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 )

4.180 +0.036 (+0.88%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 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 (%)
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%)
Apr 01, 2022 4.170 4.200 4.100 4.160 81,799 +0.00(+0.00%)
Mar 31, 2022 4.180 4.210 4.140 4.160 335,688 -0.10(-2.35%)
Mar 30, 2022 4.335 4.350 4.260 4.260 211,740 -0.13(-3.05%)
Mar 29, 2022 4.350 4.419 4.326 4.394 276,880 +0.29(+7.17%)
Mar 28, 2022 4.135 4.160 4.080 4.100 147,608 +0.02(+0.49%)
Mar 25, 2022 4.070 4.130 4.070 4.080 463,798 +0.04(+0.99%)
Mar 24, 2022 3.970 4.050 3.920 4.040 193,379 +0.05(+1.25%)
Mar 23, 2022 4.000 4.040 3.980 3.990 312,313 -0.09(-2.21%)
Mar 22, 2022 4.050 4.110 4.020 4.080 262,806 +0.12(+3.16%)
Mar 21, 2022 3.955 3.990 3.912 3.955 165,733 -0.02(-0.63%)
Mar 18, 2022 3.875 4.000 3.875 3.980 123,038 +0.01(+0.35%)
Mar 17, 2022 3.920 3.980 3.900 3.966 204,646 -0.09(-2.32%)
Mar 16, 2022 3.910 4.060 3.900 4.060 854,529 +0.32(+8.56%)
Mar 15, 2022 3.680 3.770 3.660 3.740 337,836 +0.02(+0.54%)
Mar 14, 2022 3.770 3.813 3.690 3.720 315,598 -0.06(-1.59%)
Mar 11, 2022 3.940 3.943 3.780 3.780 167,142 +0.02(+0.64%)
Mar 10, 2022 3.680 3.835 3.671 3.756 310,597 -0.19(-4.91%)
Mar 09, 2022 3.860 4.060 3.850 3.950 1,057,982 +0.36(+10.03%)
Mar 08, 2022 3.620 3.780 3.500 3.590 1,315,529 +0.29(+8.78%)
Mar 07, 2022 3.670 3.670 3.270 3.300 801,571 -0.36(-9.83%)
Mar 04, 2022 3.720 3.750 3.610 3.660 2,553,491 -0.33(-8.32%)
Mar 03, 2022 4.110 4.130 3.940 3.992 1,150,433 -0.20(-4.73%)
Mar 02, 2022 4.150 4.260 4.150 4.190 1,098,919 +0.03(+0.72%)
Mar 01, 2022 4.390 4.410 4.090 4.160 2,762,895 -0.46(-9.96%)
Feb 28, 2022 4.610 4.700 4.550 4.620 376,397 -0.17(-3.55%)
Feb 25, 2022 4.700 4.790 4.640 4.790 600,711 +0.13(+2.79%)
Feb 24, 2022 4.400 4.660 4.380 4.660 697,677 +0.00(+0.00%)
Feb 23, 2022 4.855 4.860 4.650 4.660 352,141 -0.14(-3.02%)
Feb 22, 2022 4.800 4.860 4.770 4.805 358,994 -0.19(-3.71%)
Feb 18, 2022 4.990 0 -0.12(-2.35%)
Feb 17, 2022 5.290 5.290 5.090 5.110 185,672 -0.27(-5.02%)
Feb 16, 2022 5.310 5.410 5.290 5.380 174,695 +0.14(+2.67%)
Feb 15, 2022 5.198 5.240 5.150 5.240 435,555 +0.24(+4.80%)
Feb 14, 2022 5.010 5.045 4.920 5.000 251,008 -0.14(-2.72%)
Feb 11, 2022 5.250 5.290 5.110 5.140 501,195 -0.19(-3.49%)
Feb 10, 2022 5.345 5.450 5.310 5.326 547,428 -0.01(-0.26%)
Feb 09, 2022 5.300 5.355 5.270 5.340 1,052,409 +0.21(+4.10%)
Feb 08, 2022 5.090 5.130 5.050 5.130 133,594 +0.24(+4.91%)
Feb 07, 2022 4.810 4.930 4.800 4.890 305,769 +0.03(+0.62%)
Feb 04, 2022 4.770 4.900 4.750 4.860 281,386 -0.02(-0.51%)
Feb 03, 2022 4.900 4.880 4.885 1,044,456 -0.19(-3.65%)
Feb 02, 2022 5.150 5.150 5.030 5.070 265,309 -0.10(-1.93%)
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.