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

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: 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 10, 2021 48.30 48.30 48.30 0 -0.29(-0.60%)
Jun 09, 2021 48.65 48.82 48.33 48.59 3,621,340 +0.22(+0.45%)
Jun 08, 2021 47.78 48.54 47.55 48.37 1,171,217 +0.18(+0.37%)
Jun 07, 2021 48.28 48.43 48.11 48.19 935,233 -0.38(-0.78%)
Jun 04, 2021 48.58 48.70 48.19 48.57 1,236,817 -0.03(-0.06%)
Jun 03, 2021 48.37 48.73 48.28 48.60 1,495,889 -0.02(-0.04%)
Jun 02, 2021 48.26 48.75 48.02 48.62 1,860,950 +0.86(+1.80%)
Jun 01, 2021 47.42 47.82 47.39 47.76 2,326,941 +1.07(+2.29%)
May 28, 2021 46.32 46.76 46.32 46.69 1,540,990 +0.03(+0.06%)
May 27, 2021 46.61 46.83 46.34 46.66 1,869,073 -0.21(-0.45%)
May 26, 2021 46.76 47.16 46.61 46.87 1,311,375 -0.02(-0.04%)
May 25, 2021 47.71 47.78 46.85 46.89 1,899,190 -1.01(-2.11%)
May 24, 2021 47.47 47.93 47.23 47.90 1,436,481 +0.60(+1.27%)
May 21, 2021 47.36 47.59 47.18 47.30 1,421,872 +0.16(+0.34%)
May 20, 2021 46.82 47.32 46.54 47.14 1,647,758 +0.37(+0.79%)
May 19, 2021 47.08 47.22 46.45 46.77 1,562,207 -1.27(-2.64%)
May 18, 2021 48.87 48.99 48.04 48.04 1,529,611 -0.67(-1.38%)
May 17, 2021 47.89 48.78 47.86 48.71 2,154,676 -0.02(-0.04%)
May 14, 2021 47.90 48.76 47.89 48.73 1,928,365 +1.78(+3.79%)
May 13, 2021 46.61 47.19 46.43 46.95 2,171,533 +0.20(+0.43%)
May 12, 2021 46.58 47.77 46.58 46.75 2,364,945 +0.19(+0.41%)
May 11, 2021 46.72 47.36 46.56 46.56 2,089,027 -0.71(-1.50%)
May 10, 2021 48.02 48.16 47.27 47.27 2,077,365 -0.63(-1.32%)
May 07, 2021 46.85 47.91 46.77 47.90 1,987,201 +0.29(+0.61%)
May 06, 2021 47.02 47.61 46.73 47.61 1,485,847 +0.66(+1.41%)
May 05, 2021 46.68 47.00 46.29 46.95 2,052,749 +1.55(+3.41%)
May 04, 2021 45.58 45.74 44.96 45.40 2,367,048 +0.12(+0.27%)
May 03, 2021 44.71 45.31 44.59 45.28 2,176,911 +1.00(+2.26%)
Apr 30, 2021 44.68 44.72 44.09 44.28 2,795,200 -0.91(-2.01%)
Apr 29, 2021 45.67 45.70 44.71 45.19 2,653,364 -0.68(-1.48%)
Apr 28, 2021 44.92 46.03 44.90 45.87 2,387,590 +1.16(+2.59%)
Apr 27, 2021 44.52 44.79 44.39 44.71 1,680,656 +0.18(+0.40%)
Apr 26, 2021 44.47 44.72 44.32 44.53 1,998,679 +0.06(+0.13%)
Apr 23, 2021 44.27 44.55 44.11 44.47 1,334,500 +0.41(+0.93%)
Apr 22, 2021 44.27 44.48 44.00 44.06 2,757,865 -0.74(-1.65%)
Apr 21, 2021 44.45 44.88 44.36 44.80 2,172,139 +0.08(+0.18%)
Apr 20, 2021 45.34 45.34 44.23 44.72 2,330,823 -1.20(-2.61%)
Apr 19, 2021 45.83 46.02 45.55 45.92 1,504,858 +0.56(+1.23%)
Apr 16, 2021 45.60 45.67 45.27 45.36 1,657,000 -0.13(-0.29%)
Apr 15, 2021 45.79 45.80 45.26 45.49 1,547,987 -0.04(-0.09%)
Apr 14, 2021 45.22 46.01 45.22 45.53 1,884,333 +0.39(+0.86%)
Apr 13, 2021 45.26 45.32 45.08 45.14 2,486,375 +0.21(+0.47%)
Apr 12, 2021 45.09 45.26 44.62 44.93 3,269,578 -0.06(-0.13%)
Apr 09, 2021 45.15 45.21 44.83 44.99 2,301,600 -0.61(-1.34%)
Apr 08, 2021 45.58 45.72 45.12 45.60 2,041,674 -0.70(-1.51%)
Apr 07, 2021 46.29 46.69 45.98 46.30 2,349,406 +0.28(+0.61%)
Apr 06, 2021 46.20 46.42 45.69 46.02 2,267,822 -0.01(-0.02%)
Apr 05, 2021 46.55 46.56 45.79 46.03 1,523,122 -0.35(-0.75%)
Apr 01, 2021 46.54 46.54 46.02 46.38 2,402,500 -0.16(-0.34%)
Mar 31, 2021 46.49 46.91 46.49 46.54 2,246,890 -0.54(-1.15%)
Mar 30, 2021 46.90 47.33 46.81 47.08 1,224,895 +0.07(+0.15%)
Mar 29, 2021 46.59 47.27 46.40 47.01 1,565,854 +0.33(+0.71%)
Mar 26, 2021 46.34 46.68 46.13 46.68 1,409,300 +0.98(+2.14%)
Mar 25, 2021 45.46 45.93 44.89 45.70 2,721,418 -0.89(-1.91%)
Mar 24, 2021 46.01 46.97 46.00 46.59 2,125,656 +0.89(+1.95%)
Mar 23, 2021 45.71 46.41 45.50 45.70 2,728,558 -1.17(-2.49%)
Mar 22, 2021 46.85 47.23 46.77 46.87 3,021,119 -0.40(-0.85%)
Mar 19, 2021 46.47 47.51 46.25 47.27 2,751,017 +0.80(+1.71%)
Mar 18, 2021 47.44 47.76 46.43 46.47 2,682,688 -1.66(-3.45%)
Mar 17, 2021 47.41 48.28 47.36 48.14 1,941,614 +0.29(+0.60%)
Mar 16, 2021 47.94 48.00 47.27 47.85 1,314,716 -0.59(-1.22%)
Mar 15, 2021 48.95 49.08 48.17 48.44 2,433,250 -1.00(-2.03%)
Mar 12, 2021 49.19 49.59 48.94 49.44 1,350,808 +0.62(+1.27%)
Mar 11, 2021 48.69 49.19 48.43 48.83 1,493,101 +0.02(+0.04%)
Mar 10, 2021 48.05 48.83 47.92 48.81 1,506,496 +1.34(+2.82%)
Mar 09, 2021 47.72 47.83 47.00 47.47 1,863,166 -0.31(-0.66%)
Mar 08, 2021 47.67 48.14 47.18 47.78 3,264,952 -0.62(-1.28%)
Mar 05, 2021 48.45 48.82 47.99 48.40 5,645,867 +0.87(+1.82%)
Mar 04, 2021 47.37 48.41 46.98 47.54 3,271,854 +0.76(+1.62%)
Mar 03, 2021 46.25 47.08 46.25 46.78 2,070,253 +0.58(+1.26%)
Mar 02, 2021 46.05 46.57 46.03 46.20 2,127,017 +0.21(+0.45%)
Mar 01, 2021 45.98 46.30 45.67 45.99 2,332,378 +0.34(+0.75%)
Feb 26, 2021 46.07 46.12 45.37 45.65 2,563,374 -1.39(-2.95%)
Feb 25, 2021 47.67 48.15 46.81 47.03 3,218,523 +0.15(+0.31%)
Feb 24, 2021 45.90 46.90 45.81 46.89 2,497,200 +0.51(+1.10%)
Feb 23, 2021 45.90 46.39 45.04 46.38 2,995,336 +1.56(+3.49%)
Feb 22, 2021 44.71 45.43 44.69 44.81 3,387,035 +0.57(+1.29%)
Feb 19, 2021 43.61 44.25 43.53 44.24 2,435,500 +0.91(+2.09%)
Feb 18, 2021 43.98 44.16 43.27 43.34 2,694,312 -0.98(-2.22%)
Feb 17, 2021 43.64 44.40 43.27 44.32 2,666,647 +0.89(+2.04%)
Feb 16, 2021 43.06 43.67 43.00 43.43 1,900,670 +1.36(+3.23%)
Feb 12, 2021 41.22 42.11 41.16 42.08 1,840,347 +0.62(+1.49%)
Feb 11, 2021 41.18 41.48 40.99 41.46 3,402,770 -0.20(-0.47%)
Feb 10, 2021 41.05 41.77 40.92 41.65 3,945,855 +0.15(+0.36%)
Feb 09, 2021 42.11 42.11 40.83 41.51 3,791,737 -1.30(-3.03%)
Feb 08, 2021 41.79 42.96 41.73 42.80 3,706,035 +1.17(+2.81%)
Feb 05, 2021 41.60 41.74 41.14 41.63 2,917,212 +0.22(+0.52%)
Feb 04, 2021 41.46 41.48 40.83 41.42 2,371,937 -0.34(-0.82%)
Feb 03, 2021 40.90 41.90 40.90 41.76 4,276,790 +0.41(+1.00%)
Feb 02, 2021 41.53 41.62 40.82 41.35 4,418,923 -0.07(-0.17%)
Feb 01, 2021 41.53 41.62 40.98 41.42 2,663,227 +0.02(+0.05%)
Jan 29, 2021 42.38 42.45 41.16 41.40 2,037,241 -1.40(-3.26%)
Jan 28, 2021 42.66 43.19 42.57 42.79 1,659,773 +0.53(+1.26%)
Jan 27, 2021 42.16 42.98 41.56 42.26 1,882,604 -0.59(-1.38%)
Jan 26, 2021 43.19 43.40 42.68 42.85 2,806,649 +0.14(+0.32%)
Jan 25, 2021 42.31 42.72 41.86 42.72 2,431,607 -1.00(-2.30%)
Jan 22, 2021 42.97 43.79 42.76 43.72 2,547,313 +0.25(+0.57%)
Jan 21, 2021 44.31 44.34 43.08 43.47 2,275,584 -1.05(-2.36%)
Jan 20, 2021 44.52 44.70 44.21 44.53 1,373,592 +0.28(+0.62%)
Jan 19, 2021 44.38 44.57 43.98 44.25 2,191,618 +0.74(+1.70%)
Jan 15, 2021 44.33 44.36 43.27 43.51 2,538,876 -1.68(-3.72%)
Jan 14, 2021 44.77 45.44 44.70 45.19 2,430,194 +0.34(+0.77%)
Jan 13, 2021 44.97 45.06 44.55 44.85 1,947,626 +0.39(+0.89%)
Jan 12, 2021 44.38 44.69 44.09 44.46 2,334,673 -0.02(-0.04%)
Jan 11, 2021 43.68 44.68 43.61 44.48 1,963,891 -0.68(-1.50%)
Jan 08, 2021 45.21 45.34 44.71 45.16 1,924,207 -0.29(-0.63%)
Jan 07, 2021 44.78 45.55 44.70 45.44 2,692,743 +0.64(+1.43%)
Jan 06, 2021 44.52 45.23 44.28 44.80 4,107,675 +2.03(+4.74%)
Jan 05, 2021 42.19 43.37 42.16 42.77 3,638,152 +1.08(+2.60%)
Jan 04, 2021 42.32 42.36 41.34 41.69 2,323,824 +0.46(+1.12%)
Dec 31, 2020 41.23 41.23 41.23 1,531,572 -0.75(-1.78%)
Dec 30, 2020 42.16 42.42 41.85 41.98 1,531,572 +0.15(+0.36%)
Dec 29, 2020 42.41 42.41 41.70 41.83 1,850,450 +0.10(+0.23%)
Dec 28, 2020 42.20 42.51 41.59 41.73 1,887,162 -0.23(-0.55%)
Dec 24, 2020 41.76 42.14 41.58 41.96 760,361 +0.00(+0.00%)
Dec 23, 2020 41.67 42.32 41.63 41.96 2,726,482 +1.23(+3.01%)
Dec 22, 2020 41.04 41.21 40.56 40.74 2,218,546 -0.34(-0.82%)
Dec 21, 2020 40.58 41.27 40.39 41.08 2,401,376 -0.99(-2.36%)
Dec 18, 2020 42.57 42.75 41.99 42.07 1,332,238 -0.64(-1.49%)
Dec 17, 2020 42.85 43.02 42.47 42.71 3,700,087 +0.07(+0.16%)
Dec 16, 2020 42.82 42.95 42.51 42.64 4,205,051 -0.71(-1.65%)
Dec 15, 2020 42.89 43.39 42.50 43.36 1,764,738 +0.75(+1.77%)
Dec 14, 2020 43.42 43.59 42.56 42.60 1,774,077 -1.01(-2.32%)
Dec 11, 2020 43.85 43.89 43.16 43.62 1,804,900 -0.46(-1.05%)
Dec 10, 2020 43.04 44.46 43.02 44.08 2,268,050 +0.90(+2.08%)
Dec 09, 2020 43.68 43.96 42.97 43.18 3,015,815 +0.10(+0.22%)
Dec 08, 2020 42.91 43.48 42.89 43.08 2,823,446 +0.15(+0.36%)
Dec 07, 2020 43.52 43.67 42.83 42.93 2,456,543 -1.34(-3.03%)
Dec 04, 2020 43.85 44.27 43.72 44.27 2,185,910 +1.93(+4.56%)
Dec 03, 2020 42.52 42.93 42.20 42.34 2,580,966 +0.03(+0.07%)
Dec 02, 2020 41.87 42.85 41.81 42.31 2,731,797 +0.38(+0.90%)
Dec 01, 2020 42.24 42.46 41.76 41.94 2,361,969 +1.25(+3.06%)
Nov 30, 2020 43.09 43.24 40.67 40.69 3,325,957 -2.90(-6.65%)
Nov 27, 2020 43.31 43.73 43.30 43.59 1,174,925 +0.38(+0.87%)
Nov 25, 2020 43.10 43.53 42.54 43.21 2,936,536 -0.73(-1.67%)
Nov 24, 2020 43.23 44.10 43.04 43.94 3,285,916 +2.06(+4.91%)
Nov 23, 2020 41.06 41.95 40.99 41.89 2,170,931 +1.99(+4.99%)
Nov 20, 2020 39.53 39.97 39.28 39.90 2,927,112 +0.11(+0.27%)
Nov 19, 2020 38.85 39.79 38.73 39.79 2,587,404 +0.58(+1.48%)
Nov 18, 2020 39.97 40.15 39.17 39.21 2,228,749 -0.86(-2.14%)
Nov 17, 2020 39.03 39.97 38.77 40.07 3,281,526 +0.76(+1.94%)
Nov 16, 2020 39.51 39.71 38.87 39.31 2,790,878 +1.84(+4.92%)
Nov 13, 2020 36.93 37.55 36.92 37.47 1,776,524 +1.33(+3.69%)
Nov 12, 2020 36.25 37.09 35.94 36.13 2,707,571 -0.66(-1.78%)
Nov 11, 2020 37.33 37.42 36.62 36.79 2,565,136 -0.94(-2.48%)
Nov 10, 2020 37.62 37.81 37.33 37.73 5,032,195 +1.58(+4.38%)
Nov 09, 2020 36.32 36.72 35.66 36.14 5,787,201 +4.79(+15.28%)
Nov 06, 2020 31.76 31.97 31.35 31.35 2,017,516 +0.03(+0.09%)
Nov 05, 2020 31.55 31.69 31.18 31.32 2,857,698 +0.10(+0.31%)
Nov 04, 2020 31.02 31.70 30.66 31.23 3,306,320 -0.03(-0.09%)
Nov 03, 2020 31.35 31.46 31.09 31.26 3,951,224 +0.60(+1.95%)
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.