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:

Telefonica S.A. ADR (NY: TEF )

5.030 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.470 3.515 3.440 3.440 1,467,735 +0.03(+0.88%)
Sep 29, 2020 3.450 3.460 3.400 3.410 2,326,951 -0.11(-3.12%)
Sep 28, 2020 3.490 3.530 3.470 3.520 1,890,245 +0.04(+1.15%)
Sep 25, 2020 3.460 3.490 3.440 3.480 1,998,300 -0.02(-0.57%)
Sep 24, 2020 3.480 3.530 3.450 3.500 2,354,966 +0.07(+2.04%)
Sep 23, 2020 3.530 3.550 3.420 3.430 2,673,564 -0.12(-3.38%)
Sep 22, 2020 3.600 3.640 3.530 3.550 2,562,403 -0.01(-0.28%)
Sep 21, 2020 3.540 3.570 3.495 3.560 2,708,661 -0.13(-3.52%)
Sep 18, 2020 3.750 3.760 3.650 3.690 2,860,200 -0.12(-3.15%)
Sep 17, 2020 3.780 3.815 3.760 3.810 858,316 +0.02(+0.53%)
Sep 16, 2020 3.800 3.840 3.780 3.790 1,507,586 -0.05(-1.30%)
Sep 15, 2020 3.860 3.880 3.820 3.840 3,029,741 -0.01(-0.26%)
Sep 14, 2020 3.880 3.890 3.840 3.850 1,423,089 +0.04(+1.05%)
Sep 11, 2020 3.830 3.855 3.800 3.810 1,362,600 +0.00(+0.00%)
Sep 10, 2020 3.920 3.930 3.805 3.810 1,709,091 -0.11(-2.81%)
Sep 09, 2020 3.900 3.940 3.890 3.920 1,695,437 +0.08(+2.08%)
Sep 08, 2020 3.840 3.880 3.800 3.840 2,009,705 -0.08(-2.04%)
Sep 04, 2020 3.880 3.940 3.840 3.920 1,565,800 +0.01(+0.26%)
Sep 03, 2020 3.930 3.985 3.890 3.910 1,982,484 +0.06(+1.56%)
Sep 02, 2020 3.850 3.880 3.820 3.850 2,071,369 +0.00(+0.00%)
Sep 01, 2020 3.865 3.900 3.835 3.850 2,134,557 -0.10(-2.53%)
Aug 31, 2020 3.990 4.000 3.940 3.950 2,215,845 -0.07(-1.74%)
Aug 28, 2020 4.030 4.030 4.000 4.020 1,202,500 +0.01(+0.25%)
Aug 27, 2020 4.060 4.065 4.010 4.010 1,411,527 -0.07(-1.72%)
Aug 26, 2020 4.100 4.110 4.060 4.080 1,302,348 -0.07(-1.69%)
Aug 25, 2020 4.260 4.260 4.100 4.150 1,515,323 -0.06(-1.43%)
Aug 24, 2020 4.190 4.220 4.165 4.210 2,877,144 +0.09(+2.18%)
Aug 21, 2020 4.125 4.135 4.080 4.120 1,601,400 -0.03(-0.72%)
Aug 20, 2020 4.180 4.200 4.140 4.150 1,664,379 -0.11(-2.58%)
Aug 19, 2020 4.290 4.320 4.260 4.260 1,122,326 +0.02(+0.47%)
Aug 18, 2020 4.290 4.290 4.230 4.240 843,844 -0.03(-0.70%)
Aug 17, 2020 4.320 4.350 4.260 4.270 1,117,110 -0.03(-0.70%)
Aug 14, 2020 4.310 4.355 4.300 4.300 901,600 -0.05(-1.15%)
Aug 13, 2020 4.380 4.420 4.340 4.350 717,568 +0.01(+0.23%)
Aug 12, 2020 4.410 4.410 4.320 4.340 937,051 +0.06(+1.40%)
Aug 11, 2020 4.350 4.380 4.270 4.280 2,088,921 +0.05(+1.18%)
Aug 10, 2020 4.200 4.270 4.190 4.230 1,519,900 +0.07(+1.68%)
Aug 07, 2020 4.110 4.170 4.090 4.160 2,001,000 +0.02(+0.48%)
Aug 06, 2020 4.160 4.170 4.110 4.140 1,980,337 -0.10(-2.36%)
Aug 05, 2020 4.320 4.330 4.230 4.240 1,544,645 -0.13(-2.97%)
Aug 04, 2020 4.320 4.380 4.310 4.370 2,201,389 +0.11(+2.58%)
Aug 03, 2020 4.240 4.285 4.200 4.260 1,474,140 +0.05(+1.19%)
Jul 31, 2020 4.370 4.370 4.200 4.210 2,422,800 -0.26(-5.82%)
Jul 30, 2020 4.440 4.470 4.360 4.470 1,782,560 -0.03(-0.67%)
Jul 29, 2020 4.490 4.538 4.470 4.500 1,671,179 +0.05(+1.12%)
Jul 28, 2020 4.390 4.470 4.360 4.450 1,163,581 +0.02(+0.45%)
Jul 27, 2020 4.460 4.460 4.410 4.430 1,502,277 -0.09(-1.99%)
Jul 24, 2020 4.550 4.570 4.510 4.520 873,600 -0.08(-1.74%)
Jul 23, 2020 4.640 4.655 4.590 4.600 954,839 -0.13(-2.75%)
Jul 22, 2020 4.750 4.765 4.710 4.730 680,308 -0.03(-0.63%)
Jul 21, 2020 4.740 4.810 4.700 4.760 1,698,433 -0.03(-0.63%)
Jul 20, 2020 4.750 4.800 4.730 4.790 964,423 +0.06(+1.27%)
Jul 17, 2020 4.720 4.740 4.700 4.730 560,800 -0.04(-0.84%)
Jul 16, 2020 4.730 4.870 4.730 4.770 1,523,640 +0.05(+1.06%)
Jul 15, 2020 4.710 4.740 4.660 4.720 1,423,863 -0.07(-1.46%)
Jul 14, 2020 4.680 4.800 4.670 4.790 1,383,444 +0.19(+4.13%)
Jul 13, 2020 4.680 4.680 4.590 4.600 759,759 +0.01(+0.22%)
Jul 10, 2020 4.530 4.590 4.492 4.590 403,900 +0.09(+2.00%)
Jul 09, 2020 4.560 4.560 4.480 4.500 1,038,231 -0.11(-2.39%)
Jul 08, 2020 4.610 4.620 4.570 4.610 906,155 +0.00(+0.00%)
Jul 07, 2020 4.640 4.670 4.600 4.610 1,161,416 -0.16(-3.35%)
Jul 06, 2020 4.790 4.820 4.740 4.770 979,215 -0.01(-0.21%)
Jul 02, 2020 4.840 4.915 4.760 4.780 1,041,100 -0.02(-0.42%)
Jul 01, 2020 4.730 4.820 4.730 4.800 807,431 -0.02(-0.41%)
Jun 30, 2020 4.760 4.830 4.724 4.820 687,542 -0.06(-1.23%)
Jun 29, 2020 4.820 4.910 4.800 4.880 759,680 +0.15(+3.17%)
Jun 26, 2020 4.820 4.820 4.710 4.730 542,300 -0.15(-3.07%)
Jun 25, 2020 4.770 4.895 4.750 4.880 711,829 +0.13(+2.74%)
Jun 24, 2020 4.810 4.820 4.705 4.750 872,855 -0.11(-2.26%)
Jun 23, 2020 4.890 4.900 4.830 4.860 886,657 +0.04(+0.83%)
Jun 22, 2020 4.860 4.860 4.790 4.820 1,179,373 -0.06(-1.23%)
Jun 19, 2020 4.960 4.974 4.880 4.880 1,231,900 -0.03(-0.61%)
Jun 18, 2020 4.890 4.940 4.865 4.910 1,438,143 -0.17(-3.35%)
Jun 17, 2020 5.140 5.140 5.055 5.080 1,190,367 -0.27(-5.05%)
Jun 16, 2020 5.330 5.460 5.270 5.350 1,829,667 +0.23(+4.49%)
Jun 15, 2020 4.920 5.130 4.900 5.120 1,321,886 +0.00(+0.00%)
Jun 12, 2020 5.170 5.200 5.030 5.120 1,678,500 +0.15(+3.02%)
Jun 11, 2020 5.180 5.210 4.970 4.970 3,212,828 -0.47(-8.64%)
Jun 10, 2020 5.570 5.580 5.400 5.440 1,857,196 -0.08(-1.45%)
Jun 09, 2020 5.480 5.560 5.476 5.520 1,310,666 -0.14(-2.47%)
Jun 08, 2020 5.670 5.690 5.565 5.660 1,742,416 +0.21(+3.85%)
Jun 05, 2020 5.550 5.590 5.440 5.450 2,631,900 +0.19(+3.61%)
Jun 04, 2020 5.230 5.325 5.230 5.260 1,248,371 -0.01(-0.19%)
Jun 03, 2020 5.170 5.290 5.170 5.270 1,252,539 +0.24(+4.77%)
Jun 02, 2020 4.990 5.050 4.950 5.030 1,235,044 +0.08(+1.62%)
Jun 01, 2020 4.920 4.968 4.920 4.950 1,120,131 +0.19(+3.99%)
May 29, 2020 4.790 4.790 4.710 4.760 1,257,200 -0.11(-2.26%)
May 28, 2020 4.810 4.900 4.795 4.870 3,096,218 +0.24(+5.18%)
May 27, 2020 4.590 4.645 4.525 4.630 1,881,350 +0.15(+3.35%)
May 26, 2020 4.430 4.520 4.430 4.480 1,073,498 -0.03(-0.67%)
May 22, 2020 4.580 4.580 4.465 4.510 1,274,000 -0.03(-0.66%)
May 21, 2020 4.550 4.590 4.520 4.540 1,184,167 +0.12(+2.71%)
May 20, 2020 4.370 4.450 4.350 4.420 1,765,026 +0.14(+3.27%)
May 19, 2020 4.400 4.400 4.260 4.280 3,609,630 -0.46(-9.70%)
May 18, 2020 4.650 4.760 4.640 4.740 689,407 +0.15(+3.27%)
May 15, 2020 4.590 4.600 4.550 4.590 395,100 -0.05(-1.08%)
May 14, 2020 4.550 4.660 4.500 4.640 663,419 +0.11(+2.43%)
May 13, 2020 4.660 4.660 4.520 4.530 598,668 -0.13(-2.79%)
May 12, 2020 4.680 4.810 4.640 4.660 989,770 +0.06(+1.30%)
May 11, 2020 4.550 4.610 4.520 4.600 528,016 -0.01(-0.22%)
May 08, 2020 4.640 4.640 4.550 4.610 732,100 -0.05(-1.07%)
May 07, 2020 4.610 4.730 4.560 4.660 1,249,687 +0.01(+0.22%)
May 06, 2020 4.770 4.770 4.640 4.650 570,863 -0.16(-3.33%)
May 05, 2020 4.790 4.830 4.760 4.810 1,064,591 +0.05(+1.05%)
May 04, 2020 4.810 4.820 4.710 4.760 1,051,185 -0.09(-1.86%)
May 01, 2020 4.590 4.890 4.470 4.850 1,959,500 +0.29(+6.36%)
Apr 30, 2020 4.640 4.640 4.540 4.560 1,212,184 -0.10(-2.15%)
Apr 29, 2020 4.570 4.660 4.490 4.660 847,093 +0.23(+5.19%)
Apr 28, 2020 4.490 4.490 4.400 4.430 1,101,886 +0.03(+0.68%)
Apr 27, 2020 4.450 4.450 4.380 4.400 1,116,750 -0.01(-0.23%)
Apr 24, 2020 4.460 4.470 4.340 4.410 1,181,500 +0.07(+1.61%)
Apr 23, 2020 4.380 4.440 4.330 4.340 1,092,028 -0.10(-2.25%)
Apr 22, 2020 4.430 4.450 4.370 4.440 732,606 +0.12(+2.78%)
Apr 21, 2020 4.320 4.370 4.280 4.320 2,111,563 -0.14(-3.14%)
Apr 20, 2020 4.450 4.520 4.420 4.460 846,724 -0.10(-2.19%)
Apr 17, 2020 4.560 4.570 4.480 4.560 1,179,100 +0.04(+0.88%)
Apr 16, 2020 4.520 4.540 4.460 4.520 1,566,141 -0.05(-1.09%)
Apr 15, 2020 4.570 4.650 4.510 4.570 1,326,050 -0.22(-4.59%)
Apr 14, 2020 4.760 4.870 4.750 4.790 1,663,480 +0.07(+1.48%)
Apr 13, 2020 4.720 4.725 4.610 4.720 945,155 +0.02(+0.43%)
Apr 09, 2020 4.800 4.840 4.650 4.700 2,331,300 -0.13(-2.69%)
Apr 08, 2020 4.780 4.870 4.720 4.830 986,535 +0.04(+0.84%)
Apr 07, 2020 4.960 4.960 4.752 4.790 1,324,292 +0.01(+0.21%)
Apr 06, 2020 4.660 4.780 4.640 4.780 1,159,480 +0.36(+8.14%)
Apr 03, 2020 4.400 4.450 4.350 4.420 1,065,000 -0.09(-2.00%)
Apr 02, 2020 4.310 4.530 4.260 4.510 1,374,707 +0.10(+2.27%)
Apr 01, 2020 4.510 4.525 4.370 4.410 878,259 -0.16(-3.50%)
Mar 31, 2020 4.560 4.695 4.480 4.570 1,802,460 -0.11(-2.35%)
Mar 30, 2020 4.550 4.750 4.500 4.680 1,848,052 +0.12(+2.63%)
Mar 27, 2020 4.550 4.650 4.460 4.560 1,221,300 -0.16(-3.39%)
Mar 26, 2020 4.620 4.760 4.585 4.720 1,472,518 -0.03(-0.63%)
Mar 25, 2020 4.770 4.925 4.670 4.750 2,474,613 -0.07(-1.45%)
Mar 24, 2020 4.740 4.930 4.690 4.820 1,627,307 +0.25(+5.47%)
Mar 23, 2020 4.570 4.630 4.460 4.570 2,604,899 +0.01(+0.22%)
Mar 20, 2020 4.850 4.850 4.560 4.560 1,967,600 -0.39(-7.88%)
Mar 19, 2020 4.930 5.100 4.870 4.950 2,672,094 +0.25(+5.32%)
Mar 18, 2020 4.650 5.130 4.490 4.700 2,376,091 -0.17(-3.49%)
Mar 17, 2020 4.250 4.870 4.230 4.870 2,180,239 +0.77(+18.78%)
Mar 16, 2020 3.750 4.240 3.750 4.100 3,926,074 -0.43(-9.49%)
Mar 13, 2020 4.580 4.580 4.200 4.530 4,518,300 +0.11(+2.49%)
Mar 12, 2020 4.580 4.580 4.210 4.420 5,370,264 -0.47(-9.61%)
Mar 11, 2020 5.060 5.100 4.830 4.890 3,865,342 -0.30(-5.78%)
Mar 10, 2020 5.240 5.260 4.985 5.190 3,245,515 +0.04(+0.78%)
Mar 09, 2020 5.310 5.510 5.150 5.150 3,870,814 -0.63(-10.90%)
Mar 06, 2020 5.770 5.830 5.690 5.780 3,160,300 +0.04(+0.70%)
Mar 05, 2020 5.820 5.830 5.700 5.740 5,256,623 -0.33(-5.44%)
Mar 04, 2020 5.950 6.075 5.880 6.070 2,783,373 +0.24(+4.12%)
Mar 03, 2020 5.940 6.035 5.790 5.830 5,781,628 -0.18(-3.00%)
Mar 02, 2020 5.910 6.020 5.860 6.010 4,621,135 +0.10(+1.69%)
Feb 28, 2020 5.890 5.950 5.750 5.910 6,707,000 -0.24(-3.90%)
Feb 27, 2020 6.230 6.300 6.140 6.150 4,185,632 -0.11(-1.76%)
Feb 26, 2020 6.280 6.370 6.250 6.260 2,811,587 +0.03(+0.48%)
Feb 25, 2020 6.360 6.380 6.210 6.230 2,868,247 -0.22(-3.41%)
Feb 24, 2020 6.480 6.500 6.440 6.450 2,042,672 -0.13(-1.98%)
Feb 21, 2020 6.610 6.610 6.575 6.580 2,348,600 -0.17(-2.52%)
Feb 20, 2020 6.820 6.850 6.725 6.750 3,029,068 -0.27(-3.85%)
Feb 19, 2020 7.020 7.070 7.010 7.020 1,484,500 -0.02(-0.28%)
Feb 18, 2020 6.980 7.061 6.980 7.040 1,802,991 +0.25(+3.68%)
Feb 14, 2020 6.760 6.800 6.740 6.790 1,566,600 +0.05(+0.74%)
Feb 13, 2020 6.770 6.770 6.720 6.740 1,197,822 -0.14(-2.03%)
Feb 12, 2020 6.850 6.890 6.820 6.880 1,168,663 +0.15(+2.23%)
Feb 11, 2020 6.740 6.770 6.720 6.730 1,476,051 -0.01(-0.15%)
Feb 10, 2020 6.740 6.765 6.720 6.740 1,000,997 -0.02(-0.30%)
Feb 07, 2020 6.790 6.810 6.760 6.760 767,600 -0.06(-0.88%)
Feb 06, 2020 6.830 6.850 6.800 6.820 1,263,104 +0.02(+0.29%)
Feb 05, 2020 6.770 6.800 6.755 6.800 1,154,860 +0.00(+0.00%)
Feb 04, 2020 6.810 6.830 6.780 6.800 1,141,860 +0.09(+1.34%)
Feb 03, 2020 6.730 6.760 6.710 6.710 936,416 -0.02(-0.30%)
Jan 31, 2020 6.780 6.780 6.720 6.730 1,759,600 -0.09(-1.32%)
Jan 30, 2020 6.760 6.830 6.745 6.820 1,190,141 +0.03(+0.44%)
Jan 29, 2020 6.820 6.845 6.780 6.790 1,392,069 -0.10(-1.45%)
Jan 28, 2020 6.810 6.900 6.805 6.890 1,685,538 +0.24(+3.61%)
Jan 27, 2020 6.660 6.690 6.630 6.650 1,929,142 -0.06(-0.89%)
Jan 24, 2020 6.780 6.780 6.700 6.710 2,347,400 -0.14(-2.04%)
Jan 23, 2020 6.830 6.860 6.780 6.850 1,576,974 -0.08(-1.15%)
Jan 22, 2020 6.940 6.970 6.910 6.930 1,098,421 -0.05(-0.72%)
Jan 21, 2020 7.040 7.050 6.980 6.980 1,444,635 +0.14(+2.05%)
Jan 17, 2020 6.830 6.850 6.800 6.840 1,439,600 +0.06(+0.88%)
Jan 16, 2020 6.760 6.790 6.730 6.780 1,170,178 +0.07(+1.04%)
Jan 15, 2020 6.690 6.730 6.690 6.710 1,044,243 -0.02(-0.30%)
Jan 14, 2020 6.750 6.760 6.720 6.730 1,354,291 -0.03(-0.44%)
Jan 13, 2020 6.790 6.800 6.750 6.760 1,902,287 -0.08(-1.17%)
Jan 10, 2020 6.880 6.890 6.830 6.840 1,794,300 +0.00(+0.00%)
Jan 09, 2020 6.870 6.880 6.840 6.840 1,175,019 -0.02(-0.29%)
Jan 08, 2020 6.890 6.900 6.850 6.860 1,747,161 -0.10(-1.44%)
Jan 07, 2020 7.000 7.000 6.950 6.960 1,381,926 -0.12(-1.69%)
Jan 06, 2020 7.050 7.090 7.030 7.080 868,437 +0.00(+0.00%)
Jan 03, 2020 7.020 7.090 7.020 7.080 1,236,200 -0.01(-0.14%)
Jan 02, 2020 7.090 7.110 7.070 7.090 1,443,322 +0.12(+1.72%)
Dec 31, 2019 6.970 7.000 6.950 6.970 1,258,600 -0.11(-1.55%)
Dec 30, 2019 7.130 7.140 7.050 7.080 2,095,622 -0.08(-1.12%)
Dec 27, 2019 7.140 7.170 7.130 7.160 1,460,900 +0.07(+0.99%)
Dec 26, 2019 7.050 7.100 7.050 7.090 1,032,398 +0.03(+0.42%)
Dec 24, 2019 7.100 7.120 7.060 7.060 641,200 -0.07(-0.98%)
Dec 23, 2019 7.140 7.200 7.120 7.130 1,646,913 -0.13(-1.79%)
Dec 20, 2019 7.200 7.260 7.190 7.260 1,805,200 +0.05(+0.69%)
Dec 19, 2019 7.190 7.220 7.160 7.210 1,644,727 -0.12(-1.64%)
Dec 18, 2019 7.330 7.345 7.290 7.330 1,329,620 -0.06(-0.81%)
Dec 17, 2019 7.400 7.410 7.370 7.390 1,280,551 -0.21(-2.76%)
Dec 16, 2019 7.550 7.605 7.550 7.600 969,590 +0.12(+1.60%)
Dec 13, 2019 7.490 7.550 7.440 7.480 1,582,600 +0.07(+0.94%)
Dec 12, 2019 7.400 7.480 7.390 7.410 2,391,296 -0.05(-0.67%)
Dec 11, 2019 7.430 7.480 7.430 7.460 784,818 +0.03(+0.40%)
Dec 10, 2019 7.440 7.450 7.400 7.430 1,829,126 -0.03(-0.40%)
Dec 09, 2019 7.460 7.490 7.450 7.460 2,028,237 -0.07(-0.93%)
Dec 06, 2019 7.570 7.590 7.520 7.530 4,253,700 +0.04(+0.53%)
Dec 05, 2019 7.540 7.555 7.460 7.490 2,157,714 -0.03(-0.40%)
Dec 04, 2019 7.490 7.560 7.480 7.520 1,450,330 +0.11(+1.48%)
Dec 03, 2019 7.450 7.460 7.400 7.410 2,232,725 -0.09(-1.20%)
Dec 02, 2019 7.610 7.610 7.490 7.500 2,057,733 -0.12(-1.57%)
Nov 29, 2019 7.630 7.680 7.600 7.620 1,807,100 +0.19(+2.56%)
Nov 27, 2019 7.400 7.570 7.400 7.430 2,991,800 +0.08(+1.09%)
Nov 26, 2019 7.410 7.410 7.330 7.350 1,038,522 -0.09(-1.21%)
Nov 25, 2019 7.440 7.460 7.430 7.440 933,407 +0.00(+0.00%)
Nov 22, 2019 7.460 7.490 7.430 7.440 1,298,100 +0.04(+0.54%)
Nov 21, 2019 7.390 7.420 7.370 7.400 1,832,493 +0.02(+0.27%)
Nov 20, 2019 7.350 7.410 7.350 7.380 1,482,261 -0.06(-0.81%)
Nov 19, 2019 7.500 7.500 7.420 7.440 1,880,207 +0.00(+0.00%)
Nov 18, 2019 7.410 7.460 7.370 7.440 1,525,262 -0.05(-0.67%)
Nov 15, 2019 7.420 7.500 7.410 7.490 1,669,700 +0.13(+1.77%)
Nov 14, 2019 7.360 7.390 7.320 7.360 1,916,713 -0.01(-0.14%)
Nov 13, 2019 7.380 7.400 7.340 7.370 1,493,439 -0.17(-2.25%)
Nov 12, 2019 7.590 7.610 7.515 7.540 1,259,598 -0.06(-0.79%)
Nov 11, 2019 7.590 7.630 7.570 7.600 1,080,937 +0.06(+0.80%)
Nov 08, 2019 7.610 7.610 7.520 7.540 1,340,800 -0.05(-0.66%)
Nov 07, 2019 7.510 7.595 7.510 7.590 2,511,023 +0.10(+1.34%)
Nov 06, 2019 7.490 7.520 7.450 7.490 2,237,620 -0.08(-1.06%)
Nov 05, 2019 7.520 7.590 7.490 7.570 3,611,121 -0.08(-1.05%)
Nov 04, 2019 7.700 7.730 7.650 7.650 1,315,898 -0.02(-0.26%)
Nov 01, 2019 7.670 7.695 7.650 7.670 980,100 +0.00(+0.00%)
Oct 31, 2019 7.630 7.690 7.620 7.670 1,295,222 +0.02(+0.26%)
Oct 30, 2019 7.590 7.650 7.560 7.650 1,489,672 +0.01(+0.13%)
Oct 29, 2019 7.650 7.670 7.610 7.640 1,348,673 -0.23(-2.92%)
Oct 28, 2019 7.870 7.930 7.860 7.870 898,021 -0.01(-0.13%)
Oct 25, 2019 7.880 7.910 7.860 7.880 929,800 -0.03(-0.38%)
Oct 24, 2019 7.950 7.965 7.895 7.910 1,101,463 -0.13(-1.62%)
Oct 23, 2019 8.000 8.060 7.990 8.040 1,418,954 +0.11(+1.39%)
Oct 22, 2019 7.900 7.970 7.890 7.930 1,631,079 +0.05(+0.63%)
Oct 21, 2019 7.930 7.940 7.835 7.880 1,397,732 +0.03(+0.38%)
Oct 18, 2019 7.800 7.860 7.800 7.850 960,800 +0.04(+0.51%)
Oct 17, 2019 7.880 7.895 7.785 7.810 1,046,651 -0.01(-0.13%)
Oct 16, 2019 7.790 7.825 7.790 7.820 3,979,630 +0.05(+0.64%)
Oct 15, 2019 7.700 7.790 7.675 7.770 3,801,712 +0.07(+0.91%)
Oct 14, 2019 7.670 7.705 7.665 7.700 676,816 -0.05(-0.65%)
Oct 11, 2019 7.720 7.780 7.710 7.750 1,547,300 +0.17(+2.24%)
Oct 10, 2019 7.550 7.600 7.525 7.580 1,358,320 +0.10(+1.34%)
Oct 09, 2019 7.450 7.490 7.440 7.480 1,381,434 +0.03(+0.40%)
Oct 08, 2019 7.430 7.480 7.390 7.450 2,432,618 -0.08(-1.06%)
Oct 07, 2019 7.520 7.560 7.500 7.530 1,841,215 +0.05(+0.67%)
Oct 04, 2019 7.320 7.480 7.320 7.480 1,527,700 +0.04(+0.54%)
Oct 03, 2019 7.380 7.445 7.350 7.440 1,464,506 +0.04(+0.54%)
Oct 02, 2019 7.480 7.500 7.360 7.400 1,039,887 -0.18(-2.37%)
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.