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, 2023 4.465 4.465 4.390 4.405 35,284 +0.07(+1.61%)
Feb 27, 2023 4.390 4.400 4.330 4.335 39,346 +0.10(+2.36%)
Feb 24, 2023 4.205 4.265 4.205 4.235 28,219 -0.04(-1.05%)
Feb 23, 2023 4.280 4.290 4.255 4.280 46,656 +0.03(+0.71%)
Feb 22, 2023 4.270 4.310 4.250 4.250 86,091 -0.05(-1.16%)
Feb 21, 2023 4.330 4.330 4.270 4.300 54,173 -0.14(-3.15%)
Feb 17, 2023 4.390 4.440 4.390 4.440 36,053 +0.08(+1.83%)
Feb 16, 2023 4.353 4.400 4.350 4.360 84,845 +0.00(+0.11%)
Feb 15, 2023 4.310 4.370 4.310 4.355 38,394 +0.01(+0.11%)
Feb 14, 2023 4.290 4.360 4.290 4.350 44,553 +0.03(+0.69%)
Feb 13, 2023 4.290 4.330 4.290 4.320 32,863 +0.03(+0.70%)
Feb 10, 2023 4.255 4.290 4.245 4.290 51,122 -0.01(-0.23%)
Feb 09, 2023 4.380 4.400 4.300 4.300 23,236 -0.05(-1.15%)
Feb 08, 2023 4.330 4.360 4.315 4.350 35,671 +0.00(+0.00%)
Feb 07, 2023 4.360 4.390 4.300 4.350 38,194 -0.03(-0.57%)
Feb 06, 2023 4.385 4.390 4.360 4.375 25,074 -0.11(-2.34%)
Feb 03, 2023 4.440 4.500 4.440 4.480 168,544 -0.09(-1.97%)
Feb 02, 2023 4.550 4.600 4.550 4.570 108,143 -0.04(-0.87%)
Feb 01, 2023 4.530 4.630 4.530 4.610 70,699 +0.06(+1.32%)
Jan 31, 2023 4.460 4.550 4.460 4.550 87,747 +0.06(+1.34%)
Jan 30, 2023 4.480 4.520 4.470 4.490 59,969 -0.05(-1.10%)
Jan 27, 2023 4.518 4.560 4.518 4.540 123,761 +0.01(+0.22%)
Jan 26, 2023 4.520 4.540 4.500 4.530 74,542 +0.01(+0.22%)
Jan 25, 2023 4.480 4.530 4.470 4.520 325,042 +0.07(+1.57%)
Jan 24, 2023 4.410 4.450 4.410 4.450 619,788 -0.01(-0.22%)
Jan 23, 2023 4.460 4.480 4.440 4.460 227,645 -0.04(-0.89%)
Jan 20, 2023 4.450 4.500 4.450 4.500 47,144 +0.04(+0.90%)
Jan 19, 2023 4.450 4.470 4.428 4.460 70,445 -0.03(-0.67%)
Jan 18, 2023 4.580 4.580 4.490 4.490 477,653 -0.01(-0.33%)
Jan 17, 2023 4.510 4.535 4.490 4.505 86,910 -0.02(-0.44%)
Jan 13, 2023 4.470 4.540 4.460 4.525 105,315 +0.07(+1.46%)
Jan 12, 2023 4.450 4.475 4.435 4.460 112,712 +0.11(+2.53%)
Jan 11, 2023 4.360 4.370 4.320 4.350 210,485 -0.03(-0.68%)
Jan 10, 2023 4.350 4.380 4.350 4.380 47,049 +0.07(+1.62%)
Jan 09, 2023 4.310 4.370 4.300 4.310 45,453 +0.00(+0.00%)
Jan 06, 2023 4.270 4.330 4.230 4.310 333,303 +0.07(+1.65%)
Jan 05, 2023 4.220 4.260 4.220 4.240 35,965 -0.02(-0.42%)
Jan 04, 2023 4.270 4.290 4.240 4.258 169,435 +0.06(+1.38%)
Jan 03, 2023 4.210 4.234 4.180 4.200 53,062 +0.09(+2.19%)
Dec 30, 2022 4.130 4.140 4.100 4.110 111,566 -0.05(-1.28%)
Dec 29, 2022 4.114 4.180 4.110 4.163 107,056 +0.04(+1.06%)
Dec 28, 2022 4.190 4.197 4.110 4.120 95,850 -0.02(-0.48%)
Dec 27, 2022 4.140 4.160 4.120 4.140 87,356 +0.05(+1.22%)
Dec 23, 2022 4.090 4.130 4.070 4.090 85,768 -0.02(-0.44%)
Dec 22, 2022 4.130 4.130 4.070 4.108 72,822 -0.03(-0.65%)
Dec 21, 2022 4.160 4.170 4.130 4.135 113,973 +0.02(+0.49%)
Dec 20, 2022 4.070 4.130 4.070 4.115 92,283 +0.03(+0.61%)
Dec 19, 2022 4.130 4.143 4.080 4.090 103,972 +0.04(+0.99%)
Dec 16, 2022 4.090 4.090 4.030 4.050 75,657 -0.05(-1.22%)
Dec 15, 2022 4.100 4.110 4.080 4.100 34,276 -0.01(-0.12%)
Dec 14, 2022 4.130 4.165 4.080 4.105 113,271 -0.02(-0.61%)
Dec 13, 2022 4.200 4.210 4.120 4.130 129,402 +0.02(+0.49%)
Dec 12, 2022 4.050 4.110 4.050 4.110 120,099 +0.07(+1.73%)
Dec 09, 2022 4.060 4.110 4.040 4.040 48,940 -0.01(-0.25%)
Dec 08, 2022 4.030 4.060 4.030 4.050 33,927 +0.03(+0.75%)
Dec 07, 2022 4.021 4.030 3.978 4.020 37,080 +0.00(+0.12%)
Dec 06, 2022 4.032 4.050 3.990 4.015 74,994 -0.06(-1.35%)
Dec 05, 2022 4.090 4.110 4.042 4.070 130,424 -0.02(-0.49%)
Dec 02, 2022 4.060 4.103 4.060 4.090 128,815 +0.04(+1.09%)
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.