Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avolta Ag ADR (OP: DUFRY )

4.020 -0.075 (-1.83%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Apr 28, 2023 4.540 4.550 4.510 4.530 51,119 -0.03(-0.66%)
Apr 27, 2023 4.530 4.566 4.520 4.560 136,810 +0.05(+1.11%)
Apr 26, 2023 4.540 4.540 4.508 4.510 12,843 +0.03(+0.67%)
Apr 25, 2023 4.530 4.560 4.480 4.480 194,217 -0.07(-1.54%)
Apr 24, 2023 4.550 4.560 4.540 4.550 28,823 +0.03(+0.66%)
Apr 21, 2023 4.490 4.534 4.480 4.520 32,162 +0.04(+0.89%)
Apr 20, 2023 4.480 4.515 4.460 4.480 42,589 +0.07(+1.59%)
Apr 19, 2023 4.390 4.430 4.390 4.410 128,962 +0.07(+1.61%)
Apr 18, 2023 4.340 4.355 4.330 4.340 24,425 +0.01(+0.23%)
Apr 17, 2023 4.300 4.338 4.300 4.330 59,018 -0.01(-0.23%)
Apr 14, 2023 4.360 4.390 4.332 4.340 32,617 -0.04(-1.00%)
Apr 13, 2023 4.360 4.400 4.350 4.384 15,209 +0.03(+0.67%)
Apr 12, 2023 4.350 4.370 4.340 4.355 49,340 +0.01(+0.11%)
Apr 11, 2023 4.340 4.373 4.330 4.350 74,045 +0.00(+0.00%)
Apr 10, 2023 4.260 4.370 4.130 4.350 62,621 -0.02(-0.46%)
Apr 06, 2023 4.350 4.390 4.330 4.370 25,881 +0.00(+0.00%)
Apr 05, 2023 4.340 4.380 4.320 4.370 61,566 -0.03(-0.68%)
Apr 04, 2023 4.410 4.420 4.400 4.400 28,196 -0.02(-0.56%)
Apr 03, 2023 4.390 4.425 4.390 4.425 103,867 +0.03(+0.65%)
Mar 31, 2023 4.390 4.430 4.380 4.396 44,355 +0.03(+0.61%)
Mar 30, 2023 4.380 4.390 4.360 4.370 23,387 +0.04(+1.04%)
Mar 29, 2023 4.310 4.332 4.300 4.325 72,769 +0.09(+2.07%)
Mar 28, 2023 4.231 4.260 4.231 4.237 15,148 -0.00(-0.07%)
Mar 27, 2023 4.255 4.263 4.220 4.240 29,694 -0.01(-0.24%)
Mar 24, 2023 4.250 4.266 4.230 4.250 25,752 -0.10(-2.30%)
Mar 23, 2023 4.370 4.420 4.330 4.350 74,849 +0.00(+0.00%)
Mar 22, 2023 4.360 4.410 4.350 4.350 52,570 -0.03(-0.68%)
Mar 21, 2023 4.370 4.382 4.340 4.380 87,721 +0.11(+2.62%)
Mar 20, 2023 4.260 4.280 4.250 4.268 108,877 +0.01(+0.14%)
Mar 17, 2023 4.200 4.270 4.200 4.262 35,089 -0.02(-0.51%)
Mar 16, 2023 4.240 4.284 4.220 4.284 60,871 +0.04(+1.04%)
Mar 15, 2023 4.252 4.270 4.190 4.240 99,556 -0.19(-4.29%)
Mar 14, 2023 4.500 4.500 4.410 4.430 86,157 -0.01(-0.23%)
Mar 13, 2023 4.330 4.470 4.330 4.440 111,918 -0.04(-0.89%)
Mar 10, 2023 4.485 4.540 4.470 4.480 106,207 -0.06(-1.32%)
Mar 09, 2023 4.540 4.590 4.520 4.540 79,918 +0.01(+0.22%)
Mar 08, 2023 4.520 4.560 4.488 4.530 108,696 -0.04(-0.88%)
Mar 07, 2023 4.610 4.690 4.550 4.570 73,724 +0.09(+2.01%)
Mar 06, 2023 4.500 4.530 4.470 4.480 68,509 +0.08(+1.70%)
Mar 03, 2023 4.330 4.410 4.325 4.405 45,798 +0.04(+0.80%)
Mar 02, 2023 4.340 4.375 4.340 4.370 60,197 -0.01(-0.23%)
Mar 01, 2023 4.415 4.415 4.360 4.380 84,204 -0.03(-0.57%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.