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 )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2006 6.352 6.401 6.334 6.379 660,433 +0.04(+0.61%)
Jun 29, 2006 6.162 6.342 6.162 6.341 3,862,792 +0.19(+3.09%)
Jun 28, 2006 6.141 6.157 6.114 6.151 3,583,648 +0.00(+0.00%)
Jun 27, 2006 6.220 6.220 6.139 6.151 998,056 -0.06(-1.03%)
Jun 26, 2006 6.210 6.218 6.156 6.215 2,929,453 +0.02(+0.31%)
Jun 23, 2006 6.193 6.250 6.183 6.196 5,706,078 -0.04(-0.68%)
Jun 22, 2006 6.262 6.279 6.209 6.238 1,511,900 -0.06(-0.94%)
Jun 21, 2006 6.242 6.310 6.230 6.297 1,637,437 +0.13(+2.10%)
Jun 20, 2006 6.112 6.202 6.093 6.168 1,178,954 +0.04(+0.69%)
Jun 19, 2006 6.168 6.175 6.097 6.125 1,006,634 -0.04(-0.69%)
Jun 16, 2006 6.148 6.178 6.103 6.168 1,519,697 -0.07(-1.19%)
Jun 15, 2006 6.180 6.268 6.170 6.242 796,106 +0.03(+0.52%)
Jun 14, 2006 6.198 6.239 6.153 6.210 1,812,876 +0.07(+1.15%)
Jun 13, 2006 6.228 6.253 6.124 6.139 1,930,616 -0.13(-2.13%)
Jun 12, 2006 6.310 6.348 6.266 6.273 1,874,475 +0.00(+0.02%)
Jun 09, 2006 6.307 6.342 6.251 6.271 2,992,611 -0.01(-0.10%)
Jun 08, 2006 6.316 6.324 6.180 6.278 3,221,852 -0.04(-0.71%)
Jun 07, 2006 6.379 6.405 6.323 6.323 2,014,047 +0.02(+0.24%)
Jun 06, 2006 6.329 6.334 6.265 6.307 1,565,701 +0.06(+0.96%)
Jun 05, 2006 6.343 6.347 6.241 6.247 925,541 -0.14(-2.13%)
Jun 02, 2006 6.387 6.400 6.341 6.383 1,572,719 +0.06(+0.91%)
Jun 01, 2006 6.225 6.336 6.216 6.325 2,118,531 +0.02(+0.37%)
May 31, 2006 6.278 6.329 6.252 6.302 2,772,727 +0.15(+2.48%)
May 30, 2006 6.224 6.238 6.148 6.150 1,611,706 -0.04(-0.72%)
May 26, 2006 6.188 6.200 6.150 6.194 1,837,828 +0.17(+2.77%)
May 25, 2006 6.001 6.041 5.960 6.028 1,939,973 +0.12(+1.97%)
May 24, 2006 5.949 5.971 5.838 5.911 2,394,557 -0.01(-0.15%)
May 23, 2006 5.917 5.987 5.917 5.920 1,090,065 +0.01(+0.11%)
May 22, 2006 5.939 5.970 5.860 5.914 1,367,649 -0.06(-0.92%)
May 19, 2006 5.932 5.975 5.902 5.969 1,355,953 +0.01(+0.22%)
May 18, 2006 6.015 6.066 5.955 5.956 3,921,272 -0.00(-0.06%)
May 17, 2006 6.116 6.123 5.925 5.960 1,802,740 -0.21(-3.47%)
May 16, 2006 6.200 6.218 6.150 6.174 1,134,510 +0.05(+0.84%)
May 15, 2006 6.128 6.160 6.093 6.123 1,087,726 -0.01(-0.08%)
May 12, 2006 6.207 6.224 6.121 6.128 1,177,395 -0.07(-1.12%)
May 11, 2006 6.262 6.269 6.197 6.197 849,907 -0.11(-1.69%)
May 10, 2006 6.284 6.320 6.271 6.303 1,104,880 +0.00(+0.04%)
May 09, 2006 6.323 6.324 6.278 6.301 1,410,535 -0.04(-0.63%)
May 08, 2006 6.341 6.359 6.324 6.341 973,105 +0.04(+0.63%)
May 05, 2006 6.264 6.305 6.250 6.301 1,243,672 +0.08(+1.24%)
May 04, 2006 6.178 6.250 6.178 6.224 999,616 +0.07(+1.10%)
May 03, 2006 6.150 6.161 6.125 6.156 700,199 -0.03(-0.48%)
May 02, 2006 6.184 6.202 6.170 6.185 1,051,078 +0.04(+0.58%)
May 01, 2006 6.164 6.196 6.148 6.150 1,992,994 -0.01(-0.08%)
Apr 28, 2006 6.119 6.175 6.110 6.155 4,999,641 +0.04(+0.59%)
Apr 27, 2006 6.061 6.138 6.057 6.119 5,713,876 +0.01(+0.15%)
Apr 26, 2006 6.082 6.123 6.082 6.110 5,345,062 +0.01(+0.17%)
Apr 25, 2006 6.109 6.120 6.058 6.100 5,140,773 +0.00(+0.02%)
Apr 24, 2006 6.078 6.098 6.058 6.098 868,621 +0.04(+0.66%)
Apr 21, 2006 6.083 6.073 6.032 6.058 1,219,500 +0.01(+0.11%)
Apr 20, 2006 6.010 6.062 6.023 6.052 1,341,918 -0.01(-0.11%)
Apr 19, 2006 6.012 6.058 5.956 6.058 1,429,248 +0.08(+1.42%)
Apr 18, 2006 5.934 5.974 5.901 5.974 1,107,999 +0.08(+1.44%)
Apr 17, 2006 5.861 5.929 5.861 5.889 939,577 +0.03(+0.48%)
Apr 13, 2006 5.853 5.861 5.823 5.861 863,163 +0.01(+0.13%)
Apr 12, 2006 5.866 5.880 5.840 5.853 1,197,668 -0.08(-1.43%)
Apr 11, 2006 5.955 5.956 5.920 5.938 1,985,977 -0.05(-0.88%)
Apr 10, 2006 6.006 6.012 5.980 5.991 676,807 +0.00(+0.02%)
Apr 07, 2006 6.050 6.050 5.983 5.989 1,280,319 -0.11(-1.73%)
Apr 06, 2006 6.069 6.098 6.058 6.094 1,035,484 -0.04(-0.61%)
Apr 05, 2006 6.101 6.134 6.084 6.132 722,031 +0.01(+0.23%)
Apr 04, 2006 6.110 6.134 6.088 6.117 1,585,974 +0.06(+0.91%)
Apr 03, 2006 6.033 6.080 6.021 6.062 2,459,274 +0.04(+0.64%)
Mar 31, 2006 6.030 6.052 6.010 6.024 1,643,675 -0.01(-0.21%)
Mar 30, 2006 6.073 6.078 6.024 6.037 3,235,887 +0.01(+0.11%)
Mar 29, 2006 5.994 6.053 5.984 6.030 1,119,695 +0.06(+1.01%)
Mar 28, 2006 6.044 6.056 5.962 5.970 3,279,552 -0.08(-1.34%)
Mar 27, 2006 6.087 6.097 6.050 6.051 2,964,541 -0.07(-1.07%)
Mar 24, 2006 6.106 6.147 6.084 6.116 1,415,993 +0.01(+0.21%)
Mar 23, 2006 6.160 6.161 6.089 6.103 2,039,778 -0.07(-1.12%)
Mar 22, 2006 6.157 6.187 6.152 6.173 866,282 +0.05(+0.84%)
Mar 21, 2006 6.156 6.169 6.120 6.121 809,361 -0.06(-0.89%)
Mar 20, 2006 6.176 6.183 6.156 6.176 1,159,461 +0.01(+0.21%)
Mar 17, 2006 6.151 6.179 6.134 6.164 1,051,078 -0.01(-0.10%)
Mar 16, 2006 6.121 6.192 6.101 6.170 1,348,156 -0.04(-0.70%)
Mar 15, 2006 6.182 6.214 6.143 6.214 1,378,566 +0.01(+0.14%)
Mar 14, 2006 6.143 6.207 6.139 6.205 743,864 +0.03(+0.48%)
Mar 13, 2006 6.138 6.176 6.138 6.175 1,412,874 +0.05(+0.77%)
Mar 10, 2006 6.053 6.130 6.039 6.128 878,757 +0.06(+1.06%)
Mar 09, 2006 6.093 6.106 6.064 6.064 3,292,028 -0.03(-0.51%)
Mar 08, 2006 6.052 6.100 6.039 6.094 938,797 +0.04(+0.64%)
Mar 07, 2006 6.048 6.066 6.028 6.056 1,192,210 -0.06(-0.99%)
Mar 06, 2006 6.169 6.173 6.096 6.116 4,725,955 +0.02(+0.40%)
Mar 03, 2006 6.035 6.117 6.020 6.092 1,538,411 +0.02(+0.30%)
Mar 02, 2006 6.046 6.080 6.037 6.074 2,556,741 +0.00(+0.00%)
Mar 01, 2006 6.015 6.078 6.008 6.074 1,451,081 +0.15(+2.47%)
Feb 28, 2006 5.897 5.955 5.902 5.928 1,146,206 +0.03(+0.52%)
Feb 27, 2006 5.876 5.911 5.874 5.897 1,288,117 +0.00(+0.07%)
Feb 24, 2006 5.884 5.906 5.865 5.893 938,017 +0.00(+0.00%)
Feb 23, 2006 5.896 5.914 5.867 5.893 1,479,931 -0.04(-0.67%)
Feb 22, 2006 5.894 5.938 5.874 5.933 923,202 +0.02(+0.37%)
Feb 21, 2006 5.930 5.935 5.892 5.911 1,218,721 -0.09(-1.54%)
Feb 17, 2006 5.971 6.012 5.952 6.003 1,151,664 +0.05(+0.80%)
Feb 16, 2006 5.917 5.970 5.905 5.956 1,069,792 +0.03(+0.54%)
Feb 15, 2006 5.951 5.992 5.911 5.924 1,523,596 -0.07(-1.18%)
Feb 14, 2006 5.920 5.996 5.897 5.994 1,707,613 +0.07(+1.19%)
Feb 13, 2006 5.901 5.941 5.901 5.924 1,285,778 -0.03(-0.50%)
Feb 10, 2006 5.980 6.002 5.910 5.953 1,866,678 +0.08(+1.38%)
Feb 09, 2006 5.852 5.896 5.839 5.873 2,474,869 +0.12(+2.07%)
Feb 08, 2006 5.735 5.761 5.720 5.753 2,283,835 +0.07(+1.17%)
Feb 07, 2006 5.706 5.717 5.674 5.687 2,123,210 -0.06(-1.11%)
Feb 06, 2006 5.744 5.771 5.726 5.751 1,466,675 -0.01(-0.09%)
Feb 03, 2006 5.739 5.781 5.729 5.756 1,840,167 -0.01(-0.24%)
Feb 02, 2006 5.801 5.808 5.752 5.770 952,052 -0.07(-1.21%)
Feb 01, 2006 5.810 5.851 5.803 5.840 1,278,760 -0.02(-0.42%)
Jan 31, 2006 5.812 5.885 5.798 5.865 1,419,891 +0.03(+0.44%)
Jan 30, 2006 5.840 5.855 5.817 5.839 9,258,537 -0.01(-0.18%)
Jan 27, 2006 5.878 5.882 5.829 5.849 1,614,824 -0.03(-0.52%)
Jan 26, 2006 5.890 5.910 5.861 5.880 1,519,697 +0.04(+0.77%)
Jan 25, 2006 5.817 5.849 5.788 5.835 1,478,371 +0.05(+0.89%)
Jan 24, 2006 5.781 5.807 5.746 5.784 2,441,340 -0.06(-0.94%)
Jan 23, 2006 5.864 5.876 5.820 5.839 8,296,348 +0.11(+1.90%)
Jan 20, 2006 5.823 5.823 5.730 5.730 4,973,130 -0.13(-2.23%)
Jan 19, 2006 5.879 5.883 5.835 5.861 9,104,930 -0.01(-0.17%)
Jan 18, 2006 5.893 5.896 5.838 5.871 9,985,248 -0.05(-0.87%)
Jan 17, 2006 5.905 5.935 5.905 5.923 7,671,783 -0.07(-1.11%)
Jan 13, 2006 5.956 6.002 5.932 5.989 3,322,438 -0.03(-0.55%)
Jan 12, 2006 6.030 6.056 6.005 6.023 2,136,465 -0.05(-0.87%)
Jan 11, 2006 6.137 6.183 6.069 6.075 3,234,328 -0.00(-0.06%)
Jan 10, 2006 6.088 6.103 6.060 6.079 4,148,953 -0.07(-1.13%)
Jan 09, 2006 6.134 6.150 6.117 6.148 1,192,989 -0.01(-0.23%)
Jan 06, 2006 6.106 6.170 6.105 6.162 1,078,369 +0.09(+1.44%)
Jan 05, 2006 6.067 6.092 6.062 6.075 1,318,526 +0.03(+0.47%)
Jan 04, 2006 6.017 6.056 6.002 6.047 1,799,621 +0.06(+0.99%)
Jan 03, 2006 5.864 5.994 5.864 5.988 2,754,793 +0.21(+3.71%)
Dec 30, 2005 5.739 5.784 5.733 5.774 854,586 -0.03(-0.44%)
Dec 29, 2005 5.816 5.830 5.798 5.799 844,449 +0.02(+0.27%)
Dec 28, 2005 5.833 5.846 5.771 5.784 984,021 +0.03(+0.47%)
Dec 27, 2005 5.788 5.808 5.757 5.757 994,158 -0.01(-0.09%)
Dec 23, 2005 5.752 5.771 5.746 5.762 734,507 +0.00(+0.02%)
Dec 22, 2005 5.747 5.766 5.737 5.761 736,067 +0.06(+0.97%)
Dec 21, 2005 5.703 5.715 5.687 5.706 1,479,151 +0.03(+0.50%)
Dec 20, 2005 5.716 5.717 5.666 5.678 9,109,609 -0.06(-1.01%)
Dec 19, 2005 5.755 5.766 5.731 5.735 2,072,527 -0.03(-0.45%)
Dec 16, 2005 5.767 5.783 5.746 5.761 1,844,066 +0.02(+0.29%)
Dec 15, 2005 5.769 5.779 5.733 5.744 1,542,309 -0.05(-0.82%)
Dec 14, 2005 5.841 5.814 5.781 5.792 1,013,651 -0.02(-0.29%)
Dec 13, 2005 5.774 5.840 5.770 5.808 5,934,540 +0.02(+0.27%)
Dec 12, 2005 5.789 5.816 5.784 5.793 1,121,254 +0.08(+1.35%)
Dec 09, 2005 5.661 5.726 5.661 5.716 1,114,237 +0.06(+1.00%)
Dec 08, 2005 5.667 5.702 5.622 5.660 2,423,407 -0.02(-0.34%)
Dec 07, 2005 5.684 5.692 5.663 5.679 1,567,261 -0.02(-0.43%)
Dec 06, 2005 5.711 5.726 5.689 5.703 642,499 +0.00(+0.00%)
Dec 05, 2005 5.681 5.716 5.655 5.703 928,660 -0.01(-0.13%)
Dec 02, 2005 5.701 5.713 5.675 5.711 742,304 -0.04(-0.67%)
Dec 01, 2005 5.692 5.755 5.692 5.749 1,977,400 +0.08(+1.38%)
Nov 30, 2005 5.701 5.715 5.669 5.671 1,090,065 -0.02(-0.41%)
Nov 29, 2005 5.721 5.722 5.676 5.694 973,105 +0.01(+0.18%)
Nov 28, 2005 5.716 5.720 5.660 5.684 1,295,914 -0.04(-0.63%)
Nov 25, 2005 5.737 5.746 5.696 5.720 838,991 +0.03(+0.45%)
Nov 23, 2005 5.665 5.701 5.662 5.694 1,624,961 +0.07(+1.21%)
Nov 22, 2005 5.581 5.638 5.547 5.626 1,642,115 +0.02(+0.27%)
Nov 21, 2005 5.631 5.631 5.579 5.611 932,559 -0.04(-0.68%)
Nov 18, 2005 5.635 5.649 5.592 5.649 2,716,586 +0.05(+0.82%)
Nov 17, 2005 5.567 5.612 5.551 5.603 1,185,972 +0.04(+0.65%)
Nov 16, 2005 5.553 5.578 5.534 5.567 2,027,303 -0.02(-0.44%)
Nov 15, 2005 5.708 5.639 5.557 5.592 2,152,060 -0.13(-2.31%)
Nov 14, 2005 5.740 5.756 5.696 5.724 949,713 +0.01(+0.22%)
Nov 11, 2005 5.681 5.731 5.671 5.711 1,587,534 -0.02(-0.36%)
Nov 10, 2005 5.684 5.772 5.645 5.731 8,288,551 +0.01(+0.13%)
Nov 09, 2005 5.669 5.742 5.646 5.724 1,541,530 +0.00(+0.07%)
Nov 08, 2005 5.696 5.733 5.672 5.720 1,260,046 -0.13(-2.26%)
Nov 07, 2005 5.825 5.860 5.807 5.852 1,539,190 +0.03(+0.60%)
Nov 04, 2005 5.870 5.880 5.781 5.817 3,051,091 -0.05(-0.90%)
Nov 03, 2005 5.946 5.948 5.860 5.870 3,277,993 -0.21(-3.38%)
Nov 02, 2005 6.014 6.082 6.014 6.075 3,539,203 +0.05(+0.77%)
Nov 01, 2005 6.041 6.046 6.006 6.029 7,959,504 -0.12(-1.96%)
Oct 31, 2005 6.171 6.179 6.073 6.150 3,322,438 -0.22(-3.52%)
Oct 28, 2005 6.318 6.380 6.296 6.374 768,036 +0.03(+0.49%)
Oct 27, 2005 6.416 6.424 6.339 6.343 1,275,641 -0.04(-0.64%)
Oct 26, 2005 6.401 6.447 6.377 6.384 1,939,973 -0.01(-0.16%)
Oct 25, 2005 6.434 6.464 6.370 6.395 1,615,604 -0.01(-0.10%)
Oct 24, 2005 6.327 6.412 6.327 6.401 1,088,505 +0.08(+1.32%)
Oct 21, 2005 6.346 6.360 6.291 6.318 1,614,045 +0.04(+0.57%)
Oct 20, 2005 6.361 6.378 6.260 6.282 1,789,484 -0.13(-2.00%)
Oct 19, 2005 6.271 6.411 6.269 6.410 2,319,702 +0.07(+1.13%)
Oct 18, 2005 6.357 6.369 6.327 6.338 942,695 -0.12(-1.79%)
Oct 17, 2005 6.454 6.486 6.434 6.454 1,631,979 -0.02(-0.34%)
Oct 14, 2005 6.443 6.492 6.418 6.475 1,176,615 +0.06(+0.88%)
Oct 13, 2005 6.369 6.427 6.348 6.419 1,193,769 +0.03(+0.46%)
Oct 12, 2005 6.443 6.451 6.370 6.389 1,711,511 -0.21(-3.17%)
Oct 11, 2005 6.521 6.598 6.477 6.598 1,565,701 +0.11(+1.70%)
Oct 10, 2005 6.525 6.525 6.488 6.488 732,168 -0.03(-0.47%)
Oct 07, 2005 6.532 6.547 6.497 6.519 1,281,879 -0.01(-0.12%)
Oct 06, 2005 6.518 6.565 6.500 6.527 7,121,292 +0.22(+3.56%)
Oct 05, 2005 6.309 6.370 6.302 6.302 2,249,526 +0.08(+1.28%)
Oct 04, 2005 6.235 6.289 6.223 6.223 999,616 -0.03(-0.41%)
Oct 03, 2005 6.229 6.257 6.219 6.248 927,101 -0.08(-1.22%)
Sep 30, 2005 6.315 6.352 6.309 6.325 1,208,584 -0.02(-0.30%)
Sep 29, 2005 6.306 6.351 6.269 6.344 2,489,684 +0.03(+0.53%)
Sep 28, 2005 6.296 6.325 6.285 6.311 967,647 +0.05(+0.74%)
Sep 27, 2005 6.278 6.279 6.230 6.265 2,128,668 -0.07(-1.11%)
Sep 26, 2005 6.277 6.374 6.277 6.336 1,775,449 +0.05(+0.75%)
Sep 23, 2005 6.288 6.298 6.244 6.288 1,628,080 -0.05(-0.85%)
Sep 22, 2005 6.343 6.346 6.287 6.342 1,289,676 -0.01(-0.18%)
Sep 21, 2005 6.384 6.405 6.346 6.353 1,151,664 -0.00(-0.04%)
Sep 20, 2005 6.406 6.425 6.342 6.356 731,388 -0.03(-0.52%)
Sep 19, 2005 6.402 6.403 6.374 6.389 496,689 -0.06(-0.99%)
Sep 16, 2005 6.442 6.461 6.416 6.454 1,037,043 +0.04(+0.68%)
Sep 15, 2005 6.412 6.429 6.396 6.410 847,568 -0.04(-0.66%)
Sep 14, 2005 6.484 6.495 6.439 6.452 605,072 +0.01(+0.22%)
Sep 13, 2005 6.451 6.470 6.425 6.438 5,034,729 -0.04(-0.67%)
Sep 12, 2005 6.479 6.500 6.469 6.482 6,258,129 -0.12(-1.77%)
Sep 09, 2005 6.566 6.609 6.561 6.598 901,370 +0.04(+0.65%)
Sep 08, 2005 6.528 6.565 6.524 6.556 603,512 -0.02(-0.27%)
Sep 07, 2005 6.560 6.595 6.548 6.574 713,454 -0.04(-0.56%)
Sep 06, 2005 6.578 6.611 6.571 6.611 1,196,888 +0.16(+2.51%)
Sep 02, 2005 6.469 6.487 6.442 6.450 1,173,496 -0.02(-0.34%)
Sep 01, 2005 6.445 6.501 6.445 6.471 1,185,972 +0.09(+1.37%)
Aug 31, 2005 6.275 6.386 6.260 6.384 1,358,293 +0.09(+1.45%)
Aug 30, 2005 6.282 6.297 6.257 6.293 1,592,212 -0.05(-0.79%)
Aug 29, 2005 6.311 6.353 6.309 6.343 2,517,754 +0.05(+0.86%)
Aug 26, 2005 6.324 6.330 6.285 6.289 955,951 -0.08(-1.27%)
Aug 25, 2005 6.352 6.384 6.350 6.370 1,283,438 -0.02(-0.26%)
Aug 24, 2005 6.421 6.439 6.380 6.387 1,302,152 -0.04(-0.64%)
Aug 23, 2005 6.456 6.459 6.409 6.428 1,076,809 -0.04(-0.67%)
Aug 22, 2005 6.460 6.495 6.451 6.471 1,994,554 +0.05(+0.82%)
Aug 19, 2005 6.424 6.439 6.389 6.419 810,141 +0.03(+0.40%)
Aug 18, 2005 6.401 6.414 6.382 6.393 1,353,614 -0.09(-1.35%)
Aug 17, 2005 6.469 6.498 6.454 6.480 1,111,118 -0.02(-0.28%)
Aug 16, 2005 6.536 6.537 6.483 6.498 746,983 -0.10(-1.48%)
Aug 15, 2005 6.554 6.596 6.543 6.596 1,349,716 -0.00(-0.04%)
Aug 12, 2005 6.575 6.602 6.559 6.598 3,106,452 -0.06(-0.83%)
Aug 11, 2005 6.604 6.661 6.589 6.654 1,606,247 +0.07(+1.01%)
Aug 10, 2005 6.647 6.652 6.566 6.587 710,335 -0.00(-0.06%)
Aug 09, 2005 6.546 6.609 6.543 6.591 998,056 +0.03(+0.49%)
Aug 08, 2005 6.600 6.600 6.547 6.559 686,164 +0.01(+0.16%)
Aug 05, 2005 6.584 6.593 6.527 6.548 1,334,121 -0.05(-0.82%)
Aug 04, 2005 6.619 6.672 6.600 6.602 3,466,688 -0.10(-1.45%)
Aug 03, 2005 6.655 6.700 6.637 6.700 1,182,853 +0.17(+2.63%)
Aug 02, 2005 6.477 6.528 6.451 6.528 5,090,090 +0.03(+0.49%)
Aug 01, 2005 6.507 6.521 6.474 6.496 856,925 +0.03(+0.40%)
Jul 29, 2005 6.478 6.491 6.439 6.470 1,135,289 -0.05(-0.73%)
Jul 28, 2005 6.479 6.524 6.461 6.518 2,062,391 +0.14(+2.13%)
Jul 27, 2005 6.338 6.382 6.323 6.382 1,514,239 +0.10(+1.65%)
Jul 26, 2005 6.246 6.288 6.239 6.278 1,581,296 +0.00(+0.00%)
Jul 25, 2005 6.288 6.307 6.273 6.278 707,216 -0.04(-0.67%)
Jul 22, 2005 6.339 6.348 6.284 6.320 926,321 -0.05(-0.75%)
Jul 21, 2005 6.388 6.401 6.337 6.368 594,935 -0.03(-0.50%)
Jul 20, 2005 6.325 6.409 6.293 6.400 792,987 +0.04(+0.56%)
Jul 19, 2005 6.314 6.374 6.294 6.364 1,541,530 +0.03(+0.47%)
Jul 18, 2005 6.336 6.375 6.323 6.334 1,352,055 -0.01(-0.12%)
Jul 15, 2005 6.338 6.360 6.313 6.342 818,718 -0.04(-0.62%)
Jul 14, 2005 6.428 6.428 6.368 6.382 830,414 +0.04(+0.71%)
Jul 13, 2005 6.352 6.375 6.320 6.337 674,468 -0.06(-0.94%)
Jul 12, 2005 6.383 6.403 6.320 6.397 1,066,673 +0.10(+1.61%)
Jul 11, 2005 6.262 6.325 6.262 6.296 840,551 +0.13(+2.14%)
Jul 08, 2005 6.109 6.187 6.109 6.164 867,841 +0.03(+0.44%)
Jul 07, 2005 6.028 6.137 6.028 6.137 753,221 -0.02(-0.33%)
Jul 06, 2005 6.187 6.216 6.156 6.157 2,277,597 -0.03(-0.54%)
Jul 05, 2005 6.174 6.218 6.164 6.191 1,041,721 -0.06(-0.88%)
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.