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 )

4.060 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
May 28, 2021 6.260 6.320 6.210 6.220 397,725 +0.04(+0.65%)
May 27, 2021 6.185 6.200 6.120 6.180 855,204 +0.04(+0.73%)
May 26, 2021 6.206 6.240 6.090 6.135 1,658,336 -0.11(-1.68%)
May 25, 2021 6.310 6.330 6.210 6.240 689,519 +0.15(+2.46%)
May 24, 2021 6.123 6.150 6.020 6.090 408,567 +0.05(+0.83%)
May 21, 2021 6.003 6.070 5.970 6.040 1,235,877 -0.15(-2.42%)
May 20, 2021 6.054 6.200 6.040 6.190 760,994 +0.08(+1.31%)
May 19, 2021 5.950 6.150 5.910 6.110 510,021 +0.12(+2.00%)
May 18, 2021 6.180 6.200 5.980 5.990 1,634,889 -0.10(-1.64%)
May 17, 2021 6.030 6.100 6.020 6.090 474,458 -0.00(-0.08%)
May 14, 2021 6.010 6.100 5.900 6.095 535,123 +0.13(+2.27%)
May 13, 2021 5.920 6.030 5.860 5.960 400,813 +0.04(+0.68%)
May 12, 2021 5.980 6.070 5.880 5.920 1,153,156 -0.32(-5.05%)
May 11, 2021 6.162 6.260 6.120 6.235 2,809,812 -0.26(-4.08%)
May 10, 2021 6.590 6.600 6.500 6.500 375,234 -0.05(-0.76%)
May 07, 2021 6.419 6.560 6.395 6.550 421,503 +0.08(+1.24%)
May 06, 2021 6.530 6.560 6.350 6.470 671,342 -0.06(-0.92%)
May 05, 2021 6.480 6.570 6.450 6.530 493,171 +0.12(+1.79%)
May 04, 2021 6.600 6.610 6.340 6.415 788,271 -0.24(-3.53%)
May 03, 2021 6.560 6.690 6.550 6.650 401,964 +0.13(+2.04%)
Apr 30, 2021 6.605 6.650 6.497 6.517 256,300 -0.10(-1.56%)
Apr 29, 2021 6.680 6.705 6.520 6.620 374,019 -0.04(-0.53%)
Apr 28, 2021 6.680 6.734 6.600 6.655 1,236,321 +0.19(+2.86%)
Apr 27, 2021 6.390 6.490 6.350 6.470 1,193,591 +0.05(+0.78%)
Apr 26, 2021 6.370 6.450 6.350 6.420 415,184 +0.08(+1.31%)
Apr 23, 2021 6.210 6.380 6.200 6.337 632,100 +0.07(+1.07%)
Apr 22, 2021 6.320 6.340 6.225 6.270 643,494 -0.13(-2.03%)
Apr 21, 2021 6.220 6.430 6.190 6.400 1,009,957 +0.00(+0.00%)
Apr 20, 2021 6.478 6.490 6.250 6.400 1,787,392 -0.30(-4.48%)
Apr 19, 2021 6.795 6.830 6.640 6.700 615,834 -0.25(-3.60%)
Apr 16, 2021 6.957 6.980 6.880 6.950 431,900 +0.03(+0.43%)
Apr 15, 2021 6.840 6.950 6.800 6.920 970,379 -0.06(-0.86%)
Apr 14, 2021 6.955 7.010 6.930 6.980 426,564 +0.06(+0.87%)
Apr 13, 2021 6.915 6.980 6.800 6.920 949,297 +0.09(+1.39%)
Apr 12, 2021 6.830 6.850 6.770 6.825 829,964 -0.11(-1.59%)
Apr 09, 2021 6.780 6.940 6.760 6.935 1,500,700 +0.02(+0.36%)
Apr 08, 2021 6.910 6.940 6.810 6.910 1,055,546 -0.21(-2.88%)
Apr 07, 2021 7.008 7.140 7.000 7.115 970,159 +0.01(+0.14%)
Apr 06, 2021 7.040 7.150 7.035 7.105 935,621 +0.04(+0.50%)
Apr 05, 2021 6.920 7.120 6.885 7.070 1,514,884 +0.22(+3.21%)
Apr 01, 2021 6.742 6.870 6.735 6.850 716,100 +0.04(+0.66%)
Mar 31, 2021 6.782 6.910 6.660 6.805 2,109,442 -0.02(-0.22%)
Mar 30, 2021 6.560 6.850 6.550 6.820 3,068,042 +0.31(+4.76%)
Mar 29, 2021 6.433 6.580 6.400 6.510 2,053,291 +0.01(+0.15%)
Mar 26, 2021 6.412 6.580 6.410 6.500 3,596,000 +0.06(+0.93%)
Mar 25, 2021 6.185 6.450 6.140 6.440 1,204,859 +0.15(+2.38%)
Mar 24, 2021 6.340 6.440 6.270 6.290 3,695,223 -0.31(-4.70%)
Mar 23, 2021 6.970 7.080 6.450 6.600 1,569,841 -0.48(-6.78%)
Mar 22, 2021 7.012 7.200 7.000 7.080 1,312,428 -0.29(-3.87%)
Mar 19, 2021 6.990 7.420 6.980 7.365 2,484,500 +0.08(+1.03%)
Mar 18, 2021 7.370 7.420 7.250 7.290 774,940 -0.19(-2.54%)
Mar 17, 2021 7.170 7.500 7.120 7.480 1,313,098 +0.12(+1.63%)
Mar 16, 2021 7.317 7.430 7.260 7.360 1,743,600 +0.00(+0.00%)
Mar 15, 2021 7.070 7.380 7.035 7.360 4,275,536 +0.44(+6.36%)
Mar 12, 2021 6.710 6.930 6.710 6.920 556,100 +0.08(+1.17%)
Mar 11, 2021 6.780 6.890 6.710 6.840 221,127 -0.01(-0.15%)
Mar 10, 2021 6.960 6.960 6.740 6.850 378,487 -0.12(-1.72%)
Mar 09, 2021 6.625 7.010 6.600 6.970 644,764 +0.31(+4.65%)
Mar 08, 2021 6.575 6.770 6.550 6.660 319,431 +0.08(+1.22%)
Mar 05, 2021 6.625 6.850 6.380 6.580 279,400 -0.04(-0.60%)
Mar 04, 2021 6.670 6.810 6.490 6.620 534,200 -0.23(-3.36%)
Mar 03, 2021 6.925 7.040 6.770 6.850 230,904 -0.05(-0.72%)
Mar 02, 2021 6.923 7.110 6.800 6.900 353,198 -0.20(-2.82%)
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.