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: 4:10 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 (%)
Jul 30, 2004 5.381 5.402 5.357 5.375 1,654,296 +0.07(+1.25%)
Jul 29, 2004 5.286 5.340 5.286 5.308 841,773 +0.02(+0.40%)
Jul 28, 2004 5.269 5.292 5.231 5.287 757,271 +0.01(+0.14%)
Jul 27, 2004 5.233 5.280 5.226 5.280 764,584 +0.04(+0.70%)
Jul 26, 2004 5.261 5.266 5.202 5.243 1,742,861 -0.07(-1.25%)
Jul 23, 2004 5.336 5.343 5.288 5.309 1,092,843 -0.11(-2.02%)
Jul 22, 2004 5.410 5.447 5.378 5.419 1,075,780 +0.02(+0.32%)
Jul 21, 2004 5.492 5.509 5.399 5.402 639,455 -0.06(-1.17%)
Jul 20, 2004 5.464 5.479 5.440 5.466 527,327 -0.02(-0.31%)
Jul 19, 2004 5.460 5.500 5.446 5.483 4,959,640 +0.00(+0.07%)
Jul 16, 2004 5.521 5.530 5.474 5.479 818,210 +0.02(+0.41%)
Jul 15, 2004 5.521 5.535 5.452 5.457 694,707 -0.03(-0.61%)
Jul 14, 2004 5.492 5.528 5.485 5.490 934,401 -0.02(-0.31%)
Jul 13, 2004 5.533 5.533 5.477 5.508 636,205 -0.06(-1.00%)
Jul 12, 2004 5.565 5.575 5.538 5.563 764,584 +0.01(+0.22%)
Jul 09, 2004 5.532 5.572 5.522 5.551 438,762 +0.00(+0.04%)
Jul 08, 2004 5.575 5.594 5.546 5.548 748,333 -0.02(-0.38%)
Jul 07, 2004 5.565 5.600 5.551 5.569 1,571,419 +0.09(+1.62%)
Jul 06, 2004 5.487 5.520 5.471 5.480 1,204,971 -0.01(-0.22%)
Jul 02, 2004 5.480 5.511 5.466 5.493 869,399 +0.02(+0.38%)
Jul 01, 2004 5.509 5.511 5.448 5.472 1,483,666 -0.02(-0.38%)
Jun 30, 2004 5.537 5.544 5.452 5.493 955,526 +0.06(+1.16%)
Jun 29, 2004 5.436 5.453 5.405 5.430 1,180,595 -0.03(-0.54%)
Jun 28, 2004 5.506 5.514 5.447 5.460 576,891 +0.07(+1.21%)
Jun 25, 2004 5.394 5.426 5.372 5.394 538,702 -0.01(-0.18%)
Jun 24, 2004 5.402 5.456 5.399 5.404 650,830 +0.04(+0.66%)
Jun 23, 2004 5.317 5.386 5.296 5.368 1,312,224 -0.01(-0.18%)
Jun 22, 2004 5.349 5.391 5.323 5.378 673,581 +0.05(+0.92%)
Jun 21, 2004 5.373 5.387 5.320 5.329 728,020 -0.00(-0.02%)
Jun 18, 2004 5.329 5.376 5.319 5.330 907,588 +0.00(+0.00%)
Jun 17, 2004 5.344 5.354 5.300 5.330 715,020 +0.02(+0.46%)
Jun 16, 2004 5.367 5.367 5.304 5.306 556,578 -0.07(-1.28%)
Jun 15, 2004 5.322 5.409 5.322 5.375 624,017 +0.09(+1.72%)
Jun 14, 2004 5.298 5.307 5.269 5.284 733,708 -0.15(-2.70%)
Jun 10, 2004 5.389 5.446 5.383 5.430 472,888 +0.07(+1.38%)
Jun 09, 2004 5.440 5.466 5.343 5.356 1,372,351 -0.16(-2.81%)
Jun 08, 2004 5.483 5.521 5.483 5.511 513,514 -0.06(-1.15%)
Jun 07, 2004 5.501 5.581 5.498 5.575 956,339 +0.16(+2.91%)
Jun 04, 2004 5.397 5.457 5.373 5.418 1,004,278 +0.12(+2.32%)
Jun 03, 2004 5.323 5.367 5.295 5.295 926,276 -0.06(-1.10%)
Jun 02, 2004 5.384 5.397 5.330 5.354 875,087 +0.05(+0.86%)
Jun 01, 2004 5.304 5.317 5.256 5.308 701,207 -0.06(-1.19%)
May 28, 2004 5.405 5.405 5.346 5.372 827,148 -0.04(-0.80%)
May 27, 2004 5.392 5.420 5.360 5.415 1,095,280 +0.13(+2.42%)
May 26, 2004 5.292 5.298 5.231 5.287 2,511,508 -0.01(-0.16%)
May 25, 2004 5.186 5.296 5.170 5.296 1,202,533 +0.07(+1.39%)
May 24, 2004 5.237 5.265 5.200 5.223 1,320,349 +0.08(+1.46%)
May 21, 2004 5.218 5.218 5.138 5.148 743,458 +0.02(+0.31%)
May 20, 2004 5.127 5.160 5.105 5.132 884,024 -0.05(-0.97%)
May 19, 2004 5.236 5.270 5.169 5.183 2,026,432 +0.11(+2.13%)
May 18, 2004 5.087 5.109 5.061 5.074 767,834 +0.08(+1.58%)
May 17, 2004 4.971 5.040 4.962 4.996 1,664,047 -0.02(-0.34%)
May 14, 2004 5.046 5.057 4.988 5.013 1,497,479 -0.07(-1.38%)
May 13, 2004 5.064 5.108 5.023 5.083 1,866,365 -0.06(-1.08%)
May 12, 2004 5.178 5.178 5.060 5.138 2,422,130 -0.07(-1.32%)
May 11, 2004 5.236 5.249 5.196 5.207 1,358,538 -0.04(-0.80%)
May 10, 2004 5.201 5.252 5.201 5.249 1,796,488 -0.08(-1.52%)
May 07, 2004 5.421 5.440 5.318 5.330 4,510,314 -0.21(-3.76%)
May 06, 2004 5.544 5.581 5.489 5.538 1,400,789 -0.13(-2.22%)
May 05, 2004 5.621 5.687 5.621 5.664 4,171,492 +0.09(+1.70%)
May 04, 2004 5.546 5.588 5.515 5.569 1,690,860 +0.09(+1.62%)
May 03, 2004 5.484 5.531 5.464 5.480 1,548,668 +0.05(+0.91%)
Apr 30, 2004 5.471 5.484 5.414 5.431 1,441,415 -0.01(-0.16%)
Apr 29, 2004 5.479 5.509 5.410 5.440 1,585,232 -0.04(-0.79%)
Apr 28, 2004 5.540 5.543 5.480 5.483 1,209,846 -0.15(-2.58%)
Apr 27, 2004 5.613 5.658 5.612 5.628 873,462 +0.03(+0.62%)
Apr 26, 2004 5.629 5.656 5.581 5.594 1,135,907 -0.04(-0.72%)
Apr 23, 2004 5.616 5.648 5.591 5.634 424,136 +0.03(+0.62%)
Apr 22, 2004 5.573 5.636 5.562 5.600 2,518,008 -0.02(-0.33%)
Apr 21, 2004 5.610 5.661 5.585 5.618 856,399 -0.03(-0.52%)
Apr 20, 2004 5.724 5.754 5.647 5.648 726,395 -0.11(-1.97%)
Apr 19, 2004 5.714 5.764 5.700 5.761 816,585 +0.04(+0.78%)
Apr 16, 2004 5.680 5.741 5.669 5.717 931,151 +0.07(+1.18%)
Apr 15, 2004 5.668 5.690 5.639 5.650 997,778 -0.05(-0.84%)
Apr 14, 2004 5.627 5.729 5.617 5.698 665,456 -0.02(-0.28%)
Apr 13, 2004 5.784 5.784 5.712 5.714 628,080 -0.06(-1.11%)
Apr 12, 2004 5.750 5.778 5.732 5.778 375,385 +0.03(+0.54%)
Apr 08, 2004 5.821 5.823 5.729 5.748 1,161,095 +0.00(+0.09%)
Apr 07, 2004 5.712 5.754 5.704 5.743 568,766 +0.03(+0.56%)
Apr 06, 2004 5.701 5.734 5.685 5.711 523,264 -0.00(-0.02%)
Apr 05, 2004 5.668 5.717 5.655 5.712 913,275 -0.03(-0.60%)
Apr 02, 2004 5.713 5.773 5.697 5.746 1,011,591 +0.07(+1.21%)
Apr 01, 2004 5.624 5.707 5.611 5.677 1,075,780 +0.07(+1.30%)
Mar 31, 2004 5.563 5.627 5.563 5.605 1,135,094 +0.06(+1.04%)
Mar 30, 2004 5.517 5.578 5.510 5.547 995,340 -0.03(-0.57%)
Mar 29, 2004 5.558 5.596 5.547 5.579 1,324,412 +0.06(+1.14%)
Mar 26, 2004 5.530 5.554 5.494 5.516 1,057,904 -0.03(-0.55%)
Mar 25, 2004 5.474 5.560 5.462 5.547 1,490,167 +0.17(+3.13%)
Mar 24, 2004 5.426 5.456 5.378 5.378 897,025 -0.12(-2.11%)
Mar 23, 2004 5.548 5.552 5.458 5.494 1,299,224 +0.02(+0.40%)
Mar 22, 2004 5.488 5.521 5.445 5.472 813,335 -0.10(-1.88%)
Mar 19, 2004 5.612 5.655 5.567 5.576 999,403 -0.05(-0.85%)
Mar 18, 2004 5.589 5.639 5.556 5.624 1,539,730 -0.04(-0.74%)
Mar 17, 2004 5.644 5.680 5.600 5.666 1,010,778 +0.08(+1.50%)
Mar 16, 2004 5.604 5.629 5.520 5.583 2,216,562 +0.19(+3.59%)
Mar 15, 2004 5.494 5.495 5.364 5.389 3,469,472 -0.33(-5.79%)
Mar 12, 2004 5.741 5.741 5.675 5.720 1,829,801 -0.05(-0.92%)
Mar 11, 2004 5.815 5.839 5.772 5.773 1,477,979 -0.06(-0.99%)
Mar 10, 2004 5.895 5.912 5.828 5.831 1,124,531 -0.14(-2.31%)
Mar 09, 2004 5.994 6.031 5.932 5.969 1,193,596 -0.04(-0.64%)
Mar 08, 2004 6.031 6.068 6.000 6.007 931,151 -0.02(-0.41%)
Mar 05, 2004 5.985 6.076 5.981 6.032 1,057,092 +0.07(+1.20%)
Mar 04, 2004 5.941 5.981 5.924 5.960 1,297,599 +0.03(+0.54%)
Mar 03, 2004 5.896 5.940 5.860 5.928 2,205,187 -0.06(-1.05%)
Mar 02, 2004 6.072 6.086 5.968 5.991 1,530,793 -0.15(-2.48%)
Mar 01, 2004 6.085 6.149 6.065 6.144 1,201,721 +0.09(+1.44%)
Feb 27, 2004 6.027 6.109 5.963 6.056 2,503,383 +0.08(+1.32%)
Feb 26, 2004 5.930 6.000 5.909 5.978 1,863,115 -0.06(-1.00%)
Feb 25, 2004 6.011 6.040 5.994 6.038 1,482,854 -0.02(-0.35%)
Feb 24, 2004 5.990 6.108 5.989 6.059 1,344,725 +0.06(+0.98%)
Feb 23, 2004 6.084 6.097 6.000 6.000 1,821,676 -0.07(-1.22%)
Feb 20, 2004 6.148 6.148 6.033 6.074 2,251,501 -0.15(-2.43%)
Feb 19, 2004 6.347 6.353 6.215 6.225 1,174,908 -0.02(-0.37%)
Feb 18, 2004 6.308 6.327 6.247 6.248 1,014,028 -0.11(-1.74%)
Feb 17, 2004 6.330 6.359 6.288 6.359 1,527,543 +0.22(+3.55%)
Feb 13, 2004 6.229 6.245 6.124 6.141 1,103,406 -0.09(-1.40%)
Feb 12, 2004 6.240 6.277 6.229 6.229 1,156,220 -0.07(-1.09%)
Feb 11, 2004 6.160 6.301 6.140 6.298 1,945,179 +0.09(+1.53%)
Feb 10, 2004 6.166 6.209 6.161 6.203 2,217,375 +0.06(+0.98%)
Feb 09, 2004 6.154 6.176 6.132 6.143 1,303,286 +0.04(+0.65%)
Feb 06, 2004 6.017 6.113 6.017 6.103 1,451,978 +0.17(+2.82%)
Feb 05, 2004 5.940 5.975 5.917 5.936 5,700,661 +0.16(+2.84%)
Feb 04, 2004 5.814 5.831 5.771 5.772 953,901 -0.11(-1.82%)
Feb 03, 2004 5.846 5.917 5.840 5.879 1,613,670 +0.08(+1.32%)
Feb 02, 2004 5.789 5.852 5.768 5.803 2,227,937 +0.04(+0.75%)
Jan 30, 2004 5.757 5.793 5.744 5.760 1,896,428 -0.09(-1.52%)
Jan 29, 2004 5.960 5.975 5.789 5.848 2,589,510 -0.11(-1.90%)
Jan 28, 2004 6.064 6.085 5.959 5.962 4,320,184 -0.09(-1.54%)
Jan 27, 2004 6.071 6.091 6.029 6.055 4,589,129 +0.07(+1.23%)
Jan 26, 2004 6.013 6.024 5.951 5.981 3,007,147 -0.07(-1.22%)
Jan 23, 2004 6.116 6.157 6.006 6.055 3,740,043 -0.06(-1.01%)
Jan 22, 2004 6.048 6.117 6.048 6.117 2,180,811 +0.11(+1.76%)
Jan 21, 2004 5.943 6.031 5.909 6.011 1,903,741 +0.10(+1.73%)
Jan 20, 2004 5.892 5.938 5.874 5.909 2,785,328 +0.13(+2.26%)
Jan 16, 2004 5.825 5.826 5.751 5.778 1,373,976 -0.14(-2.29%)
Jan 15, 2004 5.903 5.931 5.868 5.914 1,710,360 -0.08(-1.27%)
Jan 14, 2004 5.940 5.990 5.933 5.990 1,006,715 +0.08(+1.40%)
Jan 13, 2004 5.969 5.981 5.871 5.908 1,911,053 -0.00(-0.04%)
Jan 12, 2004 5.874 5.951 5.853 5.910 1,665,672 +0.03(+0.57%)
Jan 09, 2004 5.910 5.924 5.871 5.877 1,885,053 -0.14(-2.29%)
Jan 08, 2004 5.853 6.021 5.946 6.015 1,856,614 +0.16(+2.75%)
Jan 07, 2004 5.830 5.871 5.816 5.853 1,852,552 +0.07(+1.19%)
Jan 06, 2004 5.735 5.821 5.729 5.784 936,026 +0.06(+1.08%)
Jan 05, 2004 5.682 5.729 5.677 5.723 1,370,726 +0.15(+2.76%)
Jan 02, 2004 5.547 5.592 5.544 5.569 1,005,903 +0.13(+2.40%)
Dec 31, 2003 5.419 5.472 5.410 5.439 970,964 +0.01(+0.25%)
Dec 30, 2003 5.453 5.453 5.393 5.425 1,097,718 -0.04(-0.68%)
Dec 29, 2003 5.425 5.476 5.420 5.462 713,395 +0.07(+1.37%)
Dec 26, 2003 5.392 5.402 5.366 5.388 171,442 +0.01(+0.16%)
Dec 24, 2003 5.360 5.384 5.327 5.380 310,383 +0.00(+0.02%)
Dec 23, 2003 5.355 5.387 5.348 5.378 1,336,600 +0.05(+0.99%)
Dec 22, 2003 5.311 5.329 5.282 5.325 931,963 +0.02(+0.39%)
Dec 19, 2003 5.330 5.339 5.286 5.304 788,147 -0.05(-0.97%)
Dec 18, 2003 5.256 5.356 5.303 5.356 1,652,671 +0.10(+1.90%)
Dec 17, 2003 5.256 5.268 5.218 5.256 1,525,105 -0.02(-0.44%)
Dec 16, 2003 5.224 5.287 5.224 5.280 1,285,411 +0.07(+1.39%)
Dec 15, 2003 5.258 5.260 5.196 5.207 1,832,239 +0.04(+0.74%)
Dec 12, 2003 5.120 5.178 5.138 5.169 7,025,073 +0.05(+0.96%)
Dec 11, 2003 5.039 5.120 5.039 5.120 3,556,412 +0.09(+1.71%)
Dec 10, 2003 5.040 5.045 5.032 5.034 1,006,715 -0.01(-0.12%)
Dec 09, 2003 5.050 5.073 5.035 5.040 6,868,256 +0.11(+2.20%)
Dec 08, 2003 4.885 4.944 4.895 4.932 1,386,164 +0.05(+0.96%)
Dec 05, 2003 4.887 4.911 4.871 4.885 541,140 -0.01(-0.15%)
Dec 04, 2003 4.893 4.923 4.876 4.892 1,424,352 +0.00(+0.03%)
Dec 03, 2003 4.890 4.920 4.874 4.891 1,149,719 +0.05(+0.94%)
Dec 02, 2003 4.806 4.874 4.802 4.845 2,021,557 -0.01(-0.23%)
Dec 01, 2003 4.837 4.869 4.823 4.856 1,380,476 +0.08(+1.65%)
Nov 28, 2003 4.758 4.800 4.752 4.778 2,160,498 +0.02(+0.39%)
Nov 26, 2003 4.722 4.770 4.722 4.759 944,151 +0.07(+1.50%)
Nov 25, 2003 4.688 4.708 4.671 4.689 927,901 -0.01(-0.13%)
Nov 24, 2003 4.653 4.696 4.653 4.695 839,336 +0.05(+1.01%)
Nov 21, 2003 4.629 4.648 4.612 4.648 949,839 +0.06(+1.23%)
Nov 20, 2003 4.615 4.628 4.591 4.592 637,830 -0.07(-1.50%)
Nov 19, 2003 4.632 4.676 4.630 4.662 924,651 +0.03(+0.72%)
Nov 18, 2003 4.629 4.648 4.613 4.629 1,050,592 +0.00(+0.03%)
Nov 17, 2003 4.642 4.662 4.566 4.628 1,114,781 -0.07(-1.57%)
Nov 14, 2003 4.706 4.751 4.695 4.701 909,213 -0.01(-0.26%)
Nov 13, 2003 4.687 4.719 4.677 4.714 1,188,721 +0.06(+1.38%)
Nov 12, 2003 4.603 4.662 4.603 4.650 1,355,288 +0.08(+1.70%)
Nov 11, 2003 4.536 4.587 4.536 4.572 1,144,844 +0.02(+0.38%)
Nov 10, 2003 4.565 4.580 4.552 4.555 1,568,981 -0.04(-0.91%)
Nov 07, 2003 4.573 4.609 4.566 4.597 972,589 +0.03(+0.67%)
Nov 06, 2003 4.557 4.572 4.538 4.566 3,153,401 -0.00(-0.05%)
Nov 05, 2003 4.599 4.572 4.578 4.568 970,152 -0.00(-0.03%)
Nov 04, 2003 4.599 4.610 4.578 4.570 645,143 -0.02(-0.46%)
Nov 03, 2003 4.603 4.626 4.578 4.591 1,036,048 -0.01(-0.32%)
Oct 31, 2003 4.604 4.642 4.597 4.605 1,024,591 +0.00(+0.03%)
Oct 30, 2003 4.690 4.690 4.604 4.604 972,589 +0.00(+0.03%)
Oct 29, 2003 4.607 4.634 4.597 4.603 1,295,974 +0.00(+0.11%)
Oct 28, 2003 4.564 4.613 4.564 4.598 1,646,171 +0.04(+0.89%)
Oct 27, 2003 4.564 4.583 4.539 4.557 701,207 +0.04(+0.93%)
Oct 24, 2003 4.495 4.548 4.495 4.516 688,206 -0.03(-0.57%)
Oct 23, 2003 4.491 4.557 4.491 4.541 1,376,413 -0.00(-0.11%)
Oct 22, 2003 4.560 4.570 4.534 4.546 14,020,896 -0.02(-0.43%)
Oct 21, 2003 4.557 4.607 4.551 4.566 984,777 -0.02(-0.40%)
Oct 20, 2003 4.549 4.600 4.541 4.584 1,001,028 +0.02(+0.38%)
Oct 17, 2003 4.583 4.586 4.546 4.567 767,021 -0.07(-1.51%)
Oct 16, 2003 4.616 4.664 4.615 4.637 790,584 +0.04(+0.78%)
Oct 15, 2003 4.640 4.646 4.599 4.602 1,307,349 -0.07(-1.48%)
Oct 14, 2003 4.618 4.662 4.618 4.671 752,396 +0.02(+0.34%)
Oct 13, 2003 4.663 4.658 4.639 4.655 1,152,157 -0.01(-0.18%)
Oct 10, 2003 4.634 4.651 4.616 4.663 775,959 +0.01(+0.24%)
Oct 09, 2003 4.665 4.672 4.640 4.652 1,829,801 -0.01(-0.24%)
Oct 08, 2003 4.705 4.717 4.657 4.663 3,802,607 +0.00(+0.11%)
Oct 07, 2003 4.604 4.663 4.584 4.658 6,552,997 +0.05(+1.18%)
Oct 06, 2003 4.562 4.608 4.568 4.604 2,869,831 +0.04(+0.92%)
Oct 03, 2003 4.498 4.597 4.498 4.562 7,192,453 +0.15(+3.43%)
Oct 02, 2003 4.412 4.423 4.380 4.411 2,160,498 -0.05(-1.21%)
Oct 01, 2003 4.363 4.466 4.384 4.465 849,899 +0.10(+2.34%)
Sep 30, 2003 4.413 4.402 4.340 4.363 1,434,103 -0.05(-1.14%)
Sep 29, 2003 4.369 4.432 4.352 4.413 1,093,655 +0.04(+1.01%)
Sep 26, 2003 4.391 4.395 4.308 4.369 1,151,345 -0.02(-0.50%)
Sep 25, 2003 4.356 4.432 4.356 4.391 1,027,841 +0.05(+1.08%)
Sep 24, 2003 4.369 4.369 4.333 4.344 2,981,146 -0.16(-3.47%)
Sep 23, 2003 4.476 4.503 4.475 4.501 1,214,721 +0.05(+1.16%)
Sep 22, 2003 4.475 4.479 4.437 4.449 2,224,687 -0.10(-2.30%)
Sep 19, 2003 4.586 4.552 4.532 4.554 585,829 -0.03(-0.70%)
Sep 18, 2003 4.535 4.591 4.560 4.586 628,080 +0.05(+1.11%)
Sep 17, 2003 4.528 4.541 4.528 4.535 1,269,973 +0.01(+0.16%)
Sep 16, 2003 4.452 4.527 4.468 4.528 1,833,051 +0.08(+1.71%)
Sep 15, 2003 4.449 4.492 4.448 4.452 806,022 +0.00(+0.03%)
Sep 12, 2003 4.437 4.464 4.432 4.450 1,952,492 -0.05(-1.01%)
Sep 11, 2003 4.475 4.520 4.461 4.496 1,265,910 +0.04(+0.91%)
Sep 10, 2003 4.453 4.490 4.449 4.455 1,264,285 -0.08(-1.68%)
Sep 09, 2003 4.541 4.557 4.524 4.532 1,470,666 -0.04(-0.81%)
Sep 08, 2003 4.513 4.582 4.513 4.568 1,181,408 +0.08(+1.73%)
Sep 05, 2003 4.482 4.520 4.469 4.491 1,115,594 +0.03(+0.66%)
Sep 04, 2003 4.421 4.468 4.421 4.461 932,776 +0.05(+1.12%)
Sep 03, 2003 4.391 4.426 4.388 4.412 1,014,841 +0.06(+1.39%)
Sep 02, 2003 4.346 4.357 4.319 4.352 997,778 -0.02(-0.39%)
Aug 29, 2003 4.332 4.380 4.320 4.369 687,394 +0.00(+0.00%)
Aug 28, 2003 4.353 4.381 4.328 4.369 556,578 +0.03(+0.65%)
Aug 27, 2003 4.337 4.367 4.309 4.341 422,511 -0.04(-0.93%)
Aug 26, 2003 4.340 4.381 4.283 4.381 1,144,032 +0.01(+0.25%)
Aug 25, 2003 4.380 4.388 4.344 4.370 602,892 +0.01(+0.31%)
Aug 22, 2003 4.432 4.432 4.344 4.357 674,394 -0.10(-2.21%)
Aug 21, 2003 4.492 4.497 4.434 4.455 922,213 -0.01(-0.33%)
Aug 20, 2003 4.444 4.490 4.444 4.470 777,584 -0.05(-1.17%)
Aug 19, 2003 4.503 4.529 4.464 4.523 1,334,162 +0.02(+0.44%)
Aug 18, 2003 4.486 4.516 4.476 4.503 1,331,725 +0.07(+1.55%)
Aug 15, 2003 4.449 4.477 4.424 4.434 855,586 +0.02(+0.36%)
Aug 14, 2003 4.358 4.454 4.356 4.418 2,586,260 +0.11(+2.54%)
Aug 13, 2003 4.335 4.340 4.305 4.309 676,019 -0.05(-1.10%)
Aug 12, 2003 4.321 4.357 4.292 4.357 788,147 +0.02(+0.57%)
Aug 11, 2003 4.295 4.343 4.294 4.332 411,136 +0.04(+1.00%)
Aug 08, 2003 4.293 4.315 4.266 4.289 790,584 +0.00(+0.00%)
Aug 07, 2003 4.295 4.314 4.278 4.289 632,955 -0.01(-0.23%)
Aug 06, 2003 4.296 4.325 4.289 4.299 1,118,031 +0.00(+0.06%)
Aug 05, 2003 4.322 4.343 4.271 4.296 8,099,228 +0.01(+0.32%)
Aug 04, 2003 4.301 4.301 4.231 4.283 1,328,475 +0.01(+0.20%)
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.