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

Telefonica S.A. ADR (NY: TEF )

4.890 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 29, 2012 6.236 6.352 6.212 6.333 9,635,743 +0.39(+6.50%)
Jun 28, 2012 5.893 5.956 5.873 5.946 6,781,828 +0.07(+1.23%)
Jun 27, 2012 5.820 5.902 5.797 5.873 6,191,691 +0.06(+1.00%)
Jun 26, 2012 5.830 5.865 5.753 5.815 6,797,250 -0.04(-0.66%)
Jun 25, 2012 5.883 5.907 5.815 5.854 6,108,774 -0.29(-4.80%)
Jun 22, 2012 6.217 6.231 6.120 6.149 6,648,801 +0.17(+2.91%)
Jun 21, 2012 6.188 6.207 5.960 5.975 6,506,631 -0.11(-1.75%)
Jun 20, 2012 6.052 6.125 6.016 6.081 5,340,849 +0.04(+0.64%)
Jun 19, 2012 5.960 6.086 5.936 6.043 6,798,441 +0.25(+4.25%)
Jun 18, 2012 5.811 5.835 5.748 5.796 8,804,089 -0.26(-4.23%)
Jun 15, 2012 6.086 6.103 5.999 6.052 6,636,153 +0.03(+0.48%)
Jun 14, 2012 5.980 6.052 5.951 6.023 8,209,272 +0.11(+1.80%)
Jun 13, 2012 5.902 5.965 5.883 5.917 7,373,746 -0.03(-0.57%)
Jun 12, 2012 5.960 5.968 5.820 5.951 6,268,869 +0.15(+2.50%)
Jun 11, 2012 6.018 6.018 5.801 5.806 9,059,236 -0.12(-2.04%)
Jun 08, 2012 5.830 5.936 5.782 5.927 9,504,939 +0.22(+3.81%)
Jun 07, 2012 5.849 5.873 5.695 5.709 9,148,710 -0.13(-2.15%)
Jun 06, 2012 5.719 5.840 5.695 5.835 15,775,182 +0.26(+4.59%)
Jun 05, 2012 5.617 5.666 5.559 5.579 11,038,511 -0.09(-1.62%)
Jun 04, 2012 5.656 5.710 5.617 5.670 14,178,204 +0.27(+5.01%)
Jun 01, 2012 5.395 5.436 5.313 5.400 14,901,935 +0.05(+0.90%)
May 31, 2012 5.390 5.399 5.270 5.351 12,223,082 +0.01(+0.18%)
May 30, 2012 5.421 5.424 5.303 5.342 17,947,482 -0.21(-3.75%)
May 29, 2012 5.593 5.632 5.511 5.550 13,332,328 -0.24(-4.17%)
May 25, 2012 5.733 5.830 5.728 5.791 21,037,942 +0.02(+0.34%)
May 24, 2012 5.907 5.936 5.724 5.772 25,299,432 -0.07(-1.16%)
May 23, 2012 5.912 5.917 5.743 5.840 14,655,440 -0.23(-3.74%)
May 22, 2012 6.115 6.149 6.038 6.067 9,973,754 -0.02(-0.40%)
May 21, 2012 6.014 6.091 6.014 6.091 10,667,250 +0.06(+1.04%)
May 18, 2012 6.110 6.120 5.989 6.028 18,175,712 +0.06(+0.97%)
May 17, 2012 5.999 6.009 5.931 5.970 10,540,537 -0.00(-0.08%)
May 16, 2012 6.115 6.168 5.965 5.975 12,022,038 -0.09(-1.44%)
May 15, 2012 6.139 6.236 6.043 6.062 11,984,677 -0.13(-2.08%)
May 14, 2012 6.245 6.258 6.187 6.191 8,841,472 -0.13(-2.11%)
May 11, 2012 6.320 6.454 6.289 6.325 15,674,143 -0.24(-3.67%)
May 10, 2012 6.561 6.588 6.490 6.565 13,508,561 +0.19(+3.01%)
May 09, 2012 6.307 6.414 6.285 6.374 8,943,843 -0.15(-2.32%)
May 08, 2012 6.561 6.570 6.445 6.525 11,534,935 +0.02(+0.34%)
May 07, 2012 6.409 6.525 6.383 6.503 8,823,478 +0.19(+3.04%)
May 04, 2012 6.374 6.405 6.294 6.311 11,290,955 +0.03(+0.50%)
May 03, 2012 6.307 6.343 6.249 6.280 7,060,621 -0.02(-0.28%)
May 02, 2012 6.262 6.307 6.240 6.298 20,550,760 -0.26(-4.01%)
May 01, 2012 6.557 6.632 6.525 6.561 7,415,262 +0.04(+0.62%)
Apr 30, 2012 6.606 6.619 6.485 6.521 9,673,954 -0.19(-2.86%)
Apr 27, 2012 6.686 6.717 6.601 6.713 8,940,000 +0.11(+1.62%)
Apr 26, 2012 6.557 6.630 6.521 6.606 7,755,952 -0.04(-0.60%)
Apr 25, 2012 6.721 6.739 6.606 6.646 11,207,358 +0.15(+2.33%)
Apr 24, 2012 6.387 6.548 6.387 6.494 8,382,431 +0.15(+2.39%)
Apr 23, 2012 6.334 6.365 6.289 6.343 14,321,473 -0.17(-2.60%)
Apr 20, 2012 6.467 6.557 6.450 6.512 10,385,971 +0.16(+2.60%)
Apr 19, 2012 6.374 6.423 6.307 6.347 17,365,016 -0.16(-2.47%)
Apr 18, 2012 6.525 6.610 6.494 6.508 10,844,257 -0.25(-3.63%)
Apr 17, 2012 6.681 6.788 6.657 6.753 10,385,396 +0.13(+2.02%)
Apr 16, 2012 6.637 6.655 6.552 6.619 12,019,256 +0.02(+0.27%)
Apr 13, 2012 6.659 6.672 6.534 6.601 17,314,136 -0.25(-3.58%)
Apr 12, 2012 6.753 6.864 6.748 6.846 6,140,995 -0.02(-0.26%)
Apr 11, 2012 6.900 6.918 6.851 6.864 12,786,240 +0.16(+2.33%)
Apr 10, 2012 6.864 6.886 6.695 6.708 12,864,336 -0.20(-2.84%)
Apr 09, 2012 6.828 6.918 6.828 6.904 4,631,345 -0.02(-0.26%)
Apr 05, 2012 6.842 6.940 6.820 6.922 8,768,583 -0.05(-0.77%)
Apr 04, 2012 7.038 7.047 6.940 6.976 12,359,161 -0.17(-2.43%)
Apr 03, 2012 7.274 7.279 7.118 7.149 9,611,282 -0.20(-2.67%)
Apr 02, 2012 7.216 7.350 7.206 7.345 7,731,529 +0.03(+0.43%)
Mar 30, 2012 7.319 7.341 7.256 7.314 5,169,008 +0.05(+0.74%)
Mar 29, 2012 7.221 7.265 7.203 7.261 7,712,113 -0.07(-0.97%)
Mar 28, 2012 7.417 7.426 7.292 7.332 6,496,822 -0.09(-1.26%)
Mar 27, 2012 7.484 7.488 7.421 7.426 5,713,562 -0.11(-1.42%)
Mar 26, 2012 7.488 7.537 7.470 7.533 5,297,950 +0.02(+0.24%)
Mar 23, 2012 7.475 7.528 7.417 7.515 7,356,932 -0.02(-0.30%)
Mar 22, 2012 7.501 7.559 7.488 7.537 5,128,236 -0.07(-0.88%)
Mar 21, 2012 7.675 7.689 7.564 7.604 5,056,750 -0.09(-1.22%)
Mar 20, 2012 7.662 7.747 7.631 7.698 6,278,188 +0.04(+0.47%)
Mar 19, 2012 7.564 7.702 7.551 7.662 7,314,975 +0.15(+1.96%)
Mar 16, 2012 7.475 7.542 7.475 7.515 9,354,243 +0.09(+1.26%)
Mar 15, 2012 7.337 7.430 7.305 7.421 7,069,106 +0.07(+0.97%)
Mar 14, 2012 7.417 7.426 7.323 7.350 4,604,474 -0.06(-0.78%)
Mar 13, 2012 7.279 7.417 7.261 7.408 7,040,377 +0.12(+1.71%)
Mar 12, 2012 7.305 7.319 7.239 7.283 6,109,179 -0.08(-1.03%)
Mar 09, 2012 7.354 7.377 7.305 7.359 5,527,012 -0.09(-1.20%)
Mar 08, 2012 7.372 7.466 7.359 7.448 5,406,008 +0.18(+2.45%)
Mar 07, 2012 7.247 7.296 7.212 7.270 9,887,482 -0.02(-0.24%)
Mar 06, 2012 7.368 7.390 7.288 7.288 15,012,384 -0.28(-3.65%)
Mar 05, 2012 7.551 7.591 7.506 7.564 10,142,065 -0.03(-0.41%)
Mar 02, 2012 7.573 7.604 7.533 7.595 8,239,450 -0.09(-1.22%)
Mar 01, 2012 7.640 7.702 7.617 7.689 7,577,785 +0.07(+0.94%)
Feb 29, 2012 7.720 7.756 7.600 7.617 6,970,262 -0.12(-1.50%)
Feb 28, 2012 7.649 7.747 7.636 7.733 6,219,891 +0.02(+0.23%)
Feb 27, 2012 7.635 7.733 7.622 7.715 4,385,436 +0.03(+0.35%)
Feb 24, 2012 7.635 7.715 7.622 7.689 8,816,185 +0.04(+0.52%)
Feb 23, 2012 7.640 7.684 7.600 7.649 6,112,315 -0.04(-0.52%)
Feb 22, 2012 7.702 7.724 7.666 7.689 5,620,743 -0.05(-0.69%)
Feb 21, 2012 7.747 7.800 7.702 7.742 7,392,140 +0.06(+0.75%)
Feb 17, 2012 7.689 7.707 7.617 7.684 8,956,182 +0.10(+1.29%)
Feb 16, 2012 7.417 7.591 7.395 7.586 8,656,212 +0.03(+0.41%)
Feb 15, 2012 7.640 7.640 7.524 7.555 11,763,046 -0.11(-1.40%)
Feb 14, 2012 7.675 7.698 7.608 7.662 6,353,426 -0.04(-0.52%)
Feb 13, 2012 7.698 7.724 7.649 7.702 5,130,987 +0.03(+0.41%)
Feb 10, 2012 7.698 7.738 7.662 7.671 9,657,457 -0.24(-3.04%)
Feb 09, 2012 7.925 7.947 7.863 7.912 6,350,379 +0.01(+0.11%)
Feb 08, 2012 7.898 7.938 7.809 7.903 8,948,386 +0.05(+0.68%)
Feb 07, 2012 7.778 7.880 7.742 7.849 14,382,679 +0.08(+0.97%)
Feb 06, 2012 7.760 7.836 7.742 7.773 13,325,002 -0.12(-1.47%)
Feb 03, 2012 7.778 7.889 7.764 7.889 7,789,994 +0.00(+0.00%)
Feb 02, 2012 7.827 7.898 7.800 7.889 5,711,780 -0.03(-0.34%)
Feb 01, 2012 7.885 7.960 7.858 7.916 5,082,811 +0.15(+1.95%)
Jan 31, 2012 7.822 7.827 7.715 7.764 5,707,796 -0.02(-0.23%)
Jan 30, 2012 7.724 7.787 7.704 7.782 4,990,576 -0.09(-1.19%)
Jan 27, 2012 7.756 7.894 7.756 7.876 7,110,607 +0.08(+1.03%)
Jan 26, 2012 7.813 7.863 7.769 7.796 14,697,129 +0.09(+1.16%)
Jan 25, 2012 7.577 7.729 7.515 7.707 10,136,483 +0.04(+0.58%)
Jan 24, 2012 7.640 7.671 7.600 7.662 12,235,149 -0.10(-1.26%)
Jan 23, 2012 7.782 7.822 7.711 7.760 5,580,938 +0.02(+0.29%)
Jan 20, 2012 7.707 7.738 7.671 7.738 4,419,950 -0.06(-0.74%)
Jan 19, 2012 7.702 7.796 7.639 7.796 6,612,238 +0.18(+2.34%)
Jan 18, 2012 7.626 7.671 7.555 7.617 5,255,719 -0.05(-0.70%)
Jan 17, 2012 7.644 7.729 7.617 7.671 4,242,207 +0.11(+1.47%)
Jan 13, 2012 7.546 7.568 7.430 7.559 5,871,014 -0.13(-1.74%)
Jan 12, 2012 7.724 7.738 7.631 7.693 5,468,334 +0.07(+0.88%)
Jan 11, 2012 7.551 7.626 7.510 7.626 4,146,299 +0.00(+0.06%)
Jan 10, 2012 7.626 7.644 7.573 7.622 7,074,277 +0.18(+2.46%)
Jan 09, 2012 7.493 7.497 7.368 7.439 5,419,306 +0.05(+0.66%)
Jan 06, 2012 7.524 7.524 7.368 7.390 7,469,769 -0.12(-1.66%)
Jan 05, 2012 7.488 7.555 7.421 7.515 8,001,000 -0.21(-2.71%)
Jan 04, 2012 7.738 7.764 7.640 7.724 5,405,071 +0.06(+0.81%)
Dec 30, 2011 7.643 7.720 7.617 7.662 6,139,855 +0.04(+0.59%)
Dec 29, 2011 7.484 7.631 7.470 7.617 7,805,245 +0.11(+1.48%)
Dec 28, 2011 7.653 7.657 7.466 7.506 6,570,005 -0.16(-2.09%)
Dec 27, 2011 7.684 7.724 7.666 7.666 5,579,045 -0.03(-0.41%)
Dec 23, 2011 7.675 7.711 7.653 7.698 5,794,000 +0.14(+1.83%)
Dec 21, 2011 7.591 7.600 7.501 7.559 11,221,199 -0.08(-1.05%)
Dec 20, 2011 7.568 7.666 7.559 7.640 10,722,995 +0.24(+3.19%)
Dec 19, 2011 7.542 7.551 7.390 7.403 11,402,929 -0.01(-0.12%)
Dec 16, 2011 7.533 7.559 7.381 7.412 10,898,686 -0.10(-1.36%)
Dec 15, 2011 7.577 7.586 7.497 7.515 9,937,372 +0.04(+0.54%)
Dec 14, 2011 7.702 7.742 7.444 7.475 20,031,086 -0.25(-3.18%)
Dec 13, 2011 7.952 8.001 7.653 7.720 9,788,146 -0.27(-3.40%)
Dec 12, 2011 8.050 8.054 7.925 7.992 7,340,002 -0.24(-2.92%)
Dec 09, 2011 8.130 8.277 8.121 8.232 5,023,157 +0.17(+2.16%)
Dec 08, 2011 8.201 8.246 8.045 8.059 5,584,685 -0.27(-3.26%)
Dec 07, 2011 8.219 8.357 8.157 8.331 5,536,435 -0.07(-0.85%)
Dec 06, 2011 8.348 8.451 8.322 8.402 4,962,056 +0.03(+0.37%)
Dec 05, 2011 8.478 8.482 8.326 8.371 5,994,876 +0.10(+1.24%)
Dec 02, 2011 8.433 8.451 8.268 8.268 5,701,698 -0.05(-0.59%)
Dec 01, 2011 8.393 8.406 8.273 8.317 7,440,771 -0.04(-0.48%)
Nov 30, 2011 8.335 8.380 8.299 8.357 12,666,333 +0.38(+4.75%)
Nov 29, 2011 8.014 8.059 7.943 7.978 7,028,969 +0.00(+0.06%)
Nov 28, 2011 7.987 8.036 7.934 7.974 9,316,829 +0.40(+5.24%)
Nov 25, 2011 7.546 7.635 7.528 7.577 7,427,889 -0.15(-1.90%)
Nov 23, 2011 7.827 7.840 7.689 7.724 14,448,610 -0.33(-4.15%)
Nov 22, 2011 8.054 8.383 7.965 8.059 7,676,050 -0.09(-1.15%)
Nov 21, 2011 8.170 8.192 8.063 8.152 8,190,760 -0.20(-2.40%)
Nov 18, 2011 8.415 8.438 8.326 8.353 7,400,329 +0.10(+1.19%)
Nov 17, 2011 8.322 8.392 8.210 8.255 8,570,760 +0.01(+0.11%)
Nov 16, 2011 8.290 8.393 8.246 8.246 7,751,831 -0.04(-0.54%)
Nov 15, 2011 8.339 8.375 8.232 8.290 7,842,033 -0.13(-1.59%)
Nov 14, 2011 8.500 8.513 8.371 8.424 6,881,859 -0.23(-2.68%)
Nov 11, 2011 8.576 8.723 8.567 8.656 6,153,617 +0.17(+2.05%)
Nov 10, 2011 8.536 8.544 8.353 8.482 8,059,072 +0.17(+2.04%)
Nov 09, 2011 8.460 8.478 8.304 8.313 13,424,520 -0.55(-6.19%)
Nov 08, 2011 8.821 8.914 8.703 8.861 9,354,725 +0.06(+0.71%)
Nov 07, 2011 8.785 8.821 8.647 8.799 7,454,625 +0.01(+0.15%)
Nov 04, 2011 8.856 8.856 8.705 8.785 8,152,826 -0.20(-2.23%)
Nov 03, 2011 8.955 9.021 8.781 8.986 8,389,400 +0.24(+2.70%)
Nov 02, 2011 8.799 8.843 8.665 8.750 12,572,030 +0.03(+0.30%)
Nov 01, 2011 8.601 8.790 8.541 8.723 17,947,092 -0.31(-3.46%)
Oct 31, 2011 9.252 9.260 9.028 9.036 11,750,517 -0.41(-4.34%)
Oct 28, 2011 9.387 9.455 9.349 9.446 7,582,026 -0.08(-0.89%)
Oct 27, 2011 9.412 9.641 9.315 9.531 14,082,123 +0.55(+6.07%)
Oct 26, 2011 9.053 9.081 8.797 8.985 9,633,090 +0.11(+1.19%)
Oct 25, 2011 8.918 8.952 8.804 8.880 9,944,429 -0.16(-1.82%)
Oct 24, 2011 8.842 9.089 8.837 9.045 6,514,946 +0.13(+1.47%)
Oct 21, 2011 8.867 8.939 8.816 8.913 7,861,750 +0.33(+3.79%)
Oct 20, 2011 8.723 8.732 8.478 8.588 8,095,214 -0.14(-1.55%)
Oct 19, 2011 8.778 8.825 8.691 8.723 5,578,729 -0.13(-1.43%)
Oct 18, 2011 8.677 8.909 8.584 8.850 8,374,988 +0.08(+0.87%)
Oct 17, 2011 8.975 8.990 8.761 8.774 7,875,306 -0.25(-2.72%)
Oct 14, 2011 8.994 9.028 8.931 9.019 6,240,146 +0.12(+1.33%)
Oct 13, 2011 8.804 8.905 8.719 8.901 7,696,873 +0.01(+0.14%)
Oct 12, 2011 8.880 8.985 8.863 8.888 10,706,493 +0.22(+2.49%)
Oct 11, 2011 8.533 8.698 8.486 8.672 10,976,245 -0.06(-0.68%)
Oct 10, 2011 8.643 8.740 8.626 8.732 8,537,515 +0.28(+3.30%)
Oct 07, 2011 8.537 8.579 8.406 8.453 9,851,075 -0.05(-0.60%)
Oct 06, 2011 8.402 8.503 8.374 8.503 12,705,911 +0.25(+3.02%)
Oct 05, 2011 8.059 8.267 8.004 8.254 12,734,901 +0.15(+1.83%)
Oct 04, 2011 7.818 8.123 7.700 8.106 17,608,270 +0.33(+4.30%)
Oct 03, 2011 7.945 8.030 7.772 7.772 13,347,613 -0.31(-3.87%)
Sep 30, 2011 8.135 8.228 8.080 8.085 13,464,300 -0.25(-2.99%)
Sep 29, 2011 8.343 8.376 8.186 8.334 12,683,056 +0.30(+3.68%)
Sep 28, 2011 8.190 8.292 8.034 8.038 9,446,412 -0.11(-1.30%)
Sep 27, 2011 8.169 8.279 8.093 8.144 12,732,876 +0.16(+1.96%)
Sep 26, 2011 7.852 7.987 7.666 7.987 11,718,897 +0.23(+3.00%)
Sep 23, 2011 7.459 7.768 7.442 7.755 21,742,712 +0.23(+3.03%)
Sep 22, 2011 7.510 7.623 7.434 7.527 30,464,526 -0.32(-4.09%)
Sep 21, 2011 8.017 8.102 7.848 7.848 14,632,439 -0.23(-2.83%)
Sep 20, 2011 8.038 8.190 7.933 8.076 21,801,358 +0.02(+0.26%)
Sep 19, 2011 7.920 8.110 7.856 8.055 14,182,040 -0.21(-2.51%)
Sep 16, 2011 8.271 8.292 8.123 8.262 13,333,948 -0.03(-0.36%)
Sep 15, 2011 8.250 8.311 8.161 8.292 20,149,932 +0.36(+4.53%)
Sep 14, 2011 7.776 7.975 7.615 7.933 15,002,183 +0.26(+3.36%)
Sep 13, 2011 7.467 7.725 7.455 7.675 28,267,184 +0.15(+1.97%)
Sep 12, 2011 7.357 7.535 7.319 7.527 39,639,800 -0.09(-1.22%)
Sep 09, 2011 7.789 7.831 7.569 7.620 36,884,264 -0.45(-5.61%)
Sep 08, 2011 8.085 8.199 8.047 8.072 8,275,520 -0.10(-1.19%)
Sep 07, 2011 8.000 8.182 7.971 8.169 11,229,210 +0.18(+2.28%)
Sep 06, 2011 7.873 8.004 7.814 7.987 20,675,740 -0.45(-5.31%)
Sep 02, 2011 8.478 8.541 8.423 8.436 9,101,493 -0.32(-3.62%)
Sep 01, 2011 8.723 8.875 8.681 8.753 7,728,144 -0.06(-0.72%)
Aug 31, 2011 8.825 8.909 8.782 8.816 7,782,536 +0.14(+1.66%)
Aug 30, 2011 8.588 8.702 8.526 8.672 6,707,170 -0.04(-0.44%)
Aug 29, 2011 8.694 8.727 8.660 8.711 4,691,755 +0.22(+2.59%)
Aug 26, 2011 8.338 8.533 8.239 8.491 6,915,806 +0.01(+0.10%)
Aug 25, 2011 8.664 8.711 8.457 8.482 9,324,998 -0.25(-2.86%)
Aug 24, 2011 8.613 8.749 8.592 8.732 6,617,462 +0.00(+0.00%)
Aug 23, 2011 8.554 8.740 8.482 8.732 9,749,396 +0.29(+3.46%)
Aug 22, 2011 8.664 8.664 8.425 8.440 10,743,814 +0.19(+2.31%)
Aug 19, 2011 8.351 8.470 8.245 8.250 12,959,562 -0.19(-2.21%)
Aug 18, 2011 8.575 8.588 8.313 8.436 15,294,470 -0.45(-5.09%)
Aug 17, 2011 8.863 9.002 8.842 8.888 7,759,705 +0.12(+1.40%)
Aug 16, 2011 8.723 8.901 8.681 8.765 7,175,615 -0.12(-1.33%)
Aug 15, 2011 8.765 8.888 8.753 8.884 7,520,279 +0.23(+2.69%)
Aug 12, 2011 8.571 8.694 8.516 8.651 10,892,234 +0.32(+3.81%)
Aug 11, 2011 7.886 8.415 7.878 8.334 16,542,255 +0.31(+3.85%)
Aug 10, 2011 8.457 8.457 7.954 8.026 25,232,022 -0.72(-8.22%)
Aug 09, 2011 8.829 8.744 8.245 8.744 18,192,732 +0.30(+3.61%)
Aug 08, 2011 8.829 8.909 8.398 8.440 14,689,233 -0.58(-6.42%)
Aug 05, 2011 8.981 9.159 8.653 9.019 21,533,126 +0.30(+3.44%)
Aug 04, 2011 9.053 9.095 8.691 8.719 26,010,190 -0.55(-5.97%)
Aug 03, 2011 9.353 9.353 9.100 9.273 21,221,018 +0.22(+2.43%)
Aug 02, 2011 9.150 9.231 9.045 9.053 31,768,964 -0.20(-2.15%)
Aug 01, 2011 9.438 9.467 9.146 9.252 28,557,836 -0.19(-1.97%)
Jul 29, 2011 9.429 9.544 9.417 9.438 14,190,864 +0.01(+0.09%)
Jul 28, 2011 9.396 9.489 9.370 9.429 8,740,778 -0.11(-1.11%)
Jul 27, 2011 9.649 9.658 9.514 9.535 6,687,799 -0.27(-2.80%)
Jul 26, 2011 9.725 9.831 9.719 9.810 5,204,355 +0.14(+1.40%)
Jul 25, 2011 9.763 9.776 9.630 9.675 12,418,678 -0.24(-2.43%)
Jul 22, 2011 9.903 9.937 9.903 9.916 4,725,262 +0.01(+0.13%)
Jul 21, 2011 9.848 9.949 9.793 9.903 7,916,215 +0.35(+3.63%)
Jul 20, 2011 9.510 9.577 9.434 9.556 5,861,365 +0.20(+2.12%)
Jul 19, 2011 9.286 9.370 9.277 9.357 6,376,339 +0.11(+1.24%)
Jul 18, 2011 9.256 9.294 9.133 9.243 5,826,316 -0.11(-1.13%)
Jul 15, 2011 9.374 9.404 9.277 9.349 5,935,880 -0.09(-0.94%)
Jul 14, 2011 9.603 9.653 9.415 9.438 7,631,333 -0.08(-0.80%)
Jul 13, 2011 9.425 9.611 9.391 9.514 8,356,071 +0.26(+2.79%)
Jul 12, 2011 9.159 9.349 9.159 9.256 12,520,482 -0.11(-1.13%)
Jul 11, 2011 9.353 9.404 9.252 9.362 15,167,046 -0.41(-4.24%)
Jul 08, 2011 9.865 9.907 9.704 9.776 9,021,796 -0.32(-3.14%)
Jul 07, 2011 10.11 10.17 10.06 10.09 4,151,574 +0.06(+0.59%)
Jul 06, 2011 9.988 10.04 9.924 10.03 5,543,108 -0.15(-1.49%)
Jul 05, 2011 10.24 10.25 10.16 10.19 4,894,411 -0.30(-2.82%)
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.