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 )

4.395 -0.015 (-0.34%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.591 6.616 6.553 6.556 1,130,807 -0.01(-0.10%)
Jun 29, 2005 6.565 6.604 6.552 6.562 900,319 +0.05(+0.70%)
Jun 28, 2005 6.467 6.526 6.467 6.517 528,853 +0.03(+0.54%)
Jun 27, 2005 6.485 6.505 6.457 6.482 1,632,062 +0.01(+0.17%)
Jun 24, 2005 6.487 6.521 6.465 6.471 933,139 -0.01(-0.19%)
Jun 23, 2005 6.528 6.581 6.469 6.483 1,219,571 -0.11(-1.71%)
Jun 22, 2005 6.600 6.612 6.570 6.596 1,256,121 -0.02(-0.24%)
Jun 21, 2005 6.556 6.619 6.546 6.612 2,712,147 +0.03(+0.47%)
Jun 20, 2005 6.537 6.583 6.513 6.581 1,081,577 -0.01(-0.20%)
Jun 17, 2005 6.546 6.596 6.536 6.595 1,054,724 +0.13(+2.05%)
Jun 16, 2005 6.474 6.489 6.432 6.462 1,383,672 -0.01(-0.08%)
Jun 15, 2005 6.472 6.484 6.413 6.467 978,222 +0.06(+0.93%)
Jun 14, 2005 6.393 6.427 6.393 6.408 498,808 +0.02(+0.38%)
Jun 13, 2005 6.349 6.390 6.340 6.383 850,999 +0.02(+0.28%)
Jun 10, 2005 6.432 6.432 6.344 6.365 592,674 -0.07(-1.04%)
Jun 09, 2005 6.400 6.463 6.372 6.432 611,292 +0.01(+0.14%)
Jun 08, 2005 6.484 6.497 6.408 6.423 1,152,767 +0.00(+0.06%)
Jun 07, 2005 6.436 6.467 6.420 6.420 885,132 -0.00(-0.02%)
Jun 06, 2005 6.421 6.431 6.387 6.421 750,927 -0.01(-0.14%)
Jun 03, 2005 6.475 6.485 6.412 6.430 529,062 -0.08(-1.19%)
Jun 02, 2005 6.481 6.532 6.471 6.507 1,293,178 +0.00(+0.04%)
Jun 01, 2005 6.461 6.536 6.456 6.505 1,130,270 +0.00(+0.04%)
May 31, 2005 6.539 6.541 6.493 6.502 1,194,657 -0.15(-2.19%)
May 27, 2005 6.606 6.657 6.601 6.648 702,831 -0.01(-0.21%)
May 26, 2005 6.659 6.671 6.636 6.662 2,359,061 -0.00(-0.02%)
May 25, 2005 6.679 6.679 6.626 6.663 714,467 -0.02(-0.35%)
May 24, 2005 6.686 6.694 6.658 6.686 811,436 -0.02(-0.35%)
May 23, 2005 6.697 6.729 6.693 6.710 706,709 +0.02(+0.29%)
May 20, 2005 6.680 6.690 6.647 6.690 1,787,332 -0.02(-0.36%)
May 19, 2005 6.667 6.720 6.661 6.715 1,677,951 +0.04(+0.62%)
May 18, 2005 6.577 6.695 6.573 6.674 1,224,912 +0.07(+1.01%)
May 17, 2005 6.556 6.625 6.555 6.606 1,321,881 +0.06(+0.87%)
May 16, 2005 6.542 6.564 6.510 6.550 1,631,405 +0.11(+1.64%)
May 13, 2005 6.474 6.518 6.416 6.444 1,077,519 +0.01(+0.18%)
May 12, 2005 6.478 6.489 6.409 6.432 1,027,871 -0.05(-0.78%)
May 11, 2005 6.462 6.494 6.429 6.483 1,912,228 -0.01(-0.12%)
May 10, 2005 6.536 6.543 6.480 6.490 3,462,180 -0.19(-2.86%)
May 09, 2005 6.690 6.701 6.640 6.681 2,504,126 +0.01(+0.19%)
May 06, 2005 6.715 6.723 6.667 6.668 672,576 -0.06(-0.92%)
May 05, 2005 6.738 6.747 6.697 6.730 1,297,832 +0.02(+0.35%)
May 04, 2005 6.644 6.717 6.635 6.707 563,195 +0.08(+1.23%)
May 03, 2005 6.610 6.684 6.600 6.626 847,896 +0.02(+0.23%)
May 02, 2005 6.614 6.623 6.576 6.610 1,047,264 +0.04(+0.55%)
Apr 29, 2005 6.570 6.585 6.523 6.574 840,139 +0.09(+1.31%)
Apr 28, 2005 6.529 6.570 6.481 6.489 2,309,413 -0.09(-1.29%)
Apr 27, 2005 6.555 6.579 6.524 6.574 2,250,455 -0.01(-0.14%)
Apr 26, 2005 6.643 6.648 6.583 6.583 1,603,478 -0.07(-0.99%)
Apr 25, 2005 6.641 6.671 6.616 6.649 627,583 -0.02(-0.33%)
Apr 22, 2005 6.724 6.739 6.636 6.671 1,226,463 -0.03(-0.44%)
Apr 21, 2005 6.708 6.708 6.616 6.701 2,362,939 +0.15(+2.32%)
Apr 20, 2005 6.556 6.604 6.528 6.548 1,264,475 -0.05(-0.72%)
Apr 19, 2005 6.587 6.606 6.539 6.596 1,120,185 +0.03(+0.41%)
Apr 18, 2005 6.536 6.578 6.521 6.569 1,127,943 +0.05(+0.69%)
Apr 15, 2005 6.594 6.616 6.511 6.524 853,326 -0.11(-1.67%)
Apr 14, 2005 6.675 6.679 6.622 6.635 927,023 -0.04(-0.60%)
Apr 13, 2005 6.684 6.726 6.659 6.675 769,545 -0.06(-0.90%)
Apr 12, 2005 6.667 6.741 6.636 6.735 990,635 -0.01(-0.13%)
Apr 11, 2005 6.728 6.762 6.695 6.744 837,811 +0.04(+0.62%)
Apr 08, 2005 6.701 6.739 6.668 6.703 1,447,552 -0.00(-0.02%)
Apr 07, 2005 6.679 6.730 6.674 6.704 902,975 +0.03(+0.44%)
Apr 06, 2005 6.666 6.703 6.636 6.675 1,149,664 +0.03(+0.41%)
Apr 05, 2005 6.617 6.663 6.609 6.648 944,089 +0.03(+0.53%)
Apr 04, 2005 6.581 6.627 6.547 6.613 1,455,310 -0.02(-0.23%)
Apr 01, 2005 6.695 6.711 6.596 6.628 3,134,037 -0.07(-1.06%)
Mar 31, 2005 6.730 6.757 6.685 6.699 2,917,602 -0.13(-1.83%)
Mar 30, 2005 6.782 6.859 6.782 6.824 2,002,215 +0.06(+0.93%)
Mar 29, 2005 6.801 6.840 6.761 6.761 1,667,090 -0.01(-0.11%)
Mar 28, 2005 6.762 6.832 6.762 6.769 1,187,675 -0.02(-0.28%)
Mar 24, 2005 6.809 6.860 6.788 6.788 943,314 -0.02(-0.30%)
Mar 23, 2005 6.826 6.848 6.800 6.809 1,340,499 -0.03(-0.43%)
Mar 22, 2005 6.926 6.958 6.831 6.839 2,248,904 -0.05(-0.69%)
Mar 21, 2005 6.976 6.976 6.862 6.886 1,343,602 -0.10(-1.49%)
Mar 18, 2005 7.016 7.020 6.944 6.991 1,300,159 +0.02(+0.22%)
Mar 17, 2005 6.970 7.020 6.948 6.975 1,414,195 +0.00(+0.04%)
Mar 16, 2005 7.024 7.058 6.961 6.973 933,229 -0.06(-0.81%)
Mar 15, 2005 7.090 7.090 7.029 7.029 4,279,046 -0.04(-0.60%)
Mar 14, 2005 7.118 7.125 7.031 7.072 1,497,976 -0.08(-1.08%)
Mar 11, 2005 7.148 7.190 7.127 7.149 536,820 -0.04(-0.57%)
Mar 10, 2005 7.183 7.208 7.134 7.190 1,455,310 +0.03(+0.43%)
Mar 09, 2005 7.198 7.224 7.160 7.160 7,332,405 -0.05(-0.73%)
Mar 08, 2005 7.225 7.270 7.201 7.212 1,340,499 -0.01(-0.11%)
Mar 07, 2005 7.184 7.236 7.184 7.220 7,923,528 +0.04(+0.50%)
Mar 04, 2005 7.135 7.221 7.117 7.184 1,100,791 +0.14(+1.98%)
Mar 03, 2005 7.050 7.072 7.000 7.045 1,840,083 -0.04(-0.56%)
Mar 02, 2005 7.045 7.108 7.036 7.085 2,249,680 -0.07(-0.99%)
Mar 01, 2005 7.154 7.175 7.131 7.156 596,553 +0.05(+0.65%)
Feb 28, 2005 7.134 7.178 7.069 7.109 828,502 -0.15(-2.03%)
Feb 25, 2005 7.202 7.256 7.184 7.256 1,165,179 +0.10(+1.46%)
Feb 24, 2005 7.118 7.167 7.073 7.152 1,525,127 +0.02(+0.23%)
Feb 23, 2005 7.077 7.150 7.045 7.135 1,165,179 +0.05(+0.73%)
Feb 22, 2005 7.116 7.165 7.062 7.083 2,047,984 -0.14(-1.95%)
Feb 18, 2005 7.206 7.255 7.196 7.224 1,190,778 -0.05(-0.62%)
Feb 17, 2005 7.308 7.318 7.268 7.269 1,546,073 -0.01(-0.09%)
Feb 16, 2005 7.306 7.308 7.243 7.276 1,042,610 -0.02(-0.34%)
Feb 15, 2005 7.303 7.334 7.274 7.300 1,190,778 +0.04(+0.53%)
Feb 14, 2005 7.237 7.270 7.208 7.261 944,089 +0.05(+0.75%)
Feb 11, 2005 7.121 7.243 7.109 7.207 1,068,210 +0.10(+1.34%)
Feb 10, 2005 7.085 7.143 7.073 7.112 1,405,662 +0.06(+0.84%)
Feb 09, 2005 7.042 7.085 7.019 7.053 1,880,422 -0.03(-0.38%)
Feb 08, 2005 7.046 7.089 7.033 7.080 1,259,820 +0.03(+0.49%)
Feb 07, 2005 7.089 7.108 7.028 7.045 1,544,521 -0.04(-0.60%)
Feb 04, 2005 6.997 7.089 6.997 7.087 1,088,379 +0.09(+1.31%)
Feb 03, 2005 6.961 7.013 6.952 6.996 1,103,894 -0.06(-0.91%)
Feb 02, 2005 7.076 7.080 7.040 7.060 791,266 +0.00(+0.02%)
Feb 01, 2005 7.022 7.077 7.013 7.059 636,116 +0.03(+0.46%)
Jan 31, 2005 7.016 7.058 7.007 7.027 988,307 +0.07(+0.96%)
Jan 28, 2005 6.966 6.973 6.913 6.960 1,816,810 +0.02(+0.24%)
Jan 27, 2005 6.921 6.966 6.891 6.943 1,379,286 +0.01(+0.11%)
Jan 26, 2005 6.939 6.965 6.903 6.935 2,580,150 +0.15(+2.28%)
Jan 25, 2005 6.814 6.837 6.771 6.781 806,781 +0.04(+0.65%)
Jan 24, 2005 6.768 6.781 6.735 6.737 1,197,760 -0.05(-0.67%)
Jan 21, 2005 6.813 6.835 6.765 6.782 987,532 +0.03(+0.46%)
Jan 20, 2005 6.787 6.810 6.743 6.751 1,387,819 -0.10(-1.52%)
Jan 19, 2005 6.995 6.997 6.851 6.855 795,145 -0.10(-1.46%)
Jan 18, 2005 6.898 6.974 6.898 6.957 1,062,779 +0.08(+1.16%)
Jan 14, 2005 6.893 6.906 6.855 6.877 948,744 -0.07(-1.02%)
Jan 13, 2005 6.975 7.004 6.940 6.948 795,921 -0.05(-0.77%)
Jan 12, 2005 6.980 7.018 6.956 7.002 767,218 +0.07(+0.99%)
Jan 11, 2005 6.988 6.991 6.899 6.934 1,263,699 -0.09(-1.21%)
Jan 10, 2005 7.045 7.056 6.996 7.019 629,910 -0.04(-0.57%)
Jan 07, 2005 7.174 7.178 7.033 7.059 1,110,876 -0.03(-0.44%)
Jan 06, 2005 7.129 7.143 7.078 7.090 837,036 -0.02(-0.27%)
Jan 05, 2005 7.135 7.174 7.103 7.109 1,003,822 -0.03(-0.42%)
Jan 04, 2005 7.248 7.276 7.116 7.139 1,750,096 -0.11(-1.49%)
Jan 03, 2005 7.296 7.326 7.239 7.247 954,950 -0.04(-0.50%)
Dec 31, 2004 7.277 7.291 7.237 7.283 447,608 -0.01(-0.18%)
Dec 30, 2004 7.304 7.340 7.290 7.296 767,218 -0.01(-0.18%)
Dec 29, 2004 7.296 7.327 7.279 7.309 539,147 +0.01(+0.07%)
Dec 28, 2004 7.285 7.306 7.270 7.304 399,512 +0.04(+0.60%)
Dec 27, 2004 7.246 7.306 7.246 7.260 644,649 +0.04(+0.57%)
Dec 23, 2004 7.188 7.241 7.188 7.219 783,509 +0.09(+1.27%)
Dec 22, 2004 7.107 7.149 7.101 7.129 623,704 +0.04(+0.56%)
Dec 21, 2004 7.058 7.096 7.013 7.089 1,618,993 +0.04(+0.57%)
Dec 20, 2004 7.090 7.091 7.024 7.049 723,776 +0.06(+0.89%)
Dec 17, 2004 6.975 7.011 6.956 6.987 888,235 -0.06(-0.79%)
Dec 16, 2004 7.103 7.108 7.006 7.042 1,368,426 -0.12(-1.66%)
Dec 15, 2004 7.198 7.214 7.140 7.161 938,659 -0.01(-0.20%)
Dec 14, 2004 7.161 7.183 7.125 7.175 672,576 -0.03(-0.46%)
Dec 13, 2004 7.165 7.221 7.145 7.208 745,497 +0.14(+2.04%)
Dec 10, 2004 7.049 7.090 7.040 7.064 615,171 -0.01(-0.11%)
Dec 09, 2004 7.071 7.103 6.967 7.072 1,477,031 -0.00(-0.02%)
Dec 08, 2004 7.076 7.081 7.013 7.073 1,377,735 -0.02(-0.24%)
Dec 07, 2004 7.174 7.185 7.078 7.090 833,157 +0.05(+0.77%)
Dec 06, 2004 7.027 7.064 7.013 7.036 520,529 +0.01(+0.18%)
Dec 03, 2004 7.027 7.073 7.001 7.023 1,242,754 +0.02(+0.35%)
Dec 02, 2004 7.032 7.041 6.953 6.998 1,335,068 +0.01(+0.09%)
Dec 01, 2004 6.913 6.993 6.913 6.992 1,063,555 +0.22(+3.22%)
Nov 30, 2004 6.845 6.857 6.771 6.774 802,903 -0.04(-0.57%)
Nov 29, 2004 6.823 6.867 6.791 6.813 757,133 +0.02(+0.28%)
Nov 26, 2004 6.753 6.801 6.753 6.793 625,255 +0.09(+1.31%)
Nov 24, 2004 6.702 6.717 6.662 6.706 2,405,606 +0.11(+1.70%)
Nov 23, 2004 6.601 6.623 6.558 6.594 1,176,039 +0.00(+0.00%)
Nov 22, 2004 6.509 6.594 6.492 6.594 661,716 +0.10(+1.57%)
Nov 19, 2004 6.605 6.616 6.481 6.492 740,067 -0.06(-0.87%)
Nov 18, 2004 6.570 6.587 6.520 6.548 744,721 -0.06(-0.92%)
Nov 17, 2004 6.561 6.609 6.552 6.609 759,460 +0.19(+2.93%)
Nov 16, 2004 6.413 6.436 6.399 6.421 718,346 -0.05(-0.74%)
Nov 15, 2004 6.528 6.532 6.448 6.469 743,945 -0.07(-1.10%)
Nov 12, 2004 6.510 6.554 6.485 6.541 933,229 +0.03(+0.40%)
Nov 11, 2004 6.391 6.543 6.380 6.515 1,658,557 +0.02(+0.38%)
Nov 10, 2004 6.497 6.536 6.454 6.490 1,105,446 -0.08(-1.16%)
Nov 09, 2004 6.586 6.609 6.556 6.567 1,210,948 -0.04(-0.57%)
Nov 08, 2004 6.578 6.635 6.574 6.604 1,955,670 -0.12(-1.73%)
Nov 05, 2004 6.703 6.735 6.676 6.720 4,598,656 +0.07(+0.99%)
Nov 04, 2004 6.547 6.659 6.542 6.654 1,444,449 +0.11(+1.75%)
Nov 03, 2004 6.568 6.579 6.518 6.539 726,103 +0.07(+1.12%)
Nov 02, 2004 6.460 6.510 6.449 6.467 1,041,834 +0.05(+0.72%)
Nov 01, 2004 6.411 6.454 6.381 6.421 1,276,111 -0.00(-0.04%)
Oct 29, 2004 6.420 6.448 6.376 6.423 1,356,789 +0.00(+0.04%)
Oct 28, 2004 6.383 6.444 6.383 6.421 574,056 +0.05(+0.85%)
Oct 27, 2004 6.280 6.369 6.249 6.367 1,328,087 +0.06(+0.94%)
Oct 26, 2004 6.309 6.318 6.244 6.307 882,029 +0.01(+0.10%)
Oct 25, 2004 6.310 6.323 6.265 6.301 624,480 -0.02(-0.31%)
Oct 22, 2004 6.358 6.374 6.310 6.320 1,020,113 -0.02(-0.24%)
Oct 21, 2004 6.300 6.336 6.276 6.336 1,048,040 +0.11(+1.76%)
Oct 20, 2004 6.229 6.251 6.213 6.226 1,170,609 +0.02(+0.31%)
Oct 19, 2004 6.226 6.257 6.199 6.207 1,229,566 +0.02(+0.33%)
Oct 18, 2004 6.159 6.188 6.133 6.186 1,112,428 +0.06(+1.03%)
Oct 15, 2004 6.072 6.166 6.051 6.123 1,782,677 +0.11(+1.80%)
Oct 14, 2004 6.056 6.072 6.010 6.015 1,712,084 -0.04(-0.62%)
Oct 13, 2004 6.070 6.086 6.026 6.052 1,196,985 +0.00(+0.02%)
Oct 12, 2004 6.078 6.078 6.019 6.051 857,981 -0.06(-0.97%)
Oct 11, 2004 6.124 6.136 6.105 6.110 590,347 -0.03(-0.42%)
Oct 08, 2004 6.110 6.170 6.102 6.136 943,314 +0.08(+1.28%)
Oct 07, 2004 6.091 6.097 6.055 6.059 993,738 -0.05(-0.84%)
Oct 06, 2004 6.097 6.136 6.078 6.110 519,753 +0.02(+0.30%)
Oct 05, 2004 6.044 6.115 6.044 6.092 875,048 +0.05(+0.75%)
Oct 04, 2004 6.073 6.086 6.020 6.047 829,278 +0.03(+0.45%)
Oct 01, 2004 5.952 6.053 5.945 6.020 1,472,376 +0.22(+3.80%)
Sep 30, 2004 5.821 5.860 5.775 5.800 1,331,965 +0.02(+0.36%)
Sep 29, 2004 5.745 5.789 5.735 5.779 571,729 +0.08(+1.45%)
Sep 28, 2004 5.680 5.709 5.665 5.696 650,079 +0.06(+1.14%)
Sep 27, 2004 5.641 5.668 5.623 5.632 749,376 -0.02(-0.34%)
Sep 24, 2004 5.676 5.680 5.644 5.651 520,529 -0.04(-0.77%)
Sep 23, 2004 5.677 5.717 5.665 5.695 877,375 +0.02(+0.39%)
Sep 22, 2004 5.716 5.722 5.672 5.673 636,116 -0.11(-1.85%)
Sep 21, 2004 5.729 5.796 5.717 5.780 483,293 +0.10(+1.77%)
Sep 20, 2004 5.645 5.703 5.645 5.680 696,625 -0.06(-1.10%)
Sep 17, 2004 5.747 5.758 5.718 5.743 555,438 +0.05(+0.95%)
Sep 16, 2004 5.672 5.717 5.667 5.689 654,734 +0.00(+0.02%)
Sep 15, 2004 5.731 5.731 5.663 5.687 850,223 -0.05(-0.92%)
Sep 14, 2004 5.754 5.758 5.718 5.740 962,707 +0.02(+0.41%)
Sep 13, 2004 5.714 5.751 5.709 5.717 778,854 +0.03(+0.57%)
Sep 10, 2004 5.687 5.700 5.659 5.685 681,110 +0.03(+0.55%)
Sep 09, 2004 5.629 5.665 5.607 5.654 526,735 +0.04(+0.71%)
Sep 08, 2004 5.575 5.642 5.571 5.614 522,856 -0.00(-0.02%)
Sep 07, 2004 5.601 5.642 5.588 5.615 818,418 +0.08(+1.40%)
Sep 03, 2004 5.540 5.580 5.516 5.538 643,098 -0.04(-0.79%)
Sep 02, 2004 5.526 5.587 5.506 5.582 622,152 +0.06(+1.14%)
Sep 01, 2004 5.507 5.546 5.500 5.519 478,638 -0.01(-0.26%)
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%)
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.