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 )

4.004 +0.090 (+2.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2022 3.210 3.220 3.060 3.180 354,101 -0.15(-4.65%)
Jun 29, 2022 3.410 3.437 3.320 3.335 162,006 -0.19(-5.52%)
Jun 28, 2022 3.590 3.660 3.500 3.530 223,151 -0.07(-1.86%)
Jun 27, 2022 3.590 3.650 3.580 3.597 70,298 -0.03(-0.78%)
Jun 24, 2022 3.610 3.650 3.590 3.625 647,249 +0.08(+2.40%)
Jun 23, 2022 3.470 3.540 3.470 3.540 133,970 +0.11(+3.21%)
Jun 22, 2022 3.420 3.490 3.410 3.430 342,259 -0.03(-0.87%)
Jun 21, 2022 3.420 3.540 3.400 3.460 1,796,671 +0.27(+8.46%)
Jun 17, 2022 3.200 3.220 3.150 3.190 303,156 +0.04(+1.27%)
Jun 16, 2022 3.200 3.200 3.120 3.150 1,195,633 -0.25(-7.22%)
Jun 15, 2022 3.330 3.410 3.310 3.395 483,667 +0.17(+5.11%)
Jun 14, 2022 3.290 3.350 3.220 3.230 821,411 +0.02(+0.62%)
Jun 13, 2022 3.370 3.370 3.190 3.210 650,864 -0.34(-9.58%)
Jun 10, 2022 3.550 3.590 3.510 3.550 414,213 -0.12(-3.27%)
Jun 09, 2022 3.790 3.790 3.650 3.670 483,003 -0.10(-2.66%)
Jun 08, 2022 3.820 3.860 3.760 3.770 452,461 -0.14(-3.58%)
Jun 07, 2022 3.890 3.930 3.830 3.910 294,666 -0.04(-1.01%)
Jun 06, 2022 4.010 4.040 3.940 3.950 141,591 +0.01(+0.25%)
Jun 03, 2022 3.990 3.990 3.920 3.940 204,105 -0.13(-3.19%)
Jun 02, 2022 3.990 4.070 3.970 4.070 322,187 +0.01(+0.25%)
Jun 01, 2022 4.110 4.120 3.980 4.060 138,099 -0.02(-0.49%)
May 31, 2022 4.040 4.140 4.010 4.080 193,969 +0.02(+0.49%)
May 27, 2022 4.010 4.070 4.000 4.060 325,685 +0.21(+5.45%)
May 26, 2022 3.800 3.870 3.800 3.850 180,299 +0.10(+2.67%)
May 25, 2022 3.590 3.790 3.590 3.750 191,192 +0.03(+0.81%)
May 24, 2022 3.740 3.740 3.660 3.720 661,022 -0.01(-0.27%)
May 23, 2022 3.720 3.740 3.640 3.730 271,548 +0.10(+2.75%)
May 20, 2022 3.660 3.700 3.540 3.630 397,326 +0.03(+0.83%)
May 19, 2022 3.600 3.660 3.510 3.600 1,215,213 -0.08(-2.17%)
May 18, 2022 3.700 3.710 3.630 3.680 326,979 -0.04(-1.08%)
May 17, 2022 3.700 3.720 3.620 3.720 552,601 +0.16(+4.49%)
May 16, 2022 3.550 3.580 3.500 3.560 777,631 +0.04(+1.14%)
May 13, 2022 3.490 3.570 3.470 3.520 1,044,604 +0.14(+4.14%)
May 12, 2022 3.370 3.490 3.300 3.380 1,368,727 -0.02(-0.59%)
May 11, 2022 3.490 3.510 3.400 3.400 1,015,165 -0.02(-0.60%)
May 10, 2022 3.490 3.500 3.370 3.420 1,403,573 +0.01(+0.30%)
May 09, 2022 3.560 3.560 3.390 3.410 925,080 -0.23(-6.32%)
May 06, 2022 3.730 3.730 3.601 3.640 856,593 -0.10(-2.80%)
May 05, 2022 3.850 3.870 3.690 3.745 1,059,961 -0.26(-6.61%)
May 04, 2022 3.960 4.010 3.830 4.010 314,919 -0.01(-0.34%)
May 03, 2022 4.055 4.070 4.000 4.024 107,514 +0.00(+0.09%)
May 02, 2022 3.890 4.020 3.880 4.020 464,106 +0.08(+2.03%)
Apr 29, 2022 4.040 4.050 3.900 3.940 162,974 -0.08(-2.00%)
Apr 28, 2022 3.980 4.035 3.910 4.020 348,714 +0.13(+3.35%)
Apr 27, 2022 3.930 3.960 3.870 3.890 621,543 -0.01(-0.26%)
Apr 26, 2022 4.040 4.040 3.900 3.900 476,039 -0.19(-4.65%)
Apr 25, 2022 4.015 4.090 3.958 4.090 272,802 +0.06(+1.49%)
Apr 22, 2022 4.130 4.160 4.030 4.030 705,999 -0.16(-3.82%)
Apr 21, 2022 4.300 4.330 4.160 4.190 742,374 +0.04(+0.96%)
Apr 20, 2022 4.190 4.190 4.120 4.150 354,221 -0.24(-5.47%)
Apr 19, 2022 4.270 4.560 4.250 4.390 525,402 +0.19(+4.52%)
Apr 18, 2022 4.260 4.302 4.190 4.200 126,505 -0.02(-0.47%)
Apr 14, 2022 4.280 4.280 4.210 4.220 107,097 +0.01(+0.24%)
Apr 13, 2022 4.090 4.210 4.090 4.210 221,164 +0.17(+4.21%)
Apr 12, 2022 4.060 4.090 4.020 4.040 91,060 +0.02(+0.60%)
Apr 11, 2022 3.970 4.091 3.970 4.016 175,057 +0.08(+1.93%)
Apr 08, 2022 3.900 3.978 3.870 3.940 80,954 +0.00(+0.00%)
Apr 07, 2022 3.934 3.970 3.895 3.940 284,719 +0.02(+0.51%)
Apr 06, 2022 3.920 3.940 3.850 3.920 762,812 -0.11(-2.73%)
Apr 05, 2022 4.130 4.140 4.003 4.030 121,880 -0.12(-3.01%)
Apr 04, 2022 4.150 4.160 4.120 4.155 164,540 -0.00(-0.12%)
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.