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 )

3.760 -0.020 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 3.750 3.770 3.730 3.760 84,463 -0.02(-0.53%)
Apr 25, 2024 3.715 3.780 3.690 3.780 59,416 -0.01(-0.26%)
Apr 24, 2024 3.811 3.820 3.790 3.790 79,040 -0.04(-1.04%)
Apr 23, 2024 3.800 3.840 3.800 3.830 118,396 +0.03(+0.68%)
Apr 22, 2024 3.810 3.830 3.790 3.804 38,224 +0.05(+1.44%)
Apr 19, 2024 3.750 3.760 3.710 3.750 57,455 +0.04(+1.21%)
Apr 18, 2024 3.690 3.740 3.685 3.705 91,053 +0.00(+0.14%)
Apr 17, 2024 3.728 3.728 3.670 3.700 99,922 -0.04(-1.07%)
Apr 16, 2024 3.720 3.760 3.700 3.740 102,210 -0.09(-2.35%)
Apr 15, 2024 3.851 3.860 3.800 3.830 50,598 +0.00(+0.00%)
Apr 12, 2024 3.930 3.945 3.830 3.830 59,709 -0.20(-4.84%)
Apr 11, 2024 3.970 4.035 3.950 4.025 55,185 +0.01(+0.12%)
Apr 10, 2024 3.986 4.050 3.980 4.020 35,704 -0.06(-1.47%)
Apr 09, 2024 4.111 4.130 4.080 4.080 30,762 -0.08(-1.88%)
Apr 08, 2024 4.130 4.160 4.130 4.158 32,608 +0.05(+1.17%)
Apr 05, 2024 4.110 4.140 4.080 4.110 81,644 -0.01(-0.36%)
Apr 04, 2024 4.140 4.160 4.120 4.125 65,303 +0.04(+0.86%)
Apr 03, 2024 4.050 4.110 4.050 4.090 71,273 +0.12(+3.02%)
Apr 02, 2024 4.000 4.002 3.960 3.970 61,018 -0.13(-3.17%)
Apr 01, 2024 4.105 4.110 3.910 4.100 68,693 -0.03(-0.73%)
Mar 28, 2024 4.070 4.139 4.070 4.130 133,261 +0.23(+5.90%)
Mar 27, 2024 3.900 3.920 3.870 3.900 78,796 +0.06(+1.63%)
Mar 26, 2024 3.770 3.860 3.770 3.837 95,864 +0.13(+3.43%)
Mar 25, 2024 3.699 3.730 3.695 3.710 79,115 -0.02(-0.54%)
Mar 22, 2024 3.740 3.740 3.683 3.730 77,621 -0.06(-1.61%)
Mar 21, 2024 3.840 3.870 3.780 3.791 49,415 -0.04(-1.13%)
Mar 20, 2024 3.815 3.850 3.790 3.834 162,054 -0.04(-0.92%)
Mar 19, 2024 3.890 3.890 3.840 3.870 84,269 -0.08(-2.00%)
Mar 18, 2024 3.960 3.990 3.940 3.949 45,910 -0.03(-0.78%)
Mar 15, 2024 4.000 4.028 3.950 3.980 53,499 +0.08(+2.05%)
Mar 14, 2024 3.950 3.950 3.870 3.900 97,468 -0.09(-2.26%)
Mar 13, 2024 3.999 3.999 3.970 3.990 56,402 +0.02(+0.50%)
Mar 12, 2024 3.960 3.980 3.950 3.970 67,431 +0.03(+0.76%)
Mar 11, 2024 3.925 3.940 3.910 3.940 33,746 -0.01(-0.25%)
Mar 08, 2024 3.920 4.020 3.875 3.950 87,666 -0.09(-2.23%)
Mar 07, 2024 4.080 4.110 4.010 4.040 109,958 +0.06(+1.64%)
Mar 06, 2024 3.960 4.000 3.960 3.975 65,985 +0.12(+3.25%)
Mar 05, 2024 3.844 3.870 3.840 3.850 70,688 -0.02(-0.51%)
Mar 04, 2024 3.859 3.870 3.840 3.870 51,823 -0.06(-1.40%)
Mar 01, 2024 3.870 3.925 3.857 3.925 57,864 +0.04(+1.16%)
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%)
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.