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 )

4.195 -0.035 (-0.83%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 29, 2024 3.890 3.920 3.850 3.880 81,635 -0.08(-1.90%)
Feb 28, 2024 4.005 4.008 3.930 3.955 57,051 -0.06(-1.62%)
Feb 27, 2024 4.030 4.055 4.010 4.020 68,224 +0.02(+0.50%)
Feb 26, 2024 4.000 4.009 3.970 4.000 46,925 +0.01(+0.25%)
Feb 23, 2024 3.980 4.020 3.980 3.990 51,598 -0.02(-0.60%)
Feb 22, 2024 4.010 4.041 3.990 4.014 71,552 -0.02(-0.40%)
Feb 21, 2024 3.990 4.050 3.990 4.030 59,763 +0.11(+2.81%)
Feb 20, 2024 3.940 3.970 3.910 3.920 63,994 -0.05(-1.30%)
Feb 16, 2024 3.970 3.990 3.970 3.971 30,846 -0.02(-0.59%)
Feb 15, 2024 4.000 4.000 3.960 3.995 88,026 +0.06(+1.40%)
Feb 14, 2024 3.910 3.940 3.895 3.940 59,514 +0.07(+1.78%)
Feb 13, 2024 3.877 3.910 3.850 3.871 39,481 -0.07(-1.75%)
Feb 12, 2024 3.930 3.980 3.917 3.940 49,414 +0.06(+1.55%)
Feb 09, 2024 3.885 3.899 3.840 3.880 37,009 -0.03(-0.77%)
Feb 08, 2024 3.920 3.930 3.880 3.910 71,939 -0.01(-0.36%)
Feb 07, 2024 3.930 3.950 3.900 3.924 85,874 -0.08(-1.89%)
Feb 06, 2024 3.950 4.030 3.950 4.000 112,907 +0.14(+3.63%)
Feb 05, 2024 3.941 3.950 3.830 3.860 179,737 +0.01(+0.26%)
Feb 02, 2024 3.850 3.850 3.820 3.850 253,998 +0.04(+1.05%)
Feb 01, 2024 3.790 3.820 3.750 3.810 393,369 +0.04(+0.93%)
Jan 31, 2024 3.760 3.830 3.760 3.775 81,731 +0.00(+0.13%)
Jan 30, 2024 3.800 3.850 3.770 3.770 135,266 +0.13(+3.57%)
Jan 29, 2024 3.650 3.670 3.620 3.640 43,023 -0.04(-1.22%)
Jan 26, 2024 3.680 3.710 3.658 3.685 35,264 +0.04(+0.96%)
Jan 25, 2024 3.580 3.650 3.570 3.650 128,684 +0.09(+2.53%)
Jan 24, 2024 3.530 3.570 3.521 3.560 93,342 +0.07(+2.01%)
Jan 23, 2024 3.515 3.515 3.470 3.490 81,832 +0.01(+0.29%)
Jan 22, 2024 3.525 3.530 3.480 3.480 71,409 -0.06(-1.69%)
Jan 19, 2024 3.500 3.540 3.490 3.540 67,745 -0.02(-0.56%)
Jan 18, 2024 3.549 3.567 3.520 3.560 162,037 +0.00(+0.00%)
Jan 17, 2024 3.510 3.560 3.495 3.560 166,232 +0.00(+0.00%)
Jan 16, 2024 3.530 3.600 3.520 3.560 72,560 -0.09(-2.47%)
Jan 12, 2024 3.680 3.709 3.640 3.650 57,422 -0.11(-2.99%)
Jan 11, 2024 3.800 3.800 3.720 3.763 40,472 -0.02(-0.46%)
Jan 10, 2024 3.770 3.790 3.760 3.780 36,793 +0.03(+0.80%)
Jan 09, 2024 3.750 3.790 3.720 3.750 62,508 -0.01(-0.27%)
Jan 08, 2024 3.710 3.780 3.710 3.760 74,781 +0.04(+1.08%)
Jan 05, 2024 3.660 3.740 3.660 3.720 59,932 +0.01(+0.27%)
Jan 04, 2024 3.725 3.767 3.700 3.710 109,096 -0.03(-0.80%)
Jan 03, 2024 3.736 3.780 3.720 3.740 165,837 -0.08(-2.09%)
Jan 02, 2024 3.830 3.860 3.820 3.820 79,641 -0.06(-1.55%)
Dec 29, 2023 3.870 3.910 3.870 3.880 117,494 +0.01(+0.26%)
Dec 28, 2023 3.890 3.929 3.850 3.870 87,686 -0.03(-0.77%)
Dec 27, 2023 3.857 3.920 3.855 3.900 75,289 +0.10(+2.63%)
Dec 26, 2023 3.860 3.860 3.670 3.800 60,364 +0.03(+0.80%)
Dec 22, 2023 3.800 3.840 3.770 3.770 177,424 -0.06(-1.57%)
Dec 21, 2023 3.810 3.850 3.800 3.830 97,420 +0.09(+2.50%)
Dec 20, 2023 3.740 3.790 3.720 3.736 137,222 +0.01(+0.17%)
Dec 19, 2023 3.733 3.770 3.720 3.730 63,738 +0.08(+2.19%)
Dec 18, 2023 3.660 3.670 3.620 3.650 54,289 -0.01(-0.27%)
Dec 15, 2023 3.707 3.730 3.660 3.660 54,700 -0.09(-2.53%)
Dec 14, 2023 3.730 3.780 3.710 3.755 194,877 +0.13(+3.73%)
Dec 13, 2023 3.570 3.620 3.520 3.620 343,520 -0.03(-0.82%)
Dec 12, 2023 3.660 3.680 3.620 3.650 129,105 +0.06(+1.67%)
Dec 11, 2023 3.490 3.630 3.490 3.590 185,589 +0.09(+2.57%)
Dec 08, 2023 3.520 3.560 3.480 3.500 53,016 +0.00(+0.00%)
Dec 07, 2023 3.480 3.510 3.455 3.500 55,815 -0.03(-0.85%)
Dec 06, 2023 3.520 3.570 3.520 3.530 85,124 +0.04(+1.15%)
Dec 05, 2023 3.430 3.490 3.430 3.490 94,238 +0.01(+0.29%)
Dec 04, 2023 3.470 3.480 3.440 3.480 147,163 -0.02(-0.57%)
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.