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

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2003 78.30 78.00 77.34 78.07 490,000 -0.23(-0.29%)
Oct 30, 2003 78.12 79.24 78.27 78.30 763,500 +0.18(+0.23%)
Oct 29, 2003 77.55 78.39 77.55 78.12 266,000 -0.25(-0.32%)
Oct 28, 2003 78.08 78.24 77.64 78.37 451,500 +0.21(+0.27%)
Oct 27, 2003 78.00 78.50 77.99 78.16 157,300 +0.51(+0.66%)
Oct 24, 2003 77.28 77.94 77.28 77.65 331,000 -0.40(-0.51%)
Oct 23, 2003 77.39 78.24 77.28 78.05 372,500 -0.13(-0.17%)
Oct 22, 2003 78.60 78.83 78.17 78.18 297,200 -0.74(-0.94%)
Oct 21, 2003 79.25 79.21 78.69 78.92 340,100 -0.33(-0.42%)
Oct 20, 2003 78.85 79.56 78.75 79.25 212,200 +0.40(+0.51%)
Oct 17, 2003 79.96 79.09 78.68 78.85 344,700 -1.11(-1.39%)
Oct 16, 2003 79.85 80.10 79.69 79.96 301,200 -0.09(-0.11%)
Oct 15, 2003 80.52 80.70 79.90 80.05 322,600 -0.70(-0.87%)
Oct 14, 2003 80.29 80.68 80.16 80.75 442,300 +0.50(+0.62%)
Oct 13, 2003 79.40 80.25 79.84 80.25 279,100 +0.85(+1.07%)
Oct 10, 2003 79.32 79.58 79.24 79.40 152,700 +0.65(+0.83%)
Oct 09, 2003 78.56 79.12 78.56 78.75 286,500 +0.47(+0.60%)
Oct 08, 2003 78.55 79.33 78.08 78.28 273,300 -0.27(-0.34%)
Oct 07, 2003 78.47 78.58 77.69 78.55 338,200 +0.08(+0.10%)
Oct 06, 2003 77.50 78.53 78.00 78.47 397,700 +0.97(+1.25%)
Oct 03, 2003 78.16 78.50 77.50 77.50 524,400 +0.60(+0.78%)
Oct 02, 2003 76.73 77.40 76.68 76.90 528,600 -1.50(-1.91%)
Oct 01, 2003 75.80 78.53 76.60 78.40 553,200 +2.60(+3.43%)
Sep 30, 2003 76.42 76.65 75.26 75.80 624,100 -0.62(-0.81%)
Sep 29, 2003 76.08 76.59 75.37 76.42 408,400 +0.34(+0.45%)
Sep 26, 2003 77.16 76.19 75.67 76.08 418,000 -1.08(-1.40%)
Sep 25, 2003 76.84 77.81 77.23 77.16 342,300 +0.32(+0.42%)
Sep 24, 2003 76.45 77.53 76.36 76.84 632,000 +0.39(+0.51%)
Sep 23, 2003 76.65 76.65 76.35 76.45 257,800 -0.07(-0.09%)
Sep 22, 2003 77.50 76.91 76.14 76.52 445,400 -0.98(-1.26%)
Sep 19, 2003 77.58 77.74 77.20 77.50 321,000 -0.08(-0.10%)
Sep 18, 2003 77.75 77.61 77.06 77.58 250,900 -0.17(-0.22%)
Sep 17, 2003 77.90 78.12 77.65 77.75 1,221,800 -0.12(-0.15%)
Sep 16, 2003 77.70 78.07 77.30 77.87 327,500 +0.17(+0.22%)
Sep 15, 2003 77.57 77.78 77.22 77.70 404,700 -0.94(-1.20%)
Sep 12, 2003 78.92 79.00 78.21 78.64 253,300 +0.23(+0.29%)
Sep 11, 2003 78.54 78.67 78.22 78.41 212,500 +0.26(+0.33%)
Sep 10, 2003 78.95 78.96 78.15 78.15 294,000 -0.60(-0.76%)
Sep 09, 2003 79.20 79.22 78.55 78.75 276,500 -1.03(-1.29%)
Sep 08, 2003 78.98 79.78 78.92 79.78 292,900 +1.25(+1.59%)
Sep 05, 2003 78.15 78.65 78.00 78.53 323,400 -0.02(-0.03%)
Sep 04, 2003 78.00 78.55 77.96 78.55 301,300 +0.95(+1.22%)
Sep 03, 2003 77.18 77.90 77.03 77.60 319,800 +0.13(+0.17%)
Sep 02, 2003 77.20 77.50 76.80 77.47 674,100 +0.46(+0.60%)
Aug 29, 2003 77.10 77.30 76.68 77.01 234,000 -0.19(-0.25%)
Aug 28, 2003 76.28 77.40 76.28 77.20 295,900 +1.15(+1.51%)
Aug 27, 2003 75.75 76.38 75.52 76.05 320,700 +0.35(+0.46%)
Aug 26, 2003 75.49 76.02 75.03 75.70 605,400 -0.98(-1.28%)
Aug 25, 2003 76.94 77.05 76.61 76.68 252,000 -0.18(-0.23%)
Aug 22, 2003 77.25 77.34 76.84 76.86 194,100 -0.61(-0.79%)
Aug 21, 2003 78.20 78.22 77.30 77.47 368,000 -0.58(-0.74%)
Aug 20, 2003 77.95 78.05 77.46 78.05 318,900 -0.69(-0.88%)
Aug 19, 2003 78.80 78.99 78.46 78.74 255,000 -0.63(-0.79%)
Aug 18, 2003 78.87 79.45 78.79 79.37 237,800 +0.10(+0.13%)
Aug 15, 2003 79.83 79.83 78.84 79.27 218,800 -0.19(-0.24%)
Aug 14, 2003 78.20 79.55 78.14 79.46 286,000 +1.76(+2.27%)
Aug 13, 2003 78.19 78.23 77.44 77.70 245,900 -0.65(-0.83%)
Aug 12, 2003 78.46 78.50 78.00 78.35 321,900 -0.49(-0.62%)
Aug 11, 2003 78.25 78.96 78.25 78.84 497,200 +1.72(+2.23%)
Aug 08, 2003 77.43 77.49 76.81 77.12 430,700 +1.55(+2.05%)
Aug 07, 2003 74.37 75.64 74.33 75.57 434,100 +1.65(+2.23%)
Aug 06, 2003 74.18 74.71 73.54 73.92 495,100 -0.63(-0.85%)
Aug 05, 2003 73.96 75.09 73.96 74.55 382,400 +0.89(+1.21%)
Aug 04, 2003 73.83 73.97 73.30 73.66 268,500 +0.71(+0.97%)
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.