5.190 5.230 5.110 5.130 541,092 -0.12(-2.38%)
Jan 20, 2022 5.320 5.400 5.240 5.255 204,744 +0.04(+0.67%)
Jan 19, 2022 5.300 5.330 5.220 5.220 532,669 +0.01(+0.19%)
Jan 18, 2022 5.260 5.280 5.190 5.210 390,813 -0.09(-1.70%)
Jan 14, 2022 5.300 0 +0.02(+0.38%)
Jan 13, 2022 5.300 5.385 5.280 5.280 418,150 -0.02(-0.38%)
Jan 12, 2022 5.300 5.320 5.260 5.300 170,469 -0.10(-1.85%)
Jan 11, 2022 5.270 5.420 5.250 5.400 382,373 +0.20(+3.84%)
Jan 10, 2022 5.250 5.250 5.130 5.200 184,219 -0.09(-1.70%)
Jan 07, 2022 5.240 5.320 5.230 5.290 165,994 +0.07(+1.34%)
Jan 06, 2022 5.230 5.295 5.170 5.220 115,710 +0.08(+1.55%)
Jan 05, 2022 5.280 5.300 5.140 5.140 336,838 -0.05(-0.96%)
Jan 04, 2022 5.250 5.270 5.160 5.190 938,098 -0.05(-0.95%)
Jan 03, 2022 5.130 5.250 5.120 5.240 782,901 +0.36(+7.27%)
Dec 31, 2021 4.870 4.890 4.860 4.885 357,522 +0.00(+0.09%)
Dec 30, 2021 4.820 4.890 4.810 4.880 327,811 +0.05(+1.04%)
Dec 29, 2021 4.840 4.846 4.800 4.830 270,678 -0.01(-0.21%)
Dec 28, 2021 4.820 4.870 4.820 4.840 978,636 -0.04(-0.75%)
Dec 27, 2021 4.820 4.890 4.780 4.877 1,016,589 +0.14(+2.95%)
Dec 23, 2021 4.750 4.760 4.720 4.737 367,348 +0.12(+2.53%)
Dec 22, 2021 4.560 4.630 4.560 4.620 439,878 +0.06(+1.32%)
Dec 21, 2021 4.380 4.560 4.380 4.560 782,963 +0.22(+5.07%)
Dec 20, 2021 4.270 4.360 4.250 4.340 578,704 -0.04(-1.03%)
Dec 17, 2021 4.350 4.430 4.350 4.385 325,304 +0.04(+1.04%)
Dec 16, 2021 4.470 4.470 4.320 4.340 567,864 -0.01(-0.23%)
Dec 15, 2021 4.370 4.390 4.270 4.350 822,891 -0.03(-0.72%)
Dec 14, 2021 4.429 4.490 4.360 4.381 1,175,664 +0.07(+1.66%)
Dec 13, 2021 4.450 4.480 4.310 4.310 1,259,292 -0.38(-8.10%)
Dec 10, 2021 4.710 4.710 4.640 4.690 525,096 -0.04(-0.95%)
Dec 09, 2021 4.700 4.770 4.700 4.735 492,945 -0.08(-1.76%)
Dec 08, 2021 4.730 4.830 4.685 4.820 866,201 +0.09(+1.90%)
Dec 07, 2021 4.730 4.780 4.710 4.730 717,298 +0.17(+3.73%)
Dec 06, 2021 4.450 4.560 4.360 4.560 1,751,013 +0.27(+6.29%)
Dec 03, 2021 4.420 4.450 4.220 4.290 1,361,214 -0.18(-4.03%)
Dec 02, 2021 4.420 4.520 4.420 4.470 1,316,766 +0.04(+1.02%)
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.