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:

Deutsche Tele Ag ADR (OP: DTEGY )

24.27 +0.03 (+0.13%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.65 16.83 16.58 16.79 103,174 +0.16(+0.96%)
Sep 29, 2016 16.88 16.89 16.54 16.63 751,222 -0.15(-0.89%)
Sep 28, 2016 16.75 16.79 16.64 16.78 93,913 -0.02(-0.09%)
Sep 27, 2016 16.64 16.82 16.63 16.80 96,785 -0.03(-0.21%)
Sep 26, 2016 16.87 16.91 16.80 16.83 116,928 -0.30(-1.75%)
Sep 23, 2016 17.10 17.17 17.09 17.13 101,835 -0.01(-0.06%)
Sep 22, 2016 17.08 17.22 17.08 17.14 187,105 +0.54(+3.25%)
Sep 21, 2016 16.46 16.66 16.42 16.60 209,464 +0.41(+2.53%)
Sep 20, 2016 16.32 16.32 16.14 16.19 180,287 +0.01(+0.06%)
Sep 19, 2016 16.19 16.23 16.12 16.18 262,131 +0.07(+0.40%)
Sep 16, 2016 16.04 16.18 16.04 16.11 160,403 -0.07(-0.40%)
Sep 15, 2016 16.07 16.20 16.02 16.18 210,604 +0.04(+0.28%)
Sep 14, 2016 16.04 16.23 16.03 16.14 84,050 -0.04(-0.22%)
Sep 13, 2016 16.30 16.35 16.13 16.17 170,556 -0.34(-2.09%)
Sep 12, 2016 16.30 16.53 16.24 16.52 113,625 +0.00(+0.03%)
Sep 09, 2016 16.68 16.68 16.48 16.51 66,078 -0.39(-2.31%)
Sep 08, 2016 16.93 17.00 16.85 16.90 59,628 +0.01(+0.06%)
Sep 07, 2016 16.94 16.97 16.82 16.89 47,923 -0.05(-0.30%)
Sep 06, 2016 16.89 16.96 16.86 16.94 94,404 +0.06(+0.36%)
Sep 02, 2016 16.88 16.88 16.88 0 +0.20(+1.17%)
Sep 01, 2016 16.54 16.73 16.54 16.68 64,841 -0.03(-0.15%)
Aug 31, 2016 16.75 16.79 16.65 16.71 121,544 -0.13(-0.77%)
Aug 30, 2016 16.86 16.92 16.79 16.84 85,919 -0.03(-0.18%)
Aug 29, 2016 16.86 16.90 16.80 16.87 118,716 +0.08(+0.48%)
Aug 26, 2016 16.94 17.11 16.75 16.79 89,294 -0.12(-0.71%)
Aug 25, 2016 16.98 17.00 16.88 16.91 55,900 -0.05(-0.29%)
Aug 24, 2016 16.99 17.03 16.92 16.96 101,750 -0.16(-0.93%)
Aug 23, 2016 17.11 17.17 17.10 17.12 94,406 -0.11(-0.64%)
Aug 22, 2016 17.18 17.25 17.15 17.23 102,816 -0.06(-0.35%)
Aug 19, 2016 17.24 17.30 17.17 17.29 78,719 -0.23(-1.31%)
Aug 18, 2016 17.31 17.52 17.31 17.52 115,242 +0.12(+0.69%)
Aug 17, 2016 17.38 17.49 17.24 17.40 1,690,428 -0.07(-0.40%)
Aug 16, 2016 17.37 17.50 17.37 17.47 231,170 -0.01(-0.06%)
Aug 15, 2016 17.45 17.51 17.43 17.48 349,136 +0.10(+0.58%)
Aug 12, 2016 17.36 17.44 17.35 17.38 46,827 -0.10(-0.54%)
Aug 11, 2016 17.39 17.57 17.39 17.48 85,240 +0.04(+0.20%)
Aug 10, 2016 17.47 17.51 17.41 17.44 65,262 -0.00(-0.01%)
Aug 09, 2016 17.32 17.49 17.31 17.44 71,017 +0.28(+1.64%)
Aug 08, 2016 17.13 17.16 17.09 17.16 59,142 -0.02(-0.15%)
Aug 05, 2016 17.11 17.20 17.09 17.18 134,430 +0.24(+1.45%)
Aug 04, 2016 16.87 16.96 16.81 16.94 55,349 -0.03(-0.18%)
Aug 03, 2016 16.88 17.03 16.87 16.97 181,174 -0.05(-0.29%)
Aug 02, 2016 16.95 17.02 16.93 17.02 72,208 +0.07(+0.41%)
Aug 01, 2016 16.90 17.07 16.88 16.95 122,013 +0.02(+0.09%)
Jul 29, 2016 16.84 16.97 16.81 16.93 361,331 +0.07(+0.44%)
Jul 28, 2016 16.83 16.87 16.79 16.86 93,691 +0.16(+0.96%)
Jul 27, 2016 16.66 16.71 16.50 16.70 73,754 +0.12(+0.72%)
Jul 26, 2016 16.63 16.70 16.55 16.58 250,471 -0.19(-1.13%)
Jul 25, 2016 16.76 16.79 16.69 16.77 93,486 -0.02(-0.12%)
Jul 22, 2016 16.85 16.88 16.72 16.79 148,045 +0.12(+0.75%)
Jul 21, 2016 16.63 16.72 16.56 16.66 74,107 -0.09(-0.51%)
Jul 20, 2016 16.82 16.86 16.70 16.75 76,975 -0.01(-0.06%)
Jul 19, 2016 16.82 16.84 16.69 16.76 160,096 -0.20(-1.18%)
Jul 18, 2016 16.96 17.00 16.87 16.96 126,652 -0.12(-0.70%)
Jul 15, 2016 17.14 17.16 17.02 17.08 229,243 +0.00(+0.03%)
Jul 14, 2016 17.00 17.13 16.96 17.07 340,139 +0.29(+1.76%)
Jul 13, 2016 16.65 16.80 16.63 16.78 369,493 +0.07(+0.42%)
Jul 12, 2016 16.67 16.74 16.60 16.71 226,859 +0.23(+1.40%)
Jul 11, 2016 16.46 16.51 16.39 16.48 69,585 +0.17(+1.04%)
Jul 08, 2016 16.17 16.27 16.31 77,897 +0.14(+0.87%)
Jul 07, 2016 16.15 16.25 16.06 16.17 74,776 -0.21(-1.28%)
Jul 05, 2016 16.67 16.67 16.33 16.38 174,939 -0.49(-2.90%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.