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 )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.521 5.535 5.484 5.533 1,373,856 +0.06(+1.13%)
Aug 30, 2004 5.503 5.533 5.471 5.471 597,328 -0.03(-0.59%)
Aug 27, 2004 5.488 5.522 5.453 5.503 444,505 -0.03(-0.54%)
Aug 26, 2004 5.537 5.542 5.499 5.533 712,140 -0.01(-0.09%)
Aug 25, 2004 5.467 5.548 5.458 5.538 6,274,280 +0.08(+1.54%)
Aug 24, 2004 5.479 5.484 5.426 5.454 560,868 +0.01(+0.24%)
Aug 23, 2004 5.488 5.500 5.435 5.441 826,951 -0.04(-0.68%)
Aug 20, 2004 5.421 5.494 5.421 5.479 846,345 -0.01(-0.09%)
Aug 19, 2004 5.507 5.522 5.461 5.484 528,286 +0.00(+0.02%)
Aug 18, 2004 5.378 5.497 5.378 5.482 853,326 +0.06(+1.05%)
Aug 17, 2004 5.448 5.467 5.406 5.426 807,557 +0.04(+0.69%)
Aug 16, 2004 5.343 5.396 5.334 5.388 728,430 +0.05(+0.89%)
Aug 13, 2004 5.350 5.369 5.308 5.341 601,207 +0.04(+0.73%)
Aug 12, 2004 5.308 5.343 5.267 5.302 1,726,823 -0.03(-0.51%)
Aug 11, 2004 5.324 5.344 5.253 5.329 619,825 -0.06(-1.20%)
Aug 10, 2004 5.347 5.409 5.347 5.393 960,380 +0.05(+0.97%)
Aug 09, 2004 5.351 5.375 5.329 5.342 787,388 -0.04(-0.77%)
Aug 06, 2004 5.446 5.455 5.378 5.383 816,090 -0.03(-0.59%)
Aug 05, 2004 5.499 5.499 5.415 5.415 830,054 -0.09(-1.71%)
Aug 04, 2004 5.449 5.528 5.436 5.509 611,292 -0.01(-0.19%)
Aug 03, 2004 5.520 5.560 5.506 5.520 970,465 -0.06(-1.11%)
Aug 02, 2004 5.556 5.586 5.540 5.582 618,274 -0.05(-0.85%)
Jul 30, 2004 5.636 5.658 5.611 5.629 1,579,430 +0.07(+1.25%)
Jul 29, 2004 5.537 5.593 5.537 5.560 803,678 +0.02(+0.40%)
Jul 28, 2004 5.519 5.543 5.479 5.538 723,000 +0.01(+0.14%)
Jul 27, 2004 5.481 5.530 5.473 5.530 729,982 +0.04(+0.70%)
Jul 26, 2004 5.511 5.516 5.449 5.491 1,663,987 -0.07(-1.25%)
Jul 23, 2004 5.589 5.596 5.539 5.561 1,043,386 -0.11(-2.02%)
Jul 22, 2004 5.667 5.705 5.633 5.676 1,027,095 +0.02(+0.32%)
Jul 21, 2004 5.752 5.770 5.655 5.658 610,516 -0.07(-1.17%)
Jul 20, 2004 5.723 5.739 5.698 5.725 503,462 -0.02(-0.31%)
Jul 19, 2004 5.718 5.761 5.704 5.743 4,735,188 +0.00(+0.07%)
Jul 16, 2004 5.783 5.792 5.734 5.739 781,182 +0.02(+0.41%)
Jul 15, 2004 5.783 5.797 5.711 5.716 663,267 -0.03(-0.61%)
Jul 14, 2004 5.752 5.791 5.745 5.751 892,114 -0.02(-0.31%)
Jul 13, 2004 5.796 5.796 5.736 5.769 607,413 -0.06(-1.00%)
Jul 12, 2004 5.829 5.840 5.801 5.827 729,982 +0.01(+0.22%)
Jul 09, 2004 5.794 5.836 5.784 5.814 418,905 +0.00(+0.04%)
Jul 08, 2004 5.840 5.859 5.809 5.811 714,467 -0.02(-0.38%)
Jul 07, 2004 5.829 5.865 5.814 5.833 1,500,303 +0.09(+1.62%)
Jul 06, 2004 5.747 5.781 5.730 5.740 1,150,439 -0.01(-0.22%)
Jul 02, 2004 5.740 5.772 5.725 5.753 830,054 +0.02(+0.38%)
Jul 01, 2004 5.770 5.772 5.707 5.731 1,416,522 -0.02(-0.38%)
Jun 30, 2004 5.800 5.807 5.711 5.753 912,284 +0.07(+1.16%)
Jun 29, 2004 5.694 5.712 5.662 5.687 1,127,167 -0.03(-0.54%)
Jun 28, 2004 5.767 5.775 5.705 5.718 550,783 +0.07(+1.21%)
Jun 25, 2004 5.650 5.684 5.627 5.650 514,323 -0.01(-0.18%)
Jun 24, 2004 5.658 5.714 5.655 5.660 621,377 +0.04(+0.66%)
Jun 23, 2004 5.569 5.641 5.547 5.623 1,252,839 -0.01(-0.18%)
Jun 22, 2004 5.602 5.646 5.575 5.633 643,098 +0.05(+0.92%)
Jun 21, 2004 5.628 5.642 5.573 5.582 695,073 -0.00(-0.02%)
Jun 18, 2004 5.582 5.631 5.571 5.583 866,514 +0.00(+0.00%)
Jun 17, 2004 5.597 5.607 5.551 5.583 682,661 +0.03(+0.46%)
Jun 16, 2004 5.622 5.622 5.556 5.557 531,389 -0.07(-1.28%)
Jun 15, 2004 5.574 5.665 5.574 5.629 595,777 +0.10(+1.72%)
Jun 14, 2004 5.549 5.558 5.519 5.534 700,503 -0.15(-2.70%)
Jun 10, 2004 5.645 5.704 5.638 5.687 451,487 +0.08(+1.38%)
Jun 09, 2004 5.698 5.725 5.596 5.610 1,310,244 -0.16(-2.81%)
Jun 08, 2004 5.743 5.783 5.743 5.772 490,275 -0.07(-1.15%)
Jun 07, 2004 5.762 5.846 5.758 5.840 913,059 +0.17(+2.91%)
Jun 04, 2004 5.653 5.716 5.628 5.675 958,829 +0.13(+2.32%)
Jun 03, 2004 5.575 5.622 5.546 5.546 884,357 -0.06(-1.10%)
Jun 02, 2004 5.640 5.653 5.583 5.607 835,484 +0.05(+0.86%)
Jun 01, 2004 5.556 5.569 5.506 5.560 669,473 -0.07(-1.19%)
May 28, 2004 5.662 5.662 5.600 5.627 789,715 -0.05(-0.80%)
May 27, 2004 5.647 5.677 5.614 5.672 1,045,713 +0.13(+2.42%)
May 26, 2004 5.543 5.549 5.479 5.538 2,397,848 -0.01(-0.16%)
May 25, 2004 5.432 5.547 5.415 5.547 1,148,112 +0.08(+1.39%)
May 24, 2004 5.485 5.515 5.446 5.471 1,260,596 +0.08(+1.46%)
May 21, 2004 5.466 5.466 5.382 5.392 709,812 +0.02(+0.31%)
May 20, 2004 5.370 5.405 5.347 5.375 844,017 -0.05(-0.97%)
May 19, 2004 5.484 5.520 5.414 5.428 1,934,724 +0.11(+2.13%)
May 18, 2004 5.328 5.351 5.301 5.315 733,085 +0.08(+1.58%)
May 17, 2004 5.207 5.279 5.198 5.232 1,588,739 -0.02(-0.34%)
May 14, 2004 5.285 5.297 5.225 5.250 1,429,710 -0.07(-1.38%)
May 13, 2004 5.305 5.350 5.261 5.324 1,781,901 -0.06(-1.08%)
May 12, 2004 5.423 5.423 5.299 5.382 2,312,516 -0.07(-1.32%)
May 11, 2004 5.484 5.498 5.442 5.454 1,297,056 -0.04(-0.80%)
May 10, 2004 5.448 5.500 5.448 5.498 1,715,187 -0.09(-1.52%)
May 07, 2004 5.678 5.698 5.570 5.583 4,306,198 -0.22(-3.76%)
May 06, 2004 5.807 5.846 5.749 5.801 1,337,396 -0.13(-2.22%)
May 05, 2004 5.887 5.957 5.887 5.932 3,982,709 +0.10(+1.70%)
May 04, 2004 5.809 5.852 5.776 5.833 1,614,339 +0.09(+1.62%)
May 03, 2004 5.744 5.793 5.723 5.740 1,478,582 +0.05(+0.91%)
Apr 30, 2004 5.730 5.744 5.671 5.689 1,376,183 -0.01(-0.16%)
Apr 29, 2004 5.739 5.770 5.667 5.698 1,513,491 -0.05(-0.79%)
Apr 28, 2004 5.802 5.806 5.740 5.743 1,155,094 -0.15(-2.58%)
Apr 27, 2004 5.879 5.926 5.878 5.895 833,933 +0.04(+0.62%)
Apr 26, 2004 5.896 5.925 5.846 5.859 1,084,501 -0.04(-0.72%)
Apr 23, 2004 5.882 5.916 5.856 5.901 404,942 +0.04(+0.62%)
Apr 22, 2004 5.837 5.903 5.825 5.865 2,404,054 -0.02(-0.33%)
Apr 21, 2004 5.876 5.930 5.850 5.885 817,642 -0.03(-0.52%)
Apr 20, 2004 5.995 6.026 5.914 5.916 693,522 -0.12(-1.97%)
Apr 19, 2004 5.985 6.037 5.970 6.034 779,630 +0.05(+0.78%)
Apr 16, 2004 5.949 6.014 5.937 5.988 889,011 +0.07(+1.18%)
Apr 15, 2004 5.936 5.959 5.907 5.918 952,623 -0.05(-0.84%)
Apr 14, 2004 5.894 6.001 5.883 5.968 635,340 -0.02(-0.28%)
Apr 13, 2004 6.059 6.059 5.983 5.985 599,656 -0.07(-1.11%)
Apr 12, 2004 6.023 6.052 6.003 6.052 358,397 +0.03(+0.54%)
Apr 08, 2004 6.097 6.099 6.001 6.020 1,108,549 +0.01(+0.09%)
Apr 07, 2004 5.983 6.026 5.975 6.015 543,026 +0.03(+0.56%)
Apr 06, 2004 5.971 6.006 5.954 5.981 499,584 -0.00(-0.02%)
Apr 05, 2004 5.936 5.988 5.923 5.983 871,944 -0.04(-0.60%)
Apr 02, 2004 5.984 6.047 5.967 6.019 965,810 +0.07(+1.21%)
Apr 01, 2004 5.891 5.977 5.877 5.946 1,027,095 +0.08(+1.30%)
Mar 31, 2004 5.827 5.894 5.827 5.870 1,083,725 +0.06(+1.04%)
Mar 30, 2004 5.779 5.842 5.771 5.810 950,295 -0.03(-0.57%)
Mar 29, 2004 5.821 5.861 5.810 5.843 1,264,475 +0.07(+1.14%)
Mar 26, 2004 5.792 5.818 5.754 5.778 1,010,028 -0.03(-0.55%)
Mar 25, 2004 5.734 5.824 5.721 5.810 1,422,728 +0.18(+3.13%)
Mar 24, 2004 5.684 5.714 5.633 5.633 856,429 -0.12(-2.11%)
Mar 23, 2004 5.811 5.815 5.717 5.754 1,240,427 +0.02(+0.40%)
Mar 22, 2004 5.748 5.783 5.703 5.731 776,527 -0.11(-1.88%)
Mar 19, 2004 5.878 5.923 5.830 5.841 954,174 -0.05(-0.85%)
Mar 18, 2004 5.854 5.907 5.819 5.891 1,470,049 -0.04(-0.74%)
Mar 17, 2004 5.912 5.949 5.865 5.935 965,035 +0.09(+1.50%)
Mar 16, 2004 5.869 5.896 5.781 5.847 2,116,250 +0.20(+3.59%)
Mar 15, 2004 5.754 5.756 5.618 5.645 3,312,460 -0.35(-5.79%)
Mar 12, 2004 6.014 6.014 5.944 5.992 1,746,992 -0.06(-0.92%)
Mar 11, 2004 6.091 6.115 6.046 6.047 1,411,092 -0.06(-0.99%)
Mar 10, 2004 6.175 6.193 6.104 6.108 1,073,640 -0.14(-2.31%)
Mar 09, 2004 6.278 6.316 6.213 6.252 1,139,579 -0.04(-0.64%)
Mar 08, 2004 6.316 6.355 6.284 6.292 889,011 -0.03(-0.41%)
Mar 05, 2004 6.269 6.364 6.265 6.318 1,009,253 +0.07(+1.20%)
Mar 04, 2004 6.222 6.265 6.204 6.243 1,238,875 +0.03(+0.54%)
Mar 03, 2004 6.176 6.221 6.137 6.209 2,105,390 -0.07(-1.05%)
Mar 02, 2004 6.360 6.374 6.251 6.275 1,461,516 -0.16(-2.48%)
Mar 01, 2004 6.373 6.440 6.353 6.435 1,147,336 +0.09(+1.44%)
Feb 27, 2004 6.313 6.399 6.246 6.344 2,390,091 +0.08(+1.32%)
Feb 26, 2004 6.211 6.284 6.189 6.261 1,778,798 -0.06(-1.00%)
Feb 25, 2004 6.296 6.327 6.278 6.324 1,415,747 -0.02(-0.35%)
Feb 24, 2004 6.274 6.398 6.273 6.346 1,283,869 +0.06(+0.98%)
Feb 23, 2004 6.372 6.386 6.284 6.284 1,739,235 -0.08(-1.22%)
Feb 20, 2004 6.439 6.439 6.319 6.362 2,149,608 -0.16(-2.43%)
Feb 19, 2004 6.648 6.654 6.510 6.520 1,121,737 -0.02(-0.37%)
Feb 18, 2004 6.606 6.627 6.543 6.545 968,138 -0.12(-1.74%)
Feb 17, 2004 6.630 6.661 6.586 6.661 1,458,413 +0.23(+3.55%)
Feb 13, 2004 6.524 6.541 6.414 6.432 1,053,470 -0.09(-1.40%)
Feb 12, 2004 6.536 6.574 6.524 6.524 1,103,894 -0.07(-1.09%)
Feb 11, 2004 6.452 6.600 6.431 6.596 1,857,149 +0.10(+1.53%)
Feb 10, 2004 6.458 6.503 6.453 6.497 2,117,026 +0.06(+0.98%)
Feb 09, 2004 6.445 6.469 6.422 6.434 1,244,305 +0.04(+0.65%)
Feb 06, 2004 6.302 6.403 6.302 6.393 1,386,268 +0.18(+2.82%)
Feb 05, 2004 6.221 6.258 6.198 6.217 5,442,674 +0.17(+2.84%)
Feb 04, 2004 6.090 6.108 6.044 6.046 910,732 -0.11(-1.82%)
Feb 03, 2004 6.123 6.198 6.117 6.158 1,540,643 +0.08(+1.31%)
Feb 02, 2004 6.064 6.130 6.042 6.078 2,127,111 +0.05(+0.75%)
Jan 30, 2004 6.030 6.068 6.016 6.033 1,810,604 -0.09(-1.52%)
Jan 29, 2004 6.243 6.258 6.064 6.126 2,472,320 -0.12(-1.90%)
Jan 28, 2004 6.351 6.373 6.242 6.244 4,124,672 -0.10(-1.54%)
Jan 27, 2004 6.359 6.380 6.315 6.342 4,381,446 +0.08(+1.23%)
Jan 26, 2004 6.298 6.310 6.233 6.265 2,871,057 -0.08(-1.22%)
Jan 23, 2004 6.405 6.449 6.291 6.342 3,570,785 -0.06(-1.01%)
Jan 22, 2004 6.335 6.407 6.335 6.407 2,082,117 +0.11(+1.76%)
Jan 21, 2004 6.225 6.316 6.189 6.296 1,817,586 +0.11(+1.73%)
Jan 20, 2004 6.171 6.220 6.153 6.189 2,659,277 +0.14(+2.26%)
Jan 16, 2004 6.101 6.102 6.024 6.052 1,311,796 -0.14(-2.29%)
Jan 15, 2004 6.182 6.212 6.146 6.194 1,632,957 -0.08(-1.27%)
Jan 14, 2004 6.221 6.274 6.215 6.274 961,156 +0.09(+1.40%)
Jan 13, 2004 6.252 6.265 6.149 6.188 1,824,568 -0.00(-0.04%)
Jan 12, 2004 6.153 6.233 6.131 6.190 1,590,291 +0.03(+0.57%)
Jan 09, 2004 6.190 6.204 6.149 6.155 1,799,744 -0.14(-2.29%)
Jan 08, 2004 6.131 6.306 6.228 6.300 1,772,592 +0.17(+2.75%)
Jan 07, 2004 6.106 6.149 6.092 6.131 1,768,714 +0.07(+1.19%)
Jan 06, 2004 6.007 6.097 6.001 6.059 893,666 +0.06(+1.08%)
Jan 05, 2004 5.952 6.001 5.946 5.994 1,308,693 +0.16(+2.76%)
Jan 02, 2004 5.810 5.858 5.807 5.833 960,380 +0.14(+2.40%)
Dec 31, 2003 5.676 5.731 5.667 5.696 927,023 +0.01(+0.25%)
Dec 30, 2003 5.712 5.712 5.649 5.682 1,048,040 -0.04(-0.68%)
Dec 29, 2003 5.682 5.735 5.677 5.721 681,110 +0.08(+1.37%)
Dec 26, 2003 5.647 5.658 5.620 5.644 163,683 +0.01(+0.16%)
Dec 24, 2003 5.614 5.640 5.579 5.635 296,337 +0.00(+0.02%)
Dec 23, 2003 5.609 5.642 5.601 5.633 1,276,111 +0.06(+0.99%)
Dec 22, 2003 5.562 5.582 5.533 5.578 889,787 +0.02(+0.39%)
Dec 19, 2003 5.583 5.592 5.537 5.556 752,479 -0.05(-0.97%)
Dec 18, 2003 5.506 5.610 5.555 5.610 1,577,879 +0.10(+1.90%)
Dec 17, 2003 5.506 5.517 5.466 5.506 1,456,086 -0.02(-0.44%)
Dec 16, 2003 5.472 5.538 5.472 5.530 1,227,239 +0.08(+1.39%)
Dec 15, 2003 5.507 5.509 5.442 5.454 1,749,320 +0.04(+0.74%)
Dec 12, 2003 5.363 5.423 5.382 5.414 6,707,149 +0.05(+0.96%)
Dec 11, 2003 5.277 5.363 5.277 5.363 3,395,465 +0.09(+1.71%)
Dec 10, 2003 5.279 5.284 5.271 5.272 961,156 -0.01(-0.12%)
Dec 09, 2003 5.289 5.314 5.274 5.279 6,557,429 +0.11(+2.20%)
Dec 08, 2003 5.116 5.178 5.127 5.165 1,323,432 +0.05(+0.96%)
Dec 05, 2003 5.119 5.143 5.102 5.116 516,650 -0.01(-0.15%)
Dec 04, 2003 5.125 5.156 5.107 5.124 1,359,892 +0.00(+0.03%)
Dec 03, 2003 5.121 5.154 5.105 5.123 1,097,688 +0.05(+0.94%)
Dec 02, 2003 5.034 5.105 5.030 5.075 1,930,070 -0.01(-0.23%)
Dec 01, 2003 5.066 5.100 5.052 5.087 1,318,002 +0.08(+1.65%)
Nov 28, 2003 4.984 5.027 4.977 5.004 2,062,723 +0.02(+0.39%)
Nov 26, 2003 4.946 4.996 4.946 4.985 901,423 +0.07(+1.50%)
Nov 25, 2003 4.910 4.931 4.892 4.911 885,908 -0.01(-0.13%)
Nov 24, 2003 4.874 4.919 4.874 4.918 801,351 +0.05(+1.01%)
Nov 21, 2003 4.848 4.869 4.830 4.869 906,853 +0.06(+1.23%)
Nov 20, 2003 4.834 4.847 4.808 4.810 608,965 -0.07(-1.50%)
Nov 19, 2003 4.852 4.897 4.849 4.883 882,805 +0.03(+0.72%)
Nov 18, 2003 4.848 4.869 4.832 4.848 1,003,047 +0.00(+0.03%)
Nov 17, 2003 4.862 4.883 4.782 4.847 1,064,331 -0.08(-1.57%)
Nov 14, 2003 4.929 4.976 4.918 4.924 868,066 -0.01(-0.26%)
Nov 13, 2003 4.909 4.942 4.898 4.937 1,134,924 +0.07(+1.38%)
Nov 12, 2003 4.821 4.883 4.821 4.870 1,293,953 +0.08(+1.70%)
Nov 11, 2003 4.752 4.804 4.752 4.789 1,093,034 +0.02(+0.38%)
Nov 10, 2003 4.781 4.797 4.768 4.771 1,497,976 -0.04(-0.91%)
Nov 07, 2003 4.790 4.828 4.782 4.815 928,574 +0.03(+0.67%)
Nov 06, 2003 4.773 4.789 4.753 4.782 3,010,692 -0.00(-0.05%)
Nov 05, 2003 4.817 4.789 4.795 4.785 926,247 -0.00(-0.03%)
Nov 04, 2003 4.817 4.829 4.795 4.786 615,946 -0.02(-0.46%)
Nov 03, 2003 4.821 4.846 4.795 4.808 989,161 -0.02(-0.32%)
Oct 31, 2003 4.822 4.862 4.815 4.824 978,222 +0.00(+0.03%)
Oct 30, 2003 4.913 4.913 4.822 4.822 928,574 +0.00(+0.03%)
Oct 29, 2003 4.825 4.853 4.815 4.821 1,237,324 +0.01(+0.11%)
Oct 28, 2003 4.780 4.831 4.780 4.816 1,571,673 +0.04(+0.89%)
Oct 27, 2003 4.780 4.801 4.754 4.773 669,473 +0.04(+0.93%)
Oct 24, 2003 4.708 4.763 4.708 4.730 657,061 -0.03(-0.57%)
Oct 23, 2003 4.704 4.773 4.704 4.757 1,314,123 -0.01(-0.11%)
Oct 22, 2003 4.776 4.786 4.749 4.762 13,386,372 -0.02(-0.43%)
Oct 21, 2003 4.773 4.825 4.767 4.782 940,211 -0.02(-0.40%)
Oct 20, 2003 4.764 4.819 4.757 4.802 955,726 +0.02(+0.38%)
Oct 17, 2003 4.801 4.803 4.762 4.784 732,309 -0.07(-1.51%)
Oct 16, 2003 4.835 4.886 4.834 4.857 754,806 +0.04(+0.78%)
Oct 15, 2003 4.860 4.866 4.817 4.820 1,248,184 -0.07(-1.48%)
Oct 14, 2003 4.837 4.883 4.837 4.892 718,346 +0.02(+0.34%)
Oct 13, 2003 4.884 4.879 4.859 4.875 1,100,016 -0.01(-0.18%)
Oct 10, 2003 4.853 4.871 4.835 4.884 740,842 +0.01(+0.24%)
Oct 09, 2003 4.886 4.893 4.860 4.873 1,746,992 -0.01(-0.24%)
Oct 08, 2003 4.928 4.941 4.878 4.884 3,630,518 +0.01(+0.11%)
Oct 07, 2003 4.822 4.884 4.802 4.879 6,256,438 +0.06(+1.18%)
Oct 06, 2003 4.779 4.826 4.785 4.822 2,739,955 +0.04(+0.92%)
Oct 03, 2003 4.712 4.815 4.712 4.779 6,866,954 +0.16(+3.43%)
Oct 02, 2003 4.621 4.633 4.588 4.620 2,062,723 -0.06(-1.21%)
Oct 01, 2003 4.570 4.678 4.592 4.677 811,436 +0.11(+2.34%)
Sep 30, 2003 4.623 4.611 4.545 4.570 1,369,201 -0.05(-1.14%)
Sep 29, 2003 4.576 4.642 4.558 4.623 1,044,161 +0.05(+1.01%)
Sep 26, 2003 4.599 4.603 4.512 4.576 1,099,240 -0.02(-0.50%)
Sep 25, 2003 4.562 4.642 4.562 4.599 981,325 +0.05(+1.08%)
Sep 24, 2003 4.576 4.576 4.539 4.550 2,846,233 -0.16(-3.47%)
Sep 23, 2003 4.688 4.717 4.687 4.714 1,159,748 +0.05(+1.16%)
Sep 22, 2003 4.687 4.691 4.647 4.660 2,124,008 -0.11(-2.30%)
Sep 19, 2003 4.803 4.768 4.746 4.770 559,317 -0.03(-0.70%)
Sep 18, 2003 4.750 4.808 4.776 4.803 599,656 +0.05(+1.11%)
Sep 17, 2003 4.742 4.757 4.742 4.750 1,212,500 +0.01(+0.16%)
Sep 16, 2003 4.663 4.741 4.679 4.742 1,750,096 +0.08(+1.71%)
Sep 15, 2003 4.660 4.705 4.659 4.663 769,545 +0.00(+0.03%)
Sep 12, 2003 4.647 4.675 4.642 4.661 1,864,131 -0.05(-1.01%)
Sep 11, 2003 4.687 4.735 4.673 4.709 1,208,621 +0.04(+0.91%)
Sep 10, 2003 4.664 4.703 4.660 4.666 1,207,069 -0.08(-1.68%)
Sep 09, 2003 4.757 4.773 4.739 4.746 1,404,110 -0.04(-0.81%)
Sep 08, 2003 4.727 4.799 4.727 4.785 1,127,943 +0.08(+1.73%)
Sep 05, 2003 4.695 4.735 4.681 4.704 1,065,107 +0.03(+0.66%)
Sep 04, 2003 4.630 4.679 4.630 4.673 890,563 +0.05(+1.12%)
Sep 03, 2003 4.599 4.636 4.596 4.621 968,913 +0.06(+1.39%)
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.