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 (%)
Jun 30, 2020 2.890 2.900 2.855 2.900 2,350 +0.05(+1.75%)
Jun 29, 2020 2.840 2.870 2.770 2.850 38,923 +0.04(+1.42%)
Jun 26, 2020 2.950 2.950 2.770 2.810 16,500 -0.20(-6.64%)
Jun 25, 2020 2.980 3.090 2.950 3.010 8,994 -0.14(-4.44%)
Jun 24, 2020 3.240 3.250 3.130 3.150 49,973 -0.33(-9.48%)
Jun 23, 2020 3.520 3.520 3.400 3.480 4,090 +0.16(+4.82%)
Jun 22, 2020 3.220 3.350 3.210 3.320 29,351 -0.14(-4.05%)
Jun 19, 2020 3.560 3.630 3.380 3.460 5,700 -0.14(-3.89%)
Jun 18, 2020 3.280 3.640 3.280 3.600 27,000 -0.19(-5.01%)
Jun 17, 2020 3.790 3.790 3.790 3.790 1,500 +0.24(+6.76%)
Jun 16, 2020 3.990 3.990 3.550 3.550 3,283 -0.15(-4.05%)
Jun 15, 2020 3.530 3.700 3.350 3.700 31,626 +0.25(+7.25%)
Jun 12, 2020 3.999 4.000 3.440 3.450 25,400 +0.06(+1.77%)
Jun 11, 2020 3.660 3.660 3.360 3.390 9,745 -0.61(-15.25%)
Jun 10, 2020 3.850 4.000 3.680 4.000 26,367 +0.01(+0.25%)
Jun 09, 2020 4.070 4.070 3.500 3.990 65,857 -0.11(-2.68%)
Jun 08, 2020 4.450 4.450 4.000 4.100 36,064 -0.08(-1.80%)
Jun 05, 2020 4.135 4.260 4.000 4.175 41,200 +0.27(+7.05%)
Jun 04, 2020 3.760 3.900 3.590 3.900 89,678 +0.14(+3.72%)
Jun 03, 2020 3.720 3.770 3.600 3.760 9,695 +0.26(+7.43%)
Jun 02, 2020 3.500 3.500 3.365 3.500 3,471 +0.38(+12.18%)
Jun 01, 2020 3.090 3.120 3.010 3.120 10,650 -0.01(-0.32%)
May 29, 2020 3.130 3.130 3.130 3.130 100 -0.12(-3.69%)
May 28, 2020 3.250 3.250 3.250 3.250 2,106 +0.16(+5.18%)
May 27, 2020 3.200 3.300 3.090 3.090 121,968 -0.06(-1.90%)
May 26, 2020 2.990 3.150 2.990 3.150 633 +0.30(+10.53%)
May 21, 2020 2.850 2.850 2.850 0 +0.17(+6.34%)
May 20, 2020 2.880 2.930 2.680 2.680 3,866 -0.23(-7.90%)
May 19, 2020 2.910 2.910 2.910 2.910 110 +0.44(+17.81%)
May 15, 2020 2.470 2.470 2.470 0 -0.15(-5.73%)
May 14, 2020 2.620 2.620 2.620 2.620 200 +0.42(+19.09%)
May 13, 2020 2.520 2.520 2.150 2.200 9,386 -0.38(-14.73%)
May 12, 2020 2.580 2.580 2.580 2.580 200 +0.08(+3.20%)
May 11, 2020 2.500 2.500 2.500 10,000 +0.00(+0.00%)
May 07, 2020 2.500 2.500 2.500 0 -0.20(-7.41%)
May 06, 2020 2.820 2.820 2.670 2.700 21,077 -0.11(-3.91%)
May 05, 2020 2.970 2.970 2.670 2.810 2,201 -0.42(-13.00%)
May 04, 2020 3.050 3.230 2.970 3.230 5,480 -0.14(-4.15%)
Apr 30, 2020 3.370 3.370 3.370 0 -0.05(-1.46%)
Apr 29, 2020 3.110 3.420 3.110 3.420 5,110 +0.45(+15.15%)
Apr 28, 2020 2.970 2.970 2.970 2.970 852 +0.20(+7.22%)
Apr 27, 2020 2.900 2.900 2.770 2.770 3,135 -0.03(-1.07%)
Apr 24, 2020 2.670 2.800 2.670 2.800 2,500 -0.15(-5.08%)
Apr 23, 2020 2.930 3.050 2.910 2.950 12,285 +0.13(+4.61%)
Apr 22, 2020 2.750 2.820 2.750 2.820 2,102 -0.21(-6.93%)
Apr 21, 2020 2.960 3.030 2.960 3.030 5,500 -0.03(-0.98%)
Apr 20, 2020 2.950 3.060 2.950 3.060 7,870 +0.36(+13.33%)
Apr 17, 2020 2.710 2.750 2.700 2.700 3,200 +0.19(+7.57%)
Apr 16, 2020 2.600 2.600 2.450 2.510 7,007 +0.06(+2.45%)
Apr 15, 2020 2.620 2.620 2.450 2.450 4,417 -0.53(-17.79%)
Apr 14, 2020 2.900 3.040 2.900 2.980 4,260 -0.36(-10.78%)
Apr 13, 2020 3.350 3.350 3.340 3.340 1,450 +0.05(+1.52%)
Apr 09, 2020 3.070 3.290 3.060 3.290 3,900 +0.22(+7.17%)
Apr 08, 2020 3.020 3.070 2.991 3.070 2,102 -0.04(-1.29%)
Apr 07, 2020 2.800 3.110 2.800 3.110 600 +0.50(+19.16%)
Apr 06, 2020 2.610 2.610 2.610 2.610 3,050 +0.02(+0.77%)
Apr 03, 2020 2.590 2.590 2.590 2.590 500 -0.02(-0.77%)
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.