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 )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 3.853 3.895 3.826 3.863 1,464,276 +0.02(+0.48%)
May 30, 2023 3.863 3.863 3.835 3.844 605,949 -0.02(-0.48%)
May 26, 2023 3.826 3.872 3.816 3.863 997,375 +0.00(+0.00%)
May 25, 2023 3.844 3.881 3.830 3.863 1,002,954 -0.07(-1.88%)
May 24, 2023 3.937 3.946 3.918 3.937 444,174 +0.01(+0.24%)
May 23, 2023 3.918 3.937 3.909 3.927 537,962 +0.02(+0.47%)
May 22, 2023 3.909 3.918 3.886 3.909 923,038 +0.03(+0.71%)
May 19, 2023 3.900 3.900 3.872 3.881 555,992 -0.01(-0.24%)
May 18, 2023 3.918 3.918 3.853 3.890 540,242 -0.04(-0.94%)
May 17, 2023 3.946 3.946 3.890 3.927 684,652 +0.00(+0.00%)
May 16, 2023 3.937 3.946 3.913 3.927 788,970 +0.02(+0.47%)
May 15, 2023 3.881 3.909 3.867 3.909 1,266,453 +0.06(+1.68%)
May 12, 2023 3.881 3.890 3.835 3.844 613,441 +0.00(+0.00%)
May 11, 2023 3.844 3.858 3.816 3.844 955,173 -0.22(-5.45%)
May 10, 2023 4.066 4.066 4.020 4.066 703,663 +0.04(+0.92%)
May 09, 2023 4.029 4.038 4.015 4.029 714,533 -0.02(-0.46%)
May 08, 2023 4.084 4.084 4.029 4.047 585,204 -0.01(-0.23%)
May 05, 2023 4.029 4.075 4.020 4.057 720,918 +0.01(+0.23%)
May 04, 2023 4.057 4.061 4.029 4.047 464,625 -0.06(-1.57%)
May 03, 2023 4.121 4.135 4.103 4.112 736,719 +0.04(+0.91%)
May 02, 2023 4.103 4.103 4.052 4.075 1,148,536 -0.08(-2.00%)
May 01, 2023 4.186 4.186 4.149 4.158 631,969 -0.01(-0.22%)
Apr 28, 2023 4.149 4.186 4.140 4.168 607,738 -0.02(-0.44%)
Apr 27, 2023 4.131 4.186 4.126 4.186 805,560 +0.08(+2.03%)
Apr 26, 2023 4.084 4.121 4.084 4.103 1,222,866 +0.13(+3.26%)
Apr 25, 2023 3.992 3.992 3.960 3.973 822,903 -0.09(-2.27%)
Apr 24, 2023 4.066 4.066 4.043 4.066 1,445,410 -0.02(-0.45%)
Apr 21, 2023 4.084 4.084 4.047 4.084 4,960,095 -0.01(-0.23%)
Apr 20, 2023 4.140 4.144 4.075 4.094 4,403,966 -0.06(-1.34%)
Apr 19, 2023 4.149 4.168 4.144 4.149 623,066 +0.00(+0.00%)
Apr 18, 2023 4.149 4.154 4.131 4.149 319,803 +0.02(+0.45%)
Apr 17, 2023 4.140 4.140 4.084 4.131 743,133 +0.02(+0.45%)
Apr 14, 2023 4.131 4.131 4.085 4.112 582,173 -0.05(-1.11%)
Apr 13, 2023 4.112 4.158 4.103 4.158 659,961 +0.04(+0.90%)
Apr 12, 2023 4.103 4.131 4.103 4.121 665,241 +0.04(+0.90%)
Apr 11, 2023 4.094 4.103 4.084 4.084 908,456 -0.01(-0.23%)
Apr 10, 2023 4.066 4.094 4.057 4.094 711,260 -0.01(-0.23%)
Apr 06, 2023 4.066 4.103 4.066 4.103 783,503 +0.04(+0.91%)
Apr 05, 2023 4.047 4.066 4.029 4.066 902,001 +0.08(+2.09%)
Apr 04, 2023 3.964 3.983 3.955 3.983 1,800,734 -0.02(-0.46%)
Apr 03, 2023 3.973 4.001 3.964 4.001 490,779 +0.05(+1.17%)
Mar 31, 2023 3.973 3.983 3.955 3.955 599,523 -0.01(-0.23%)
Mar 30, 2023 3.964 3.973 3.946 3.964 907,437 +0.08(+2.14%)
Mar 29, 2023 3.863 3.900 3.844 3.881 1,201,833 +0.10(+2.69%)
Mar 28, 2023 3.789 3.798 3.770 3.779 684,202 -0.01(-0.24%)
Mar 27, 2023 3.789 3.807 3.761 3.789 491,817 +0.05(+1.23%)
Mar 24, 2023 3.706 3.742 3.696 3.742 1,037,971 -0.04(-0.98%)
Mar 23, 2023 3.798 3.826 3.742 3.779 669,559 +0.00(+0.00%)
Mar 22, 2023 3.798 3.826 3.770 3.779 818,590 -0.01(-0.24%)
Mar 21, 2023 3.798 3.807 3.779 3.789 708,997 +0.10(+2.76%)
Mar 20, 2023 3.632 3.702 3.632 3.687 775,646 +0.06(+1.53%)
Mar 17, 2023 3.604 3.632 3.581 3.632 2,021,658 +0.00(+0.00%)
Mar 16, 2023 3.613 3.641 3.608 3.632 938,953 -0.02(-0.51%)
Mar 15, 2023 3.622 3.669 3.613 3.650 966,952 -0.11(-2.95%)
Mar 14, 2023 3.761 3.761 3.733 3.761 925,772 +0.02(+0.49%)
Mar 13, 2023 3.742 3.779 3.733 3.742 1,197,261 -0.06(-1.70%)
Mar 10, 2023 3.816 3.844 3.789 3.807 1,170,717 +0.00(+0.00%)
Mar 09, 2023 3.807 3.835 3.798 3.807 1,036,911 -0.01(-0.24%)
Mar 08, 2023 3.798 3.831 3.793 3.816 665,609 +0.02(+0.49%)
Mar 07, 2023 3.881 3.881 3.789 3.798 754,158 -0.08(-2.14%)
Mar 06, 2023 3.872 3.900 3.863 3.881 737,946 +0.04(+0.96%)
Mar 03, 2023 3.807 3.844 3.789 3.844 619,357 +0.05(+1.22%)
Mar 02, 2023 3.826 3.835 3.779 3.798 1,341,898 -0.03(-0.72%)
Mar 01, 2023 3.853 3.872 3.816 3.826 758,287 +0.05(+1.22%)
Feb 28, 2023 3.789 3.803 3.756 3.779 1,106,665 -0.06(-1.45%)
Feb 27, 2023 3.807 3.835 3.793 3.835 680,251 +0.03(+0.73%)
Feb 24, 2023 3.789 3.807 3.770 3.807 650,373 +0.04(+0.98%)
Feb 23, 2023 3.798 3.803 3.738 3.770 1,142,453 +0.05(+1.24%)
Feb 22, 2023 3.742 3.752 3.706 3.724 1,332,496 +0.04(+1.00%)
Feb 21, 2023 3.706 3.733 3.687 3.687 823,675 -0.09(-2.44%)
Feb 17, 2023 3.733 3.779 3.733 3.779 1,043,040 +0.06(+1.74%)
Feb 16, 2023 3.724 3.738 3.710 3.715 1,046,307 +0.04(+1.00%)
Feb 15, 2023 3.632 3.678 3.622 3.678 874,130 +0.03(+0.76%)
Feb 14, 2023 3.632 3.669 3.622 3.650 1,313,593 +0.12(+3.40%)
Feb 13, 2023 3.493 3.535 3.485 3.530 1,010,123 +0.01(+0.26%)
Feb 10, 2023 3.502 3.521 3.484 3.521 865,317 +0.06(+1.60%)
Feb 09, 2023 3.521 3.535 3.461 3.465 1,222,170 -0.05(-1.32%)
Feb 08, 2023 3.511 3.530 3.511 3.511 1,068,751 +0.06(+1.60%)
Feb 07, 2023 3.447 3.493 3.439 3.456 1,745,830 +0.03(+0.81%)
Feb 06, 2023 3.447 3.451 3.410 3.428 1,237,348 -0.05(-1.33%)
Feb 03, 2023 3.558 3.558 3.461 3.474 1,649,384 -0.14(-3.84%)
Feb 02, 2023 3.595 3.613 3.576 3.613 1,277,312 +0.02(+0.51%)
Feb 01, 2023 3.539 3.604 3.534 3.595 1,043,061 +0.05(+1.30%)
Jan 31, 2023 3.530 3.562 3.516 3.548 752,727 +0.00(+0.00%)
Jan 30, 2023 3.558 3.576 3.548 3.548 1,003,414 +0.00(+0.00%)
Jan 27, 2023 3.484 3.558 3.474 3.548 1,297,326 +0.03(+0.79%)
Jan 26, 2023 3.511 3.530 3.493 3.521 1,448,268 -0.04(-1.04%)
Jan 25, 2023 3.530 3.567 3.521 3.558 1,577,608 -0.04(-1.03%)
Jan 24, 2023 3.558 3.604 3.558 3.595 905,107 -0.03(-0.77%)
Jan 23, 2023 3.604 3.636 3.595 3.622 1,403,778 +0.01(+0.26%)
Jan 20, 2023 3.585 3.613 3.553 3.613 792,324 +0.06(+1.56%)
Jan 19, 2023 3.530 3.558 3.511 3.558 936,569 +0.01(+0.26%)
Jan 18, 2023 3.604 3.613 3.548 3.548 1,058,124 -0.10(-2.78%)
Jan 17, 2023 3.641 3.659 3.626 3.650 1,146,078 -0.02(-0.50%)
Jan 13, 2023 3.622 3.678 3.613 3.669 1,957,097 +0.01(+0.25%)
Jan 12, 2023 3.613 3.659 3.595 3.659 2,638,992 +0.08(+2.33%)
Jan 11, 2023 3.567 3.576 3.539 3.576 2,345,610 +0.04(+1.04%)
Jan 10, 2023 3.530 3.548 3.512 3.539 1,123,495 +0.05(+1.32%)
Jan 09, 2023 3.502 3.530 3.484 3.493 1,581,923 +0.02(+0.53%)
Jan 06, 2023 3.419 3.484 3.419 3.474 761,875 +0.06(+1.62%)
Jan 05, 2023 3.401 3.438 3.401 3.419 755,840 -0.01(-0.27%)
Jan 04, 2023 3.419 3.447 3.401 3.428 1,605,814 +0.07(+2.20%)
Jan 03, 2023 3.345 3.359 3.327 3.354 1,522,229 +0.06(+1.68%)
Dec 30, 2022 3.308 3.331 3.290 3.299 1,210,051 -0.05(-1.38%)
Dec 29, 2022 3.308 3.364 3.308 3.345 1,549,775 +0.07(+2.26%)
Dec 28, 2022 3.290 3.308 3.253 3.271 1,178,171 -0.02(-0.56%)
Dec 27, 2022 3.262 3.290 3.253 3.290 1,286,943 +0.01(+0.28%)
Dec 23, 2022 3.280 3.290 3.271 3.280 989,434 +0.02(+0.57%)
Dec 22, 2022 3.243 3.262 3.225 3.262 1,336,724 +0.02(+0.57%)
Dec 21, 2022 3.216 3.243 3.207 3.243 1,575,832 +0.09(+2.93%)
Dec 20, 2022 3.197 3.207 3.151 3.151 2,082,153 +0.00(+0.00%)
Dec 19, 2022 3.179 3.195 3.133 3.151 1,928,238 +0.00(+0.00%)
Dec 16, 2022 3.142 3.159 3.123 3.151 3,919,065 -0.03(-0.87%)
Dec 15, 2022 3.216 3.225 3.179 3.179 1,719,785 -0.02(-0.58%)
Dec 14, 2022 3.234 3.239 3.192 3.197 3,074,592 +0.02(+0.58%)
Dec 13, 2022 3.225 3.243 3.170 3.179 1,697,371 +0.02(+0.59%)
Dec 12, 2022 3.169 3.178 3.151 3.160 1,170,065 +0.01(+0.28%)
Dec 09, 2022 3.151 3.187 3.151 3.151 978,590 +0.01(+0.28%)
Dec 08, 2022 3.169 3.178 3.125 3.142 1,229,319 -0.07(-2.20%)
Dec 07, 2022 3.240 3.248 3.209 3.213 1,162,032 -0.03(-0.82%)
Dec 06, 2022 3.257 3.275 3.222 3.240 1,614,601 +0.01(+0.27%)
Dec 05, 2022 3.292 3.297 3.213 3.231 1,429,133 -0.05(-1.61%)
Dec 02, 2022 3.310 3.315 3.284 3.284 1,054,963 -0.04(-1.33%)
Dec 01, 2022 3.328 3.381 3.328 3.328 1,279,097 +0.04(+1.34%)
Nov 30, 2022 3.266 3.284 3.240 3.284 1,187,327 +0.03(+0.81%)
Nov 29, 2022 3.257 3.301 3.257 3.257 905,671 -0.01(-0.27%)
Nov 28, 2022 3.345 3.345 3.257 3.266 2,469,697 -0.08(-2.37%)
Nov 25, 2022 3.337 3.363 3.337 3.345 736,089 +0.05(+1.61%)
Nov 23, 2022 3.284 3.301 3.266 3.292 714,740 -0.01(-0.27%)
Nov 22, 2022 3.257 3.301 3.257 3.301 951,765 +0.05(+1.63%)
Nov 21, 2022 3.257 3.275 3.248 3.248 1,024,154 +0.00(+0.00%)
Nov 18, 2022 3.240 3.257 3.231 3.248 770,564 +0.00(+0.00%)
Nov 17, 2022 3.178 3.266 3.169 3.248 1,946,986 +0.04(+1.38%)
Nov 16, 2022 3.204 3.231 3.195 3.204 1,596,205 -0.04(-1.09%)
Nov 15, 2022 3.284 3.284 3.235 3.240 1,790,151 -0.07(-2.13%)
Nov 14, 2022 3.310 3.345 3.310 3.310 1,218,635 +0.02(+0.54%)
Nov 11, 2022 3.284 3.301 3.257 3.292 866,756 +0.02(+0.54%)
Nov 10, 2022 3.292 3.310 3.260 3.275 1,231,112 +0.09(+2.77%)
Nov 09, 2022 3.204 3.231 3.187 3.187 1,150,213 -0.06(-1.90%)
Nov 08, 2022 3.222 3.257 3.213 3.248 1,820,092 +0.06(+1.94%)
Nov 07, 2022 3.160 3.195 3.142 3.187 1,492,400 -0.04(-1.10%)
Nov 04, 2022 3.156 3.222 3.129 3.222 1,171,952 +0.20(+6.73%)
Nov 03, 2022 3.010 3.034 3.001 3.019 1,294,084 -0.04(-1.44%)
Nov 02, 2022 3.072 3.142 3.063 3.063 1,747,593 +0.00(+0.00%)
Nov 01, 2022 3.098 3.112 3.045 3.063 2,090,935 +0.02(+0.58%)
Oct 31, 2022 3.010 3.050 2.992 3.045 2,047,813 +0.04(+1.17%)
Oct 28, 2022 2.957 3.010 2.957 3.010 1,520,114 +0.11(+3.96%)
Oct 27, 2022 2.904 2.939 2.886 2.895 1,777,912 -0.04(-1.50%)
Oct 26, 2022 2.913 2.939 2.904 2.939 2,132,912 +0.03(+0.91%)
Oct 25, 2022 2.825 2.966 2.825 2.913 3,472,215 +0.07(+2.48%)
Oct 24, 2022 2.842 2.860 2.820 2.842 2,032,131 +0.02(+0.62%)
Oct 21, 2022 2.798 2.833 2.789 2.825 1,482,988 -0.03(-0.93%)
Oct 20, 2022 2.833 2.886 2.825 2.851 1,905,776 -0.07(-2.42%)
Oct 19, 2022 2.913 2.931 2.904 2.922 2,199,570 +0.01(+0.30%)
Oct 18, 2022 2.904 2.922 2.886 2.913 2,780,038 +0.04(+1.23%)
Oct 17, 2022 2.860 2.882 2.851 2.878 1,724,753 +0.07(+2.52%)
Oct 14, 2022 2.825 2.833 2.781 2.807 2,369,235 -0.02(-0.62%)
Oct 13, 2022 2.736 2.825 2.736 2.825 2,355,319 +0.04(+1.59%)
Oct 12, 2022 2.781 2.789 2.763 2.781 2,064,666 -0.03(-0.94%)
Oct 11, 2022 2.825 2.842 2.794 2.807 2,169,879 -0.01(-0.31%)
Oct 10, 2022 2.842 2.851 2.816 2.816 2,227,190 -0.04(-1.24%)
Oct 07, 2022 2.851 2.867 2.825 2.851 1,792,077 +0.00(+0.00%)
Oct 06, 2022 2.895 2.904 2.851 2.851 1,538,932 -0.07(-2.42%)
Oct 05, 2022 2.922 2.948 2.895 2.922 1,766,530 -0.11(-3.78%)
Oct 04, 2022 3.001 3.054 3.001 3.037 2,449,710 +0.06(+2.08%)
Oct 03, 2022 2.948 2.992 2.931 2.975 2,163,285 +0.11(+4.01%)
Sep 30, 2022 2.860 2.895 2.860 2.860 2,524,833 +0.00(+0.00%)
Sep 29, 2022 2.851 2.869 2.816 2.860 3,543,551 -0.08(-2.70%)
Sep 28, 2022 2.869 2.957 2.860 2.939 2,624,541 -0.02(-0.60%)
Sep 27, 2022 2.966 2.992 2.935 2.957 3,650,105 +0.00(+0.00%)
Sep 26, 2022 2.992 3.018 2.948 2.957 2,742,388 -0.12(-4.01%)
Sep 23, 2022 3.098 3.107 3.063 3.081 1,693,140 -0.07(-2.24%)
Sep 22, 2022 3.187 3.195 3.151 3.151 1,625,526 +0.00(+0.00%)
Sep 21, 2022 3.195 3.204 3.125 3.151 2,330,393 -0.14(-4.29%)
Sep 20, 2022 3.337 3.337 3.292 3.292 1,857,493 -0.10(-2.86%)
Sep 19, 2022 3.354 3.398 3.354 3.390 1,424,319 +0.01(+0.26%)
Sep 16, 2022 3.354 3.398 3.337 3.381 1,551,016 +0.02(+0.52%)
Sep 15, 2022 3.407 3.423 3.363 3.363 1,954,512 -0.04(-1.30%)
Sep 14, 2022 3.416 3.443 3.407 3.407 1,712,875 +0.02(+0.52%)
Sep 13, 2022 3.469 3.491 3.385 3.390 2,348,249 -0.09(-2.54%)
Sep 12, 2022 3.469 3.513 3.469 3.478 2,088,527 +0.04(+1.03%)
Sep 09, 2022 3.451 3.460 3.429 3.443 1,222,801 +0.07(+2.09%)
Sep 08, 2022 3.390 3.415 3.354 3.372 2,408,205 -0.11(-3.05%)
Sep 07, 2022 3.478 3.495 3.460 3.478 2,200,526 +0.00(+0.00%)
Sep 06, 2022 3.531 3.540 3.478 3.478 1,837,263 -0.10(-2.72%)
Sep 02, 2022 3.610 3.653 3.575 3.575 1,421,494 -0.04(-1.22%)
Sep 01, 2022 3.610 3.619 3.584 3.619 1,911,849 +0.02(+0.49%)
Aug 31, 2022 3.619 3.646 3.593 3.601 1,645,766 -0.02(-0.49%)
Aug 30, 2022 3.654 3.654 3.601 3.619 1,645,549 -0.02(-0.49%)
Aug 29, 2022 3.637 3.654 3.619 3.637 1,518,956 +0.03(+0.73%)
Aug 26, 2022 3.672 3.681 3.610 3.610 1,693,701 -0.07(-1.92%)
Aug 25, 2022 3.663 3.690 3.654 3.681 1,025,712 +0.02(+0.48%)
Aug 24, 2022 3.672 3.681 3.646 3.663 1,721,179 -0.06(-1.66%)
Aug 23, 2022 3.751 3.769 3.707 3.725 2,054,634 -0.02(-0.47%)
Aug 22, 2022 3.769 3.769 3.734 3.743 2,855,534 -0.02(-0.47%)
Aug 19, 2022 3.787 3.787 3.751 3.760 1,301,652 -0.06(-1.62%)
Aug 18, 2022 3.857 3.857 3.798 3.822 1,709,663 -0.01(-0.23%)
Aug 17, 2022 3.849 3.857 3.822 3.831 1,353,343 -0.08(-2.03%)
Aug 16, 2022 3.893 3.937 3.893 3.910 2,156,057 +0.08(+2.07%)
Aug 15, 2022 3.857 3.866 3.813 3.831 1,594,936 -0.08(-2.03%)
Aug 12, 2022 3.902 3.915 3.875 3.910 1,578,367 +0.00(+0.00%)
Aug 11, 2022 3.946 3.950 3.910 3.910 881,864 +0.01(+0.23%)
Aug 10, 2022 3.928 3.935 3.884 3.902 1,284,184 -0.02(-0.45%)
Aug 09, 2022 3.910 3.946 3.893 3.919 2,019,114 +0.05(+1.37%)
Aug 08, 2022 3.893 3.902 3.849 3.866 2,565,169 -0.04(-1.13%)
Aug 05, 2022 3.884 3.915 3.875 3.910 1,535,990 +0.09(+2.31%)
Aug 04, 2022 3.813 3.831 3.790 3.822 2,242,871 -0.02(-0.46%)
Aug 03, 2022 3.849 3.857 3.822 3.840 1,571,579 -0.04(-1.14%)
Aug 02, 2022 3.910 3.924 3.866 3.884 1,529,194 +0.02(+0.46%)
Aug 01, 2022 3.937 3.946 3.849 3.866 1,957,728 -0.11(-2.67%)
Jul 29, 2022 3.928 3.977 3.928 3.972 1,537,185 +0.04(+1.12%)
Jul 28, 2022 3.963 3.972 3.902 3.928 1,153,975 -0.09(-2.20%)
Jul 27, 2022 4.016 4.025 3.955 4.016 1,311,937 +0.02(+0.44%)
Jul 26, 2022 4.016 4.025 3.990 3.999 1,153,307 -0.07(-1.74%)
Jul 25, 2022 4.060 4.093 4.052 4.069 1,329,066 +0.10(+2.44%)
Jul 22, 2022 3.990 4.016 3.959 3.972 1,147,285 -0.09(-2.17%)
Jul 21, 2022 4.060 4.082 4.034 4.060 997,746 -0.05(-1.29%)
Jul 20, 2022 4.166 4.175 4.105 4.113 1,359,726 -0.10(-2.31%)
Jul 19, 2022 4.202 4.241 4.202 4.210 1,200,566 +0.04(+1.06%)
Jul 18, 2022 4.175 4.202 4.158 4.166 1,254,451 -0.03(-0.63%)
Jul 15, 2022 4.193 4.202 4.162 4.193 1,144,838 -0.02(-0.42%)
Jul 14, 2022 4.193 4.228 4.175 4.210 1,018,825 -0.08(-1.85%)
Jul 13, 2022 4.263 4.316 4.263 4.290 822,124 +0.01(+0.21%)
Jul 12, 2022 4.237 4.325 4.233 4.281 1,240,491 +0.02(+0.41%)
Jul 11, 2022 4.228 4.299 4.228 4.263 1,228,996 +0.02(+0.42%)
Jul 08, 2022 4.237 4.272 4.224 4.246 1,048,346 -0.02(-0.41%)
Jul 07, 2022 4.255 4.272 4.237 4.263 1,171,162 -0.02(-0.41%)
Jul 06, 2022 4.316 4.321 4.228 4.281 2,036,003 -0.19(-4.34%)
Jul 05, 2022 4.484 4.484 4.431 4.475 1,377,923 -0.06(-1.36%)
Jul 01, 2022 4.502 4.546 4.466 4.537 1,308,954 +0.01(+0.19%)
Jun 30, 2022 4.458 4.546 4.458 4.528 1,248,382 +0.02(+0.39%)
Jun 29, 2022 4.511 4.528 4.484 4.511 1,447,327 +0.05(+1.19%)
Jun 28, 2022 4.519 4.537 4.449 4.458 2,057,782 +0.03(+0.60%)
Jun 27, 2022 4.440 4.471 4.422 4.431 1,565,307 -0.01(-0.20%)
Jun 24, 2022 4.414 4.449 4.414 4.440 1,131,742 +0.02(+0.40%)
Jun 23, 2022 4.414 4.449 4.378 4.422 1,817,908 +0.09(+2.04%)
Jun 22, 2022 4.299 4.369 4.294 4.334 1,271,255 +0.08(+1.87%)
Jun 21, 2022 4.263 4.281 4.241 4.255 1,269,797 +0.14(+3.43%)
Jun 17, 2022 4.140 4.158 4.060 4.113 2,601,010 +0.00(+0.00%)
Jun 16, 2022 4.060 4.144 4.060 4.113 1,954,584 -0.04(-0.85%)
Jun 15, 2022 4.131 4.166 4.078 4.149 1,795,973 +0.09(+2.17%)
Jun 14, 2022 4.087 4.105 4.025 4.060 3,321,956 -0.03(-0.65%)
Jun 13, 2022 4.113 4.138 4.078 4.087 2,831,630 -0.11(-2.53%)
Jun 10, 2022 4.175 4.219 4.144 4.193 1,663,699 -0.09(-2.06%)
Jun 09, 2022 4.343 4.361 4.272 4.281 1,068,060 -0.09(-2.02%)
Jun 08, 2022 4.405 4.418 4.369 4.369 1,990,954 -0.07(-1.59%)
Jun 07, 2022 4.414 4.449 4.387 4.440 1,140,958 -0.01(-0.20%)
Jun 06, 2022 4.466 4.493 4.440 4.449 3,638,365 -0.01(-0.20%)
Jun 03, 2022 4.387 4.475 4.387 4.458 6,394,033 -0.05(-1.17%)
Jun 02, 2022 4.440 4.528 4.422 4.511 6,943,232 +0.04(+0.79%)
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.