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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2008 10.98 11.35 10.94 11.26 3,435,039 +0.20(+1.76%)
Jan 30, 2008 11.10 11.24 10.88 11.07 4,315,036 -0.12(-1.06%)
Jan 29, 2008 11.16 11.23 11.05 11.18 2,203,522 +0.03(+0.30%)
Jan 28, 2008 10.97 11.15 10.88 11.15 3,268,090 +0.17(+1.59%)
Jan 25, 2008 11.44 11.46 10.95 10.98 6,055,188 -0.39(-3.40%)
Jan 24, 2008 11.12 11.38 11.03 11.36 8,780,039 +0.32(+2.89%)
Jan 23, 2008 11.60 11.60 10.44 11.04 7,654,441 -0.33(-2.93%)
Jan 22, 2008 10.83 11.51 10.82 11.38 9,980,476 -0.73(-6.03%)
Jan 21, 2008 12.34 12.45 11.98 12.11 0 +0.00(+0.00%)
Jan 18, 2008 12.34 12.45 11.98 12.11 5,813,681 +0.17(+1.44%)
Jan 17, 2008 12.22 12.28 11.83 11.93 10,520,214 -0.24(-1.99%)
Jan 16, 2008 12.51 12.61 12.16 12.18 4,542,305 -0.27(-2.18%)
Jan 15, 2008 12.80 12.84 12.43 12.45 6,125,434 -0.36(-2.81%)
Jan 14, 2008 12.86 12.92 12.71 12.81 4,732,193 +0.16(+1.24%)
Jan 11, 2008 12.87 12.87 12.58 12.65 3,614,120 -0.42(-3.21%)
Jan 10, 2008 12.85 13.09 12.85 13.07 6,504,641 +0.19(+1.47%)
Jan 09, 2008 12.62 12.88 12.62 12.88 4,843,936 +0.33(+2.59%)
Jan 08, 2008 12.83 12.93 12.52 12.56 4,932,296 -0.01(-0.08%)
Jan 07, 2008 12.50 12.60 12.39 12.57 6,794,280 +0.50(+4.10%)
Jan 04, 2008 12.29 12.29 12.06 12.07 5,528,619 -0.10(-0.81%)
Jan 03, 2008 12.25 12.28 12.15 12.17 5,829,837 -0.27(-2.19%)
Jan 02, 2008 12.47 12.54 12.41 12.44 10,367,963 -0.07(-0.58%)
Jan 01, 2008 12.59 12.65 12.40 12.52 0 +0.00(+0.00%)
Dec 31, 2007 12.59 12.65 12.40 12.52 3,299,163 -0.07(-0.57%)
Dec 28, 2007 12.58 12.61 12.53 12.59 2,722,044 +0.00(+0.03%)
Dec 27, 2007 12.57 12.67 12.54 12.58 2,254,984 -0.07(-0.55%)
Dec 26, 2007 12.55 12.71 12.47 12.65 2,861,226 +0.10(+0.83%)
Dec 24, 2007 12.60 12.60 12.46 12.55 747,840 +0.11(+0.86%)
Dec 21, 2007 12.48 12.50 12.39 12.44 2,450,697 +0.23(+1.89%)
Dec 20, 2007 12.32 12.33 12.13 12.21 3,103,473 +0.06(+0.47%)
Dec 19, 2007 12.31 12.36 12.06 12.15 5,135,213 -0.24(-1.95%)
Dec 18, 2007 12.42 12.46 12.21 12.40 3,189,158 +0.12(+1.01%)
Dec 17, 2007 12.44 12.51 12.26 12.27 4,153,983 -0.14(-1.13%)
Dec 14, 2007 12.54 12.60 12.40 12.41 4,555,428 -0.39(-3.07%)
Dec 13, 2007 12.81 12.86 12.70 12.80 4,807,008 -0.23(-1.78%)
Dec 12, 2007 13.07 13.15 12.93 13.04 3,337,097 +0.17(+1.29%)
Dec 11, 2007 13.14 13.21 12.84 12.87 2,605,084 -0.22(-1.69%)
Dec 10, 2007 13.04 13.10 13.02 13.09 3,515,421 +0.22(+1.69%)
Dec 07, 2007 12.91 12.92 12.82 12.87 2,332,591 -0.02(-0.14%)
Dec 06, 2007 12.91 12.96 12.76 12.89 6,335,805 -0.10(-0.80%)
Dec 05, 2007 13.09 13.09 12.97 13.00 3,665,403 -0.23(-1.73%)
Dec 04, 2007 13.07 13.27 13.06 13.22 5,639,021 +0.28(+2.20%)
Dec 03, 2007 12.90 13.00 12.87 12.94 6,212,163 +0.03(+0.22%)
Nov 30, 2007 13.01 13.04 12.82 12.91 3,093,243 -0.06(-0.45%)
Nov 29, 2007 12.87 13.06 12.84 12.97 4,895,617 -0.12(-0.95%)
Nov 28, 2007 12.82 13.10 12.76 13.09 3,131,388 +0.42(+3.35%)
Nov 27, 2007 12.55 12.73 12.51 12.67 3,857,264 +0.22(+1.74%)
Nov 26, 2007 12.77 12.78 12.44 12.45 5,626,975 -0.17(-1.35%)
Nov 23, 2007 12.55 12.65 12.48 12.62 1,362,737 -0.15(-1.18%)
Nov 21, 2007 12.83 12.91 12.73 12.77 9,256,432 -0.21(-1.58%)
Nov 20, 2007 13.00 13.07 12.82 12.98 11,488,532 +0.13(+1.00%)
Nov 19, 2007 13.00 13.03 12.82 12.85 7,174,041 -0.13(-1.04%)
Nov 16, 2007 12.94 13.02 12.85 12.99 17,108,022 +0.35(+2.73%)
Nov 15, 2007 12.71 12.81 12.58 12.64 3,151,676 -0.16(-1.27%)
Nov 14, 2007 12.94 13.00 12.77 12.80 2,699,198 -0.14(-1.11%)
Nov 13, 2007 12.71 12.98 12.70 12.95 3,342,711 +0.64(+5.19%)
Nov 12, 2007 12.52 12.57 12.29 12.31 2,323,601 -0.18(-1.45%)
Nov 09, 2007 12.57 12.62 12.36 12.49 4,061,701 -0.32(-2.46%)
Nov 08, 2007 12.66 12.83 12.59 12.80 3,751,290 +0.04(+0.30%)
Nov 07, 2007 12.75 12.97 12.74 12.77 5,390,217 -0.38(-2.92%)
Nov 06, 2007 13.14 13.15 13.01 13.15 1,778,482 +0.18(+1.40%)
Nov 05, 2007 12.89 12.99 12.86 12.97 3,466,711 -0.05(-0.38%)
Nov 02, 2007 12.90 13.04 12.79 13.02 4,578,586 +0.48(+3.86%)
Nov 01, 2007 12.58 12.68 12.52 12.53 1,668,626 -0.22(-1.73%)
Oct 31, 2007 12.64 12.78 12.57 12.75 1,584,415 +0.12(+0.97%)
Oct 30, 2007 12.50 12.70 12.49 12.63 1,676,423 -0.13(-1.02%)
Oct 29, 2007 12.69 12.78 12.65 12.76 1,820,674 +0.08(+0.64%)
Oct 26, 2007 12.61 12.70 12.53 12.68 2,080,324 +0.37(+3.00%)
Oct 25, 2007 12.21 12.32 12.21 12.31 5,922,844 +0.04(+0.32%)
Oct 24, 2007 12.17 12.31 12.05 12.27 5,727,911 -0.10(-0.83%)
Oct 23, 2007 12.36 12.38 12.23 12.37 3,267,077 +0.05(+0.41%)
Oct 22, 2007 12.13 12.33 12.12 12.32 2,821,070 +0.08(+0.63%)
Oct 19, 2007 12.45 12.47 12.24 12.25 3,799,634 -0.21(-1.70%)
Oct 18, 2007 12.36 12.48 12.34 12.46 2,509,957 +0.21(+1.72%)
Oct 17, 2007 12.27 12.29 12.16 12.25 4,683,850 +0.18(+1.52%)
Oct 16, 2007 12.13 12.15 11.98 12.07 8,170,031 +0.30(+2.52%)
Oct 15, 2007 11.70 11.86 11.69 11.77 21,548,672 +0.03(+0.28%)
Oct 12, 2007 11.80 11.82 11.63 11.74 8,245,665 +0.45(+4.00%)
Oct 11, 2007 11.16 11.48 11.16 11.28 9,089,336 +0.79(+7.50%)
Oct 10, 2007 10.52 10.53 10.45 10.50 1,233,536 +0.03(+0.26%)
Oct 09, 2007 10.38 10.47 10.33 10.47 1,152,443 +0.06(+0.60%)
Oct 08, 2007 10.44 10.47 10.37 10.41 1,177,395 -0.17(-1.62%)
Oct 05, 2007 10.44 10.61 10.44 10.58 7,094,781 +0.29(+2.86%)
Oct 04, 2007 10.27 10.32 10.23 10.29 2,086,562 -0.09(-0.91%)
Oct 03, 2007 10.41 10.44 10.37 10.38 1,599,230 -0.22(-2.04%)
Oct 02, 2007 10.57 10.61 10.52 10.60 1,952,448 -0.12(-1.10%)
Oct 01, 2007 10.62 10.72 10.61 10.72 2,052,254 -0.03(-0.31%)
Sep 28, 2007 10.71 10.77 10.68 10.75 1,338,020 +0.09(+0.89%)
Sep 27, 2007 10.65 10.69 10.62 10.65 1,875,255 -0.02(-0.17%)
Sep 26, 2007 10.65 10.72 10.64 10.67 2,579,353 +0.11(+1.08%)
Sep 25, 2007 10.46 10.56 10.43 10.56 3,483,842 -0.00(-0.01%)
Sep 24, 2007 10.57 10.61 10.52 10.56 1,291,236 +0.04(+0.38%)
Sep 21, 2007 10.51 10.57 10.46 10.52 1,320,086 +0.02(+0.16%)
Sep 20, 2007 10.47 10.58 10.45 10.50 1,555,565 +0.11(+1.05%)
Sep 19, 2007 10.37 10.48 10.34 10.39 1,905,664 -0.05(-0.47%)
Sep 18, 2007 10.22 10.46 10.19 10.44 2,877,990 +0.45(+4.53%)
Sep 17, 2007 10.05 10.10 9.939 9.989 2,391,438 -0.05(-0.52%)
Sep 14, 2007 9.982 10.12 9.974 10.04 1,918,920 -0.14(-1.39%)
Sep 13, 2007 10.21 10.25 10.14 10.18 1,882,273 +0.24(+2.43%)
Sep 12, 2007 9.796 9.979 9.788 9.942 2,793,779 +0.19(+1.97%)
Sep 11, 2007 9.680 9.775 9.661 9.749 5,616,409 +0.23(+2.40%)
Sep 10, 2007 9.561 9.585 9.426 9.521 4,651,881 +0.11(+1.21%)
Sep 07, 2007 9.365 9.460 9.329 9.407 2,340,755 -0.02(-0.19%)
Sep 06, 2007 9.397 9.457 9.361 9.425 2,635,494 +0.08(+0.82%)
Sep 05, 2007 9.429 9.411 9.320 9.348 3,165,711 -0.24(-2.48%)
Sep 04, 2007 9.456 9.608 9.451 9.585 2,140,364 +0.01(+0.08%)
Aug 31, 2007 9.580 9.653 9.497 9.578 2,198,064 +0.25(+2.67%)
Aug 30, 2007 9.299 9.429 9.270 9.329 4,844,474 -0.07(-0.71%)
Aug 29, 2007 9.269 9.402 9.233 9.396 2,325,940 +0.24(+2.59%)
Aug 28, 2007 9.402 9.385 9.131 9.158 2,980,135 -0.22(-2.38%)
Aug 27, 2007 9.381 9.424 9.349 9.381 1,076,030 -0.03(-0.34%)
Aug 24, 2007 9.258 9.419 9.245 9.413 1,670,965 +0.19(+2.11%)
Aug 23, 2007 9.256 9.269 9.142 9.219 1,115,016 +0.03(+0.31%)
Aug 22, 2007 9.131 9.193 9.080 9.190 1,511,120 +0.11(+1.16%)
Aug 21, 2007 9.042 9.142 9.021 9.085 1,693,577 +0.02(+0.27%)
Aug 20, 2007 9.101 9.111 8.953 9.061 1,784,026 -0.02(-0.21%)
Aug 17, 2007 9.093 9.120 8.968 9.080 1,715,410 +0.14(+1.52%)
Aug 16, 2007 8.965 9.045 8.634 8.944 2,821,070 -0.12(-1.30%)
Aug 15, 2007 9.162 9.303 9.030 9.062 4,896,717 -0.15(-1.66%)
Aug 14, 2007 9.415 9.430 9.197 9.215 5,240,578 -0.03(-0.37%)
Aug 13, 2007 9.331 9.365 9.238 9.249 2,642,511 +0.00(+0.04%)
Aug 10, 2007 9.230 9.280 9.118 9.245 2,863,955 -0.05(-0.55%)
Aug 09, 2007 9.384 9.480 9.297 9.297 3,287,350 -0.23(-2.38%)
Aug 08, 2007 9.440 9.588 9.440 9.524 2,669,802 +0.19(+2.03%)
Aug 07, 2007 9.185 9.403 9.179 9.334 2,191,826 +0.11(+1.20%)
Aug 06, 2007 9.216 9.243 9.116 9.224 8,494,400 +0.01(+0.10%)
Aug 03, 2007 9.252 9.297 9.208 9.215 5,108,804 -0.08(-0.88%)
Aug 02, 2007 9.240 9.311 9.215 9.297 3,912,695 +0.07(+0.71%)
Aug 01, 2007 9.165 9.253 9.074 9.231 5,686,585 +0.22(+2.49%)
Jul 31, 2007 9.062 9.162 8.989 9.007 2,379,742 +0.01(+0.14%)
Jul 30, 2007 8.967 9.030 8.892 8.994 1,666,287 +0.18(+2.08%)
Jul 27, 2007 8.943 9.010 8.807 8.811 2,800,017 -0.07(-0.82%)
Jul 26, 2007 9.040 9.138 8.798 8.884 4,368,058 -0.30(-3.23%)
Jul 25, 2007 9.230 9.240 9.094 9.180 3,033,937 +0.16(+1.75%)
Jul 24, 2007 9.157 9.170 8.999 9.022 3,388,715 -0.19(-2.02%)
Jul 23, 2007 9.251 9.283 9.199 9.208 2,141,144 +0.09(+1.03%)
Jul 20, 2007 9.235 9.240 9.066 9.115 2,167,655 -0.22(-2.39%)
Jul 19, 2007 9.375 9.408 9.306 9.338 1,555,565 +0.07(+0.80%)
Jul 18, 2007 9.311 9.352 9.183 9.263 2,453,816 +0.02(+0.17%)
Jul 17, 2007 9.198 9.275 9.198 9.248 6,441,366 +0.10(+1.09%)
Jul 16, 2007 9.106 9.189 9.098 9.148 2,443,680 +0.10(+1.09%)
Jul 13, 2007 9.047 9.093 9.029 9.049 1,621,842 -0.03(-0.37%)
Jul 12, 2007 8.949 9.092 8.933 9.083 2,069,408 +0.23(+2.65%)
Jul 11, 2007 8.743 8.859 8.726 8.848 2,340,755 +0.18(+2.07%)
Jul 10, 2007 8.727 8.794 8.650 8.668 2,369,605 -0.10(-1.17%)
Jul 09, 2007 8.807 8.830 8.767 8.771 1,462,777 -0.05(-0.57%)
Jul 06, 2007 8.765 8.840 8.739 8.821 2,112,294 +0.13(+1.51%)
Jul 05, 2007 8.703 8.721 8.618 8.690 1,196,888 +0.06(+0.73%)
Jul 03, 2007 8.682 8.682 8.608 8.627 511,504 -0.06(-0.72%)
Jul 02, 2007 8.627 8.695 8.616 8.690 1,256,927 +0.13(+1.50%)
Jun 29, 2007 8.580 8.607 8.529 8.562 938,017 +0.01(+0.14%)
Jun 28, 2007 8.535 8.591 8.514 8.550 2,247,967 +0.04(+0.48%)
Jun 27, 2007 8.407 8.525 8.412 8.509 1,299,813 +0.13(+1.58%)
Jun 26, 2007 8.477 8.485 8.359 8.377 1,054,977 +0.03(+0.35%)
Jun 25, 2007 8.380 8.470 8.317 8.348 1,881,493 +0.02(+0.22%)
Jun 22, 2007 8.439 8.458 8.304 8.330 2,495,922 -0.14(-1.65%)
Jun 21, 2007 8.395 8.494 8.362 8.470 1,265,505 +0.04(+0.49%)
Jun 20, 2007 8.539 8.591 8.413 8.429 1,812,876 -0.03(-0.41%)
Jun 19, 2007 8.403 8.484 8.385 8.463 1,142,307 -0.05(-0.63%)
Jun 18, 2007 8.527 8.547 8.461 8.517 1,500,204 -0.09(-1.09%)
Jun 15, 2007 8.613 8.673 8.579 8.611 1,485,389 +0.12(+1.47%)
Jun 14, 2007 8.443 8.512 8.439 8.486 909,167 +0.07(+0.84%)
Jun 13, 2007 8.352 8.420 8.313 8.416 1,364,531 +0.18(+2.15%)
Jun 12, 2007 8.337 8.348 8.234 8.239 1,178,175 -0.17(-2.00%)
Jun 11, 2007 8.380 8.449 8.361 8.407 1,303,711 -0.10(-1.19%)
Jun 08, 2007 8.379 8.526 8.354 8.508 2,123,990 +0.15(+1.81%)
Jun 07, 2007 8.445 8.535 8.339 8.357 3,299,046 -0.19(-2.22%)
Jun 06, 2007 8.690 8.690 8.545 8.547 1,903,325 -0.22(-2.54%)
Jun 05, 2007 8.829 8.843 8.725 8.770 1,112,677 -0.06(-0.65%)
Jun 04, 2007 8.806 8.844 8.790 8.827 1,145,426 +0.00(+0.04%)
Jun 01, 2007 8.772 8.839 8.772 8.824 1,533,732 +0.05(+0.53%)
May 31, 2007 8.736 8.777 8.711 8.777 2,506,058 +0.07(+0.83%)
May 30, 2007 8.630 8.713 8.617 8.706 1,611,706 -0.01(-0.07%)
May 29, 2007 8.758 8.783 8.682 8.712 1,659,269 +0.09(+1.09%)
May 25, 2007 8.662 8.690 8.614 8.618 2,669,022 -0.02(-0.28%)
May 24, 2007 8.768 8.776 8.617 8.643 1,438,605 -0.10(-1.13%)
May 23, 2007 8.761 8.818 8.726 8.741 2,725,943 +0.10(+1.16%)
May 22, 2007 8.645 8.662 8.611 8.641 2,645,630 +0.05(+0.55%)
May 21, 2007 8.652 8.652 8.586 8.594 1,137,629 -0.11(-1.22%)
May 18, 2007 8.625 8.704 8.594 8.700 2,950,505 +0.14(+1.69%)
May 17, 2007 8.594 8.599 8.556 8.556 1,005,854 -0.05(-0.58%)
May 16, 2007 8.626 8.636 8.561 8.606 2,375,063 -0.07(-0.84%)
May 15, 2007 8.523 8.700 8.523 8.679 1,639,776 +0.14(+1.67%)
May 14, 2007 8.563 8.579 8.491 8.536 831,974 -0.20(-2.28%)
May 11, 2007 8.656 8.746 8.652 8.735 1,170,377 +0.19(+2.24%)
May 10, 2007 8.640 8.708 8.516 8.544 2,120,871 -0.18(-2.07%)
May 09, 2007 8.695 8.727 8.673 8.725 1,155,562 +0.02(+0.22%)
May 08, 2007 8.679 8.707 8.639 8.706 745,423 -0.09(-1.01%)
May 07, 2007 8.775 8.829 8.770 8.794 706,437 -0.01(-0.12%)
May 04, 2007 8.743 8.806 8.743 8.804 794,546 +0.12(+1.42%)
May 03, 2007 8.649 8.693 8.623 8.681 1,513,459 -0.02(-0.24%)
May 02, 2007 8.671 8.713 8.659 8.702 820,278 +0.07(+0.86%)
May 01, 2007 8.677 8.708 8.582 8.627 1,182,853 -0.05(-0.56%)
Apr 30, 2007 8.721 8.729 8.657 8.676 2,492,803 -0.01(-0.15%)
Apr 27, 2007 8.672 8.731 8.663 8.689 1,718,529 -0.09(-1.07%)
Apr 26, 2007 8.840 8.853 8.772 8.783 1,065,893 -0.07(-0.75%)
Apr 25, 2007 8.791 8.849 8.734 8.849 2,544,265 +0.12(+1.32%)
Apr 24, 2007 8.739 8.761 8.682 8.734 1,417,552 -0.06(-0.64%)
Apr 23, 2007 8.825 8.865 8.790 8.790 840,551 -0.10(-1.13%)
Apr 20, 2007 8.877 8.920 8.866 8.890 796,886 +0.09(+1.02%)
Apr 19, 2007 8.726 8.841 8.702 8.800 1,002,735 -0.05(-0.54%)
Apr 18, 2007 8.825 8.874 8.766 8.848 1,398,059 -0.02(-0.25%)
Apr 17, 2007 8.843 8.897 8.835 8.870 764,137 +0.02(+0.19%)
Apr 16, 2007 8.867 8.897 8.833 8.853 889,674 -0.02(-0.17%)
Apr 13, 2007 8.798 8.871 8.786 8.868 948,933 +0.09(+1.07%)
Apr 12, 2007 8.694 8.786 8.691 8.775 1,178,954 +0.04(+0.51%)
Apr 11, 2007 8.753 8.789 8.713 8.730 805,463 -0.06(-0.63%)
Apr 10, 2007 8.734 8.785 8.721 8.785 620,666 +0.07(+0.75%)
Apr 09, 2007 8.747 8.752 8.702 8.720 490,451 -0.00(-0.03%)
Apr 05, 2007 8.700 8.757 8.694 8.722 762,577 +0.01(+0.16%)
Apr 04, 2007 8.682 8.724 8.657 8.708 2,204,302 +0.04(+0.43%)
Apr 03, 2007 8.636 8.726 8.629 8.671 1,384,024 +0.08(+0.99%)
Apr 02, 2007 8.630 8.630 8.522 8.586 1,788,705 +0.07(+0.83%)
Mar 30, 2007 8.429 8.532 8.423 8.516 3,012,104 +0.05(+0.58%)
Mar 29, 2007 8.430 8.468 8.400 8.467 1,894,748 +0.08(+1.01%)
Mar 28, 2007 8.385 8.438 8.359 8.382 1,421,451 -0.02(-0.23%)
Mar 27, 2007 8.371 8.429 8.355 8.402 1,522,036 -0.02(-0.29%)
Mar 26, 2007 8.413 8.430 8.322 8.426 2,526,331 -0.00(-0.02%)
Mar 23, 2007 8.413 8.457 8.400 8.427 1,220,280 +0.00(+0.05%)
Mar 22, 2007 8.432 8.476 8.400 8.423 2,087,342 -0.11(-1.26%)
Mar 21, 2007 8.326 8.531 8.150 8.531 3,433,159 +0.26(+3.20%)
Mar 20, 2007 8.146 8.296 8.135 8.267 1,307,610 +0.06(+0.77%)
Mar 19, 2007 8.116 8.244 8.110 8.204 1,776,229 +0.15(+1.85%)
Mar 16, 2007 8.114 8.186 8.025 8.055 5,687,365 +0.13(+1.62%)
Mar 15, 2007 7.846 7.934 7.831 7.927 1,852,643 +0.05(+0.62%)
Mar 14, 2007 7.830 7.883 7.721 7.878 2,517,754 -0.03(-0.32%)
Mar 13, 2007 8.141 8.155 7.894 7.904 1,678,762 -0.24(-2.91%)
Mar 12, 2007 8.050 8.159 8.035 8.141 1,613,265 +0.00(+0.02%)
Mar 09, 2007 8.193 8.202 8.103 8.140 1,676,423 +0.05(+0.57%)
Mar 08, 2007 8.035 8.167 8.032 8.094 1,162,580 +0.16(+2.05%)
Mar 07, 2007 7.945 7.982 7.912 7.931 1,355,174 +0.02(+0.21%)
Mar 06, 2007 7.841 7.950 7.807 7.914 1,508,781 +0.16(+2.10%)
Mar 05, 2007 7.816 7.896 7.669 7.751 2,088,902 -0.18(-2.22%)
Mar 02, 2007 8.022 8.041 7.868 7.927 2,731,401 -0.21(-2.52%)
Mar 01, 2007 8.066 8.230 8.032 8.132 4,102,380 -0.12(-1.51%)
Feb 28, 2007 8.354 8.357 8.225 8.257 6,676,845 +0.01(+0.11%)
Feb 27, 2007 8.550 8.572 8.173 8.248 2,938,030 -0.40(-4.61%)
Feb 26, 2007 8.639 8.665 8.620 8.647 683,824 +0.07(+0.82%)
Feb 23, 2007 8.563 8.595 8.545 8.576 941,916 -0.01(-0.09%)
Feb 22, 2007 8.611 8.625 8.543 8.584 1,152,443 -0.05(-0.59%)
Feb 21, 2007 8.634 8.656 8.609 8.635 1,255,368 -0.09(-1.00%)
Feb 20, 2007 8.676 8.734 8.626 8.722 1,161,800 +0.04(+0.44%)
Feb 16, 2007 8.591 8.730 8.581 8.684 1,887,731 +0.07(+0.82%)
Feb 15, 2007 8.618 8.639 8.590 8.613 897,471 -0.03(-0.36%)
Feb 14, 2007 8.577 8.670 8.570 8.644 995,772 +0.10(+1.13%)
Feb 13, 2007 8.521 8.561 8.512 8.548 796,394 +0.06(+0.76%)
Feb 12, 2007 8.509 8.516 8.466 8.484 1,024,567 -0.04(-0.42%)
Feb 09, 2007 8.598 8.600 8.497 8.520 1,537,631 -0.06(-0.75%)
Feb 08, 2007 8.532 8.617 8.523 8.584 2,028,082 +0.09(+1.10%)
Feb 07, 2007 8.438 8.514 8.430 8.490 937,237 +0.11(+1.35%)
Feb 06, 2007 8.377 8.403 8.343 8.377 1,310,729 +0.03(+0.31%)
Feb 05, 2007 8.327 8.380 8.321 8.352 1,738,802 -0.04(-0.49%)
Feb 02, 2007 8.409 8.409 8.357 8.393 1,148,545 -0.03(-0.41%)
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.