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 (%)
Aug 31, 2011 8.825 8.909 8.782 8.816 7,782,536 +0.14(+1.66%)
Aug 30, 2011 8.588 8.702 8.526 8.672 6,707,170 -0.04(-0.44%)
Aug 29, 2011 8.694 8.727 8.660 8.711 4,691,755 +0.22(+2.59%)
Aug 26, 2011 8.338 8.533 8.239 8.491 6,915,806 +0.01(+0.10%)
Aug 25, 2011 8.664 8.711 8.457 8.482 9,324,998 -0.25(-2.86%)
Aug 24, 2011 8.613 8.749 8.592 8.732 6,617,462 +0.00(+0.00%)
Aug 23, 2011 8.554 8.740 8.482 8.732 9,749,396 +0.29(+3.46%)
Aug 22, 2011 8.664 8.664 8.425 8.440 10,743,814 +0.19(+2.31%)
Aug 19, 2011 8.351 8.470 8.245 8.250 12,959,562 -0.19(-2.21%)
Aug 18, 2011 8.575 8.588 8.313 8.436 15,294,470 -0.45(-5.09%)
Aug 17, 2011 8.863 9.002 8.842 8.888 7,759,705 +0.12(+1.40%)
Aug 16, 2011 8.723 8.901 8.681 8.765 7,175,615 -0.12(-1.33%)
Aug 15, 2011 8.765 8.888 8.753 8.884 7,520,279 +0.23(+2.69%)
Aug 12, 2011 8.571 8.694 8.516 8.651 10,892,234 +0.32(+3.81%)
Aug 11, 2011 7.886 8.415 7.878 8.334 16,542,255 +0.31(+3.85%)
Aug 10, 2011 8.457 8.457 7.954 8.026 25,232,022 -0.72(-8.22%)
Aug 09, 2011 8.829 8.744 8.245 8.744 18,192,732 +0.30(+3.61%)
Aug 08, 2011 8.829 8.909 8.398 8.440 14,689,233 -0.58(-6.42%)
Aug 05, 2011 8.981 9.159 8.653 9.019 21,533,126 +0.30(+3.44%)
Aug 04, 2011 9.053 9.095 8.691 8.719 26,010,190 -0.55(-5.97%)
Aug 03, 2011 9.353 9.353 9.100 9.273 21,221,018 +0.22(+2.43%)
Aug 02, 2011 9.150 9.231 9.045 9.053 31,768,964 -0.20(-2.15%)
Aug 01, 2011 9.438 9.467 9.146 9.252 28,557,836 -0.19(-1.97%)
Jul 29, 2011 9.429 9.544 9.417 9.438 14,190,864 +0.01(+0.09%)
Jul 28, 2011 9.396 9.489 9.370 9.429 8,740,778 -0.11(-1.11%)
Jul 27, 2011 9.649 9.658 9.514 9.535 6,687,799 -0.27(-2.80%)
Jul 26, 2011 9.725 9.831 9.719 9.810 5,204,355 +0.14(+1.40%)
Jul 25, 2011 9.763 9.776 9.630 9.675 12,418,678 -0.24(-2.43%)
Jul 22, 2011 9.903 9.937 9.903 9.916 4,725,262 +0.01(+0.13%)
Jul 21, 2011 9.848 9.949 9.793 9.903 7,916,215 +0.35(+3.63%)
Jul 20, 2011 9.510 9.577 9.434 9.556 5,861,365 +0.20(+2.12%)
Jul 19, 2011 9.286 9.370 9.277 9.357 6,376,339 +0.11(+1.24%)
Jul 18, 2011 9.256 9.294 9.133 9.243 5,826,316 -0.11(-1.13%)
Jul 15, 2011 9.374 9.404 9.277 9.349 5,935,880 -0.09(-0.94%)
Jul 14, 2011 9.603 9.653 9.415 9.438 7,631,333 -0.08(-0.80%)
Jul 13, 2011 9.425 9.611 9.391 9.514 8,356,071 +0.26(+2.79%)
Jul 12, 2011 9.159 9.349 9.159 9.256 12,520,482 -0.11(-1.13%)
Jul 11, 2011 9.353 9.404 9.252 9.362 15,167,046 -0.41(-4.24%)
Jul 08, 2011 9.865 9.907 9.704 9.776 9,021,796 -0.32(-3.14%)
Jul 07, 2011 10.11 10.17 10.06 10.09 4,151,574 +0.06(+0.59%)
Jul 06, 2011 9.988 10.04 9.924 10.03 5,543,108 -0.15(-1.49%)
Jul 05, 2011 10.24 10.25 10.16 10.19 4,894,411 -0.30(-2.82%)
Jul 01, 2011 10.35 10.49 10.30 10.48 5,838,635 +0.13(+1.22%)
Jun 30, 2011 10.22 10.40 10.19 10.36 6,929,873 +0.27(+2.64%)
Jun 29, 2011 10.06 10.12 9.998 10.09 6,262,225 +0.20(+2.05%)
Jun 28, 2011 9.801 9.933 9.780 9.886 4,519,336 +0.09(+0.95%)
Jun 27, 2011 9.730 9.878 9.704 9.793 6,537,421 +0.11(+1.14%)
Jun 24, 2011 9.746 9.759 9.624 9.683 6,397,167 -0.23(-2.35%)
Jun 23, 2011 9.768 9.924 9.708 9.916 6,772,750 -0.15(-1.51%)
Jun 22, 2011 10.12 10.20 10.06 10.07 6,711,848 -0.05(-0.50%)
Jun 21, 2011 10.01 10.14 9.991 10.12 3,728,668 +0.19(+1.96%)
Jun 20, 2011 9.919 9.937 9.903 9.924 4,730,124 -0.09(-0.93%)
Jun 17, 2011 9.966 10.06 9.924 10.02 9,804,000 +0.43(+4.45%)
Jun 16, 2011 9.594 9.653 9.535 9.590 7,869,441 +0.02(+0.22%)
Jun 15, 2011 9.700 9.746 9.552 9.569 8,519,288 -0.47(-4.68%)
Jun 14, 2011 9.966 10.07 9.954 10.04 4,513,882 +0.19(+1.98%)
Jun 13, 2011 9.861 9.911 9.780 9.844 4,729,633 +0.01(+0.13%)
Jun 10, 2011 9.992 10.00 9.797 9.831 6,589,116 -0.31(-3.04%)
Jun 09, 2011 10.03 10.17 10.01 10.14 6,994,266 +0.07(+0.67%)
Jun 08, 2011 10.15 10.17 10.05 10.07 3,940,989 -0.14(-1.37%)
Jun 07, 2011 10.19 10.29 10.17 10.21 3,874,985 +0.15(+1.51%)
Jun 06, 2011 10.16 10.17 10.04 10.06 4,228,283 -0.15(-1.49%)
Jun 03, 2011 10.11 10.27 10.08 10.21 4,525,956 +0.29(+2.94%)
May 24, 2011 9.937 9.962 9.898 9.920 4,453,068 +0.05(+0.56%)
May 23, 2011 9.818 9.903 9.810 9.865 6,484,767 -0.19(-1.85%)
May 20, 2011 10.13 10.15 9.962 10.05 7,400,655 -0.25(-2.42%)
May 19, 2011 10.18 10.30 10.16 10.30 8,857,616 +0.12(+1.20%)
May 18, 2011 10.09 10.19 10.06 10.18 9,696,643 +0.03(+0.25%)
May 17, 2011 10.10 10.17 10.05 10.15 7,555,763 +0.13(+1.26%)
May 16, 2011 10.02 10.16 10.00 10.03 5,110,047 -0.06(-0.59%)
May 13, 2011 10.18 10.18 9.983 10.08 6,124,466 -0.16(-1.61%)
May 12, 2011 10.19 10.31 10.14 10.25 6,956,734 +0.02(+0.21%)
May 11, 2011 10.32 10.37 10.20 10.23 9,103,437 -0.14(-1.35%)
May 10, 2011 10.28 10.38 10.25 10.37 6,561,486 +0.03(+0.25%)
May 09, 2011 10.29 10.35 10.20 10.34 5,998,057 -0.01(-0.12%)
May 06, 2011 10.55 10.58 10.30 10.36 7,290,999 -0.16(-1.53%)
May 05, 2011 10.68 10.70 10.48 10.52 6,105,696 -0.38(-3.49%)
May 04, 2011 10.99 11.03 10.87 10.90 3,702,514 -0.05(-0.42%)
May 03, 2011 10.96 11.01 10.89 10.94 4,136,769 -0.05(-0.45%)
May 02, 2011 11.00 11.01 10.97 10.99 4,491,248 +0.05(+0.44%)
Apr 29, 2011 10.96 10.98 10.90 10.94 4,964,069 -0.01(-0.11%)
Apr 28, 2011 10.86 10.96 10.85 10.96 4,725,880 +0.15(+1.43%)
Apr 27, 2011 10.64 10.80 10.63 10.80 5,323,016 +0.22(+2.11%)
Apr 26, 2011 10.56 10.58 10.51 10.58 7,516,267 +0.09(+0.81%)
Apr 25, 2011 10.53 10.54 10.45 10.49 3,803,893 -0.01(-0.12%)
Apr 21, 2011 10.45 10.51 10.38 10.51 2,706,282 +0.03(+0.27%)
Apr 20, 2011 10.47 10.49 10.42 10.48 3,397,714 +0.27(+2.63%)
Apr 19, 2011 10.19 10.22 10.14 10.21 4,457,628 +0.04(+0.36%)
Apr 18, 2011 10.19 10.22 10.05 10.17 6,226,990 -0.23(-2.22%)
Apr 15, 2011 10.38 10.41 10.32 10.40 5,365,233 -0.12(-1.16%)
Apr 14, 2011 10.45 10.55 10.41 10.53 7,004,869 -0.03(-0.31%)
Apr 13, 2011 10.59 10.65 10.52 10.56 4,054,229 -0.07(-0.69%)
Apr 12, 2011 10.70 10.70 10.59 10.63 3,513,079 -0.01(-0.11%)
Apr 11, 2011 10.66 10.70 10.62 10.64 4,265,829 -0.06(-0.53%)
Apr 08, 2011 10.68 10.73 10.64 10.70 4,901,549 +0.16(+1.50%)
Apr 07, 2011 10.49 10.57 10.44 10.54 6,639,218 +0.05(+0.46%)
Apr 06, 2011 10.51 10.61 10.47 10.49 11,647,522 +0.09(+0.82%)
Apr 05, 2011 10.29 10.41 10.28 10.41 3,947,562 -0.03(-0.31%)
Apr 04, 2011 10.49 10.51 10.41 10.44 5,127,052 +0.06(+0.55%)
Apr 01, 2011 10.24 10.41 10.21 10.38 3,989,861 +0.15(+1.43%)
Mar 31, 2011 10.20 10.26 10.17 10.24 4,038,264 -0.03(-0.28%)
Mar 30, 2011 10.16 10.28 10.15 10.27 2,976,577 +0.05(+0.52%)
Mar 29, 2011 10.15 10.21 10.11 10.21 3,114,095 -0.02(-0.16%)
Mar 28, 2011 10.21 10.26 10.19 10.23 2,840,046 +0.04(+0.40%)
Mar 25, 2011 10.25 10.29 10.16 10.19 3,399,840 -0.08(-0.79%)
Mar 24, 2011 10.18 10.28 10.14 10.27 3,144,774 +0.12(+1.20%)
Mar 23, 2011 10.07 10.17 10.03 10.15 2,778,097 -0.01(-0.12%)
Mar 22, 2011 10.27 10.33 10.14 10.16 5,768,297 -0.06(-0.56%)
Mar 21, 2011 10.17 10.24 10.17 10.22 3,630,116 +0.24(+2.44%)
Mar 18, 2011 10.07 10.07 9.934 9.974 3,681,372 +0.12(+1.19%)
Mar 17, 2011 9.860 9.929 9.767 9.856 4,457,241 +0.37(+3.89%)
Mar 16, 2011 9.702 9.779 9.410 9.487 10,279,870 -0.33(-3.35%)
Mar 15, 2011 9.775 9.856 9.757 9.816 8,687,844 -0.20(-2.03%)
Mar 14, 2011 10.04 10.05 9.893 10.02 3,931,935 -0.06(-0.64%)
Mar 11, 2011 10.03 10.12 10.02 10.08 4,043,637 +0.01(+0.12%)
Mar 10, 2011 10.11 10.17 10.06 10.07 8,460,151 -0.18(-1.74%)
Mar 09, 2011 10.26 10.29 10.22 10.25 5,396,528 -0.05(-0.51%)
Mar 08, 2011 10.26 10.34 10.22 10.30 4,351,611 +0.04(+0.40%)
Mar 07, 2011 10.36 10.38 10.24 10.26 6,613,756 -0.00(-0.04%)
Mar 04, 2011 10.33 10.33 10.20 10.27 7,970,153 -0.04(-0.43%)
Mar 03, 2011 10.33 10.37 10.23 10.31 5,337,685 +0.08(+0.79%)
Mar 02, 2011 10.23 10.30 10.21 10.23 6,273,829 +0.02(+0.24%)
Mar 01, 2011 10.38 10.40 10.16 10.21 12,235,145 -0.17(-1.68%)
Feb 28, 2011 10.36 10.40 10.32 10.38 10,355,573 +0.19(+1.83%)
Feb 25, 2011 10.17 10.23 10.16 10.19 3,380,401 +0.09(+0.84%)
Feb 24, 2011 9.998 10.14 9.905 10.11 3,909,116 +0.17(+1.76%)
Feb 23, 2011 9.946 9.986 9.897 9.934 6,839,111 -0.04(-0.41%)
Feb 22, 2011 10.05 10.09 9.946 9.974 3,801,489 -0.28(-2.69%)
Feb 18, 2011 10.15 10.29 10.13 10.25 2,773,178 +0.03(+0.28%)
Feb 17, 2011 10.15 10.23 10.11 10.22 3,090,698 +0.05(+0.48%)
Feb 16, 2011 10.08 10.19 10.05 10.17 4,403,916 +0.19(+1.87%)
Feb 15, 2011 10.04 10.06 9.966 9.986 4,280,262 -0.03(-0.32%)
Feb 14, 2011 9.962 10.05 9.938 10.02 2,807,729 -0.10(-0.96%)
Feb 11, 2011 10.06 10.16 10.02 10.12 3,469,736 -0.06(-0.64%)
Feb 10, 2011 10.10 10.19 10.05 10.18 4,121,216 -0.19(-1.88%)
Feb 09, 2011 10.29 10.38 10.27 10.38 1,708,270 +0.02(+0.20%)
Feb 08, 2011 10.30 10.36 10.27 10.36 2,136,118 +0.10(+0.99%)
Feb 07, 2011 10.16 10.27 10.15 10.25 5,909,904 +0.01(+0.08%)
Feb 04, 2011 10.19 10.25 10.12 10.25 2,525,135 -0.07(-0.71%)
Feb 03, 2011 10.28 10.32 10.18 10.32 8,917,387 -0.13(-1.24%)
Feb 02, 2011 10.38 10.45 10.36 10.45 3,884,226 +0.06(+0.63%)
Feb 01, 2011 10.32 10.40 10.30 10.38 5,871,291 +0.18(+1.79%)
Jan 31, 2011 10.24 10.27 10.16 10.20 5,562,858 +0.15(+1.49%)
Jan 28, 2011 10.24 10.28 9.994 10.05 6,543,796 -0.29(-2.83%)
Jan 27, 2011 10.34 10.37 10.26 10.34 4,013,317 +0.10(+0.99%)
Jan 26, 2011 10.28 10.30 10.18 10.24 7,198,814 +0.00(+0.04%)
Jan 25, 2011 10.16 10.24 10.11 10.24 5,142,361 -0.02(-0.24%)
Jan 24, 2011 10.12 10.27 10.12 10.26 7,606,033 +0.17(+1.65%)
Jan 21, 2011 10.19 10.21 10.03 10.10 7,659,892 +0.18(+1.86%)
Jan 20, 2011 9.821 9.931 9.806 9.912 143,411,616 +0.13(+1.33%)
Jan 19, 2011 9.824 9.869 9.759 9.782 8,408,451 +0.03(+0.33%)
Jan 18, 2011 9.726 9.805 9.720 9.749 8,334,831 +0.13(+1.36%)
Jan 14, 2011 9.498 9.628 9.479 9.618 6,213,357 +0.08(+0.85%)
Jan 13, 2011 9.570 9.598 9.501 9.537 9,967,860 +0.25(+2.65%)
Jan 12, 2011 9.095 9.307 9.067 9.291 9,569,605 +0.47(+5.31%)
Jan 11, 2011 8.812 8.832 8.748 8.823 6,235,484 +0.05(+0.59%)
Jan 10, 2011 8.718 8.780 8.687 8.771 7,966,624 -0.01(-0.08%)
Jan 07, 2011 8.840 8.867 8.733 8.778 10,804,978 -0.15(-1.73%)
Jan 06, 2011 9.099 9.109 8.911 8.932 9,559,917 -0.12(-1.37%)
Jan 05, 2011 8.944 9.115 8.934 9.057 17,300,026 -0.22(-2.36%)
Jan 04, 2011 9.334 9.335 9.208 9.276 9,759,953 +0.07(+0.75%)
Jan 03, 2011 9.231 9.266 9.178 9.207 6,182,880 -0.05(-0.56%)
Dec 31, 2010 9.219 9.283 9.207 9.258 3,171,508 +0.08(+0.90%)
Dec 30, 2010 9.189 9.203 9.141 9.176 3,064,403 -0.05(-0.59%)
Dec 29, 2010 9.159 9.261 9.151 9.230 4,918,383 +0.10(+1.07%)
Dec 28, 2010 9.159 9.165 9.100 9.132 3,239,269 -0.04(-0.43%)
Dec 27, 2010 9.119 9.197 9.108 9.172 3,504,641 -0.11(-1.18%)
Dec 23, 2010 9.229 9.289 9.227 9.281 4,021,604 -0.01(-0.15%)
Dec 22, 2010 9.258 9.295 9.237 9.295 4,097,323 -0.01(-0.09%)
Dec 21, 2010 9.325 9.335 9.277 9.303 3,490,216 +0.13(+1.46%)
Dec 20, 2010 9.234 9.243 9.107 9.169 4,343,053 +0.02(+0.21%)
Dec 17, 2010 9.180 9.189 9.074 9.150 5,058,773 -0.12(-1.31%)
Dec 16, 2010 9.229 9.279 9.162 9.272 4,197,142 +0.04(+0.47%)
Dec 15, 2010 9.342 9.387 9.201 9.229 5,303,276 -0.21(-2.21%)
Dec 14, 2010 9.404 9.461 9.369 9.437 4,741,034 +0.04(+0.46%)
Dec 13, 2010 9.406 9.454 9.376 9.394 5,394,131 +0.09(+0.92%)
Dec 10, 2010 9.253 9.315 9.203 9.308 4,427,131 -0.03(-0.29%)
Dec 09, 2010 9.337 9.339 9.237 9.335 4,027,723 +0.07(+0.76%)
Dec 08, 2010 9.307 9.345 9.191 9.265 4,277,805 +0.10(+1.06%)
Dec 07, 2010 9.367 9.369 9.159 9.168 5,702,713 -0.04(-0.40%)
Dec 06, 2010 9.208 9.260 9.147 9.204 7,855,912 -0.19(-2.06%)
Dec 03, 2010 9.300 9.400 9.269 9.398 5,306,070 +0.12(+1.28%)
Dec 02, 2010 9.104 9.279 9.019 9.279 10,361,969 +0.17(+1.92%)
Dec 01, 2010 9.057 9.142 8.984 9.104 16,337,475 +0.44(+5.12%)
Nov 30, 2010 8.687 8.740 8.645 8.660 11,386,420 -0.27(-2.97%)
Nov 29, 2010 8.883 9.046 8.796 8.925 13,827,628 -0.16(-1.79%)
Nov 26, 2010 9.118 9.199 9.078 9.088 7,936,369 -0.31(-3.27%)
Nov 24, 2010 9.344 9.395 9.395 9.395 8,448,262 +0.02(+0.19%)
Nov 23, 2010 9.536 9.559 9.341 9.377 9,492,637 -0.45(-4.61%)
Nov 22, 2010 9.879 9.939 9.728 9.831 4,716,063 -0.28(-2.76%)
Nov 19, 2010 10.00 10.11 9.963 10.11 3,144,734 +0.08(+0.82%)
Nov 18, 2010 9.970 10.04 9.961 10.03 4,112,687 +0.22(+2.28%)
Nov 17, 2010 9.764 9.856 9.754 9.804 3,654,129 +0.01(+0.07%)
Nov 16, 2010 9.931 9.946 9.735 9.797 6,690,081 -0.19(-1.86%)
Nov 15, 2010 10.09 10.09 9.982 9.982 3,521,934 -0.04(-0.35%)
Nov 12, 2010 10.01 10.07 9.931 10.02 4,904,755 +0.04(+0.39%)
Nov 11, 2010 10.06 10.06 9.920 9.978 9,451,378 -0.26(-2.54%)
Nov 10, 2010 10.33 10.33 10.17 10.24 8,291,495 -0.08(-0.73%)
Nov 09, 2010 10.48 10.53 10.29 10.31 3,759,040 -0.19(-1.78%)
Nov 08, 2010 10.45 10.53 10.39 10.50 5,072,327 -0.20(-1.88%)
Nov 05, 2010 10.68 10.73 10.60 10.70 5,348,711 -0.24(-2.18%)
Nov 04, 2010 10.95 10.99 10.85 10.94 3,662,251 +0.11(+0.99%)
Nov 03, 2010 10.83 10.88 10.66 10.83 3,782,636 -0.23(-2.10%)
Nov 02, 2010 11.04 11.09 11.00 11.07 4,780,964 +0.34(+3.13%)
Nov 01, 2010 10.79 10.84 10.66 10.73 6,173,603 -0.13(-1.20%)
Oct 29, 2010 10.85 10.91 10.81 10.86 6,315,954 +0.01(+0.14%)
Oct 28, 2010 10.87 10.88 10.79 10.85 5,419,254 +0.20(+1.92%)
Oct 27, 2010 10.70 10.72 10.55 10.64 3,531,341 -0.10(-0.96%)
Oct 25, 2010 10.89 10.92 10.74 10.74 7,436,472 -0.05(-0.42%)
Oct 22, 2010 10.83 10.84 10.76 10.79 2,169,013 +0.08(+0.73%)
Oct 21, 2010 10.71 10.83 10.60 10.71 5,113,497 -0.14(-1.33%)
Oct 20, 2010 10.70 10.91 10.69 10.86 3,361,069 +0.18(+1.69%)
Oct 19, 2010 10.72 10.79 10.60 10.68 4,985,499 -0.28(-2.59%)
Oct 18, 2010 10.87 10.98 10.83 10.96 2,926,650 +0.05(+0.45%)
Oct 15, 2010 11.00 11.01 10.86 10.91 4,108,186 -0.07(-0.66%)
Oct 14, 2010 10.97 11.04 10.91 10.98 5,892,427 +0.19(+1.79%)
Oct 13, 2010 10.76 10.88 10.74 10.79 3,808,841 +0.18(+1.74%)
Oct 12, 2010 10.54 10.62 10.45 10.60 3,019,466 +0.01(+0.13%)
Oct 11, 2010 10.54 10.61 10.53 10.59 5,498,098 +0.08(+0.75%)
Oct 08, 2010 10.51 10.54 10.46 10.51 3,015,611 +0.05(+0.46%)
Oct 07, 2010 10.54 10.54 10.37 10.46 6,422,136 +0.14(+1.39%)
Oct 06, 2010 10.31 10.36 10.29 10.32 3,334,292 +0.05(+0.47%)
Oct 05, 2010 10.15 10.30 10.14 10.27 5,232,881 +0.34(+3.42%)
Oct 04, 2010 10.02 10.05 9.863 9.933 2,738,163 -0.12(-1.22%)
Oct 01, 2010 10.06 10.09 9.925 10.06 6,028,547 +0.13(+1.32%)
Sep 30, 2010 10.01 10.07 9.862 9.925 4,926,438 +0.00(+0.04%)
Sep 29, 2010 9.906 9.961 9.856 9.921 3,158,836 -0.08(-0.80%)
Sep 28, 2010 9.958 10.03 9.815 10.00 4,770,795 +0.12(+1.22%)
Sep 27, 2010 9.906 9.938 9.844 9.880 3,408,049 -0.09(-0.91%)
Sep 24, 2010 9.929 9.993 9.926 9.971 4,440,683 +0.34(+3.50%)
Sep 23, 2010 9.654 9.732 9.609 9.634 2,245,594 -0.09(-0.89%)
Sep 22, 2010 9.776 9.828 9.677 9.721 10,656,133 -0.05(-0.53%)
Sep 21, 2010 9.777 9.860 9.650 9.773 747 +0.15(+1.52%)
Sep 20, 2010 9.463 9.644 9.452 9.627 3,244,674 +0.19(+1.98%)
Sep 17, 2010 9.440 9.542 9.395 9.440 6,512,801 -0.07(-0.73%)
Sep 15, 2010 9.445 9.527 9.403 9.510 2,895,293 +0.03(+0.34%)
Sep 14, 2010 9.356 9.519 9.312 9.478 4,055,984 +0.16(+1.67%)
Sep 13, 2010 9.292 9.340 9.263 9.322 2,504,647 +0.13(+1.46%)
Sep 10, 2010 9.188 9.222 9.168 9.188 2,266,267 +0.04(+0.47%)
Sep 09, 2010 9.258 9.258 9.105 9.146 3,275,403 +0.02(+0.25%)
Sep 08, 2010 9.131 9.202 9.107 9.123 2,352,016 +0.06(+0.68%)
Sep 07, 2010 9.123 9.144 9.051 9.061 3,944,131 -0.27(-2.90%)
Sep 03, 2010 9.341 9.354 9.268 9.332 3,470,218 +0.14(+1.50%)
Sep 02, 2010 9.190 9.223 9.156 9.194 4,197,544 +0.01(+0.15%)
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.