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 )

4.095 +0.115 (+2.89%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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 (%)
Sep 30, 2021 5.590 5.650 5.550 5.580 336,468 -0.04(-0.69%)
Sep 29, 2021 5.630 5.650 5.560 5.619 86,390 -0.00(-0.02%)
Sep 28, 2021 5.620 5.640 5.525 5.620 463,107 +0.01(+0.18%)
Sep 27, 2021 5.600 5.690 5.550 5.610 583,709 +0.28(+5.25%)
Sep 24, 2021 5.280 5.350 5.262 5.330 171,851 +0.12(+2.21%)
Sep 23, 2021 5.170 5.230 5.150 5.215 317,441 +0.12(+2.46%)
Sep 22, 2021 5.070 5.170 5.070 5.090 275,284 +0.18(+3.70%)
Sep 21, 2021 4.950 4.986 4.880 4.909 237,327 +0.15(+3.23%)
Sep 20, 2021 4.760 4.875 4.700 4.755 695,399 +0.18(+4.05%)
Sep 17, 2021 4.660 4.660 4.530 4.570 422,563 -0.04(-0.98%)
Sep 16, 2021 4.630 4.630 4.580 4.615 594,092 -0.09(-1.96%)
Sep 15, 2021 4.760 4.760 4.650 4.707 869,147 -0.27(-5.38%)
Sep 14, 2021 5.045 5.045 4.940 4.975 134,457 -0.09(-1.78%)
Sep 13, 2021 4.980 5.080 4.960 5.065 257,391 +0.13(+2.61%)
Sep 10, 2021 4.980 4.990 4.910 4.936 310,019 -0.04(-0.88%)
Sep 09, 2021 4.890 5.040 4.870 4.980 709,743 -0.02(-0.40%)
Sep 08, 2021 5.140 5.155 4.980 5.000 141,572 -0.08(-1.57%)
Sep 07, 2021 5.030 5.120 5.030 5.080 147,408 -0.12(-2.40%)
Sep 03, 2021 5.300 5.300 5.200 5.205 424,349 -0.12(-2.35%)
Sep 02, 2021 5.340 5.380 5.320 5.330 255,749 -0.10(-1.84%)
Sep 01, 2021 5.535 5.535 5.430 5.430 403,985 +0.10(+1.88%)
Aug 31, 2021 5.340 5.400 5.310 5.330 318,219 +0.00(+0.09%)
Aug 30, 2021 5.390 5.390 5.320 5.325 644,291 -0.10(-1.93%)
Aug 27, 2021 5.350 5.440 5.320 5.430 319,260 +0.05(+0.93%)
Aug 26, 2021 5.460 5.490 5.360 5.380 390,437 -0.16(-2.89%)
Aug 25, 2021 5.600 5.630 5.490 5.540 380,788 +0.06(+1.09%)
Aug 24, 2021 5.390 5.510 5.380 5.480 615,623 +0.26(+4.98%)
Aug 23, 2021 5.240 5.240 5.220 5.220 550,828 +0.20(+3.98%)
Aug 20, 2021 4.890 5.040 4.890 5.020 514,110 +0.00(+0.00%)
Aug 19, 2021 5.060 5.090 5.000 5.020 472,163 -0.09(-1.76%)
Aug 18, 2021 5.154 5.165 5.100 5.110 796,024 -0.02(-0.39%)
Aug 17, 2021 5.140 5.180 5.090 5.130 489,820 -0.17(-3.12%)
Aug 16, 2021 5.210 5.300 5.200 5.295 155,178 -0.04(-0.84%)
Aug 13, 2021 5.320 5.400 5.280 5.340 703,471 +0.11(+2.17%)
Aug 12, 2021 5.200 5.230 5.170 5.227 608,655 -0.02(-0.35%)
Aug 11, 2021 5.280 5.300 5.210 5.245 348,364 -0.04(-0.66%)
Aug 10, 2021 5.140 5.300 5.120 5.280 1,273,957 +0.14(+2.72%)
Aug 09, 2021 5.130 5.170 5.050 5.140 1,539,788 -0.02(-0.39%)
Aug 06, 2021 5.270 5.290 5.160 5.160 463,079 +0.00(+0.10%)
Aug 05, 2021 5.020 5.190 5.000 5.155 686,156 +0.07(+1.38%)
Aug 04, 2021 5.140 5.150 5.080 5.085 597,531 -0.12(-2.40%)
Aug 03, 2021 5.295 5.295 5.170 5.210 910,952 -0.02(-0.38%)
Aug 02, 2021 5.300 5.360 5.220 5.230 298,543 +0.01(+0.19%)
Jul 30, 2021 5.260 5.390 5.215 5.220 567,033 -0.26(-4.74%)
Jul 29, 2021 5.450 5.500 5.405 5.480 93,806 +0.00(+0.00%)
Jul 28, 2021 5.500 5.520 5.430 5.480 232,347 +0.18(+3.40%)
Jul 27, 2021 5.381 5.390 5.260 5.300 415,651 -0.08(-1.49%)
Jul 26, 2021 5.310 5.420 5.310 5.380 356,466 +0.21(+4.06%)
Jul 23, 2021 5.210 5.215 5.150 5.170 107,662 +0.03(+0.58%)
Jul 22, 2021 5.260 5.260 5.120 5.140 959,927 -0.10(-1.81%)
Jul 21, 2021 5.070 5.300 5.050 5.235 563,417 +0.13(+2.55%)
Jul 20, 2021 5.010 5.140 4.970 5.105 1,277,764 +0.02(+0.39%)
Jul 19, 2021 5.060 5.105 4.970 5.085 1,001,012 -0.25(-4.60%)
Jul 16, 2021 5.480 5.480 5.310 5.330 654,792 -0.07(-1.30%)
Jul 15, 2021 5.390 5.430 5.300 5.400 1,855,776 -0.28(-5.01%)
Jul 14, 2021 5.650 5.710 5.600 5.685 326,894 +0.04(+0.80%)
Jul 13, 2021 5.715 5.730 5.630 5.640 471,122 -0.15(-2.54%)
Jul 12, 2021 5.780 5.820 5.730 5.787 566,874 -0.11(-1.92%)
Jul 09, 2021 5.820 5.900 5.780 5.900 641,293 +0.07(+1.11%)
Jul 08, 2021 5.700 5.900 5.680 5.835 651,606 -0.16(-2.59%)
Jul 07, 2021 6.080 6.160 5.960 5.990 746,545 -0.08(-1.32%)
Jul 06, 2021 6.140 6.170 6.050 6.070 1,283,648 -0.05(-0.82%)
Jul 02, 2021 6.059 6.150 5.995 6.120 214,900 +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.