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

Deutsche Tele Ag ADR (OP: DTEGY )

23.28 -0.06 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 31, 2011 13.36 13.42 13.30 13.32 361,546 +0.14(+1.06%)
Jan 28, 2011 13.37 13.40 13.15 13.18 342,314 -0.34(-2.51%)
Jan 27, 2011 13.40 13.53 13.40 13.52 3,461,395 +0.04(+0.30%)
Jan 26, 2011 13.50 13.55 13.41 13.48 330,983 -0.04(-0.30%)
Jan 25, 2011 13.50 13.56 13.43 13.52 296,662 -0.10(-0.73%)
Jan 24, 2011 13.47 13.64 13.47 13.62 358,946 +0.15(+1.11%)
Jan 21, 2011 13.41 13.48 13.32 13.47 375,133 +0.33(+2.51%)
Jan 20, 2011 12.95 13.25 12.95 13.14 251,442 +0.25(+1.94%)
Jan 19, 2011 12.96 13.02 12.87 12.89 301,272 +0.05(+0.39%)
Jan 18, 2011 12.85 12.89 12.75 12.84 418,629 -0.06(-0.47%)
Jan 14, 2011 12.75 12.92 12.74 12.90 198,493 +0.06(+0.47%)
Jan 13, 2011 12.78 12.90 12.78 12.84 478,925 +0.11(+0.86%)
Jan 12, 2011 12.52 12.75 12.51 12.73 214,702 +0.27(+2.17%)
Jan 11, 2011 12.42 12.48 12.31 12.46 581,475 -0.11(-0.88%)
Jan 10, 2011 12.50 12.58 12.42 12.57 306,415 -0.15(-1.18%)
Jan 07, 2011 12.89 12.91 12.68 12.72 192,497 +0.02(+0.16%)
Jan 06, 2011 12.86 12.89 12.67 12.70 237,276 +0.06(+0.47%)
Jan 05, 2011 12.59 12.70 12.54 12.64 464,228 -0.22(-1.71%)
Jan 04, 2011 12.93 12.93 12.78 12.86 244,952 -0.09(-0.69%)
Jan 03, 2011 12.85 12.96 12.85 12.95 434,296 +0.15(+1.17%)
Dec 31, 2010 12.71 12.85 12.71 12.80 328,040 +0.07(+0.55%)
Dec 30, 2010 12.76 12.78 12.70 12.73 299,308 -0.05(-0.39%)
Dec 29, 2010 12.76 12.79 12.70 12.78 256,801 +0.20(+1.59%)
Dec 28, 2010 12.75 12.76 12.57 12.58 405,471 -0.06(-0.47%)
Dec 27, 2010 12.63 12.68 12.60 12.64 288,698 -0.02(-0.16%)
Dec 23, 2010 12.58 12.70 12.58 12.66 320,091 +0.07(+0.56%)
Dec 22, 2010 12.56 12.63 12.53 12.59 2,685,937 -0.11(-0.87%)
Dec 21, 2010 12.69 12.76 12.68 12.70 287,197 +0.05(+0.40%)
Dec 20, 2010 12.75 12.77 12.63 12.65 653,819 -0.13(-1.02%)
Dec 17, 2010 12.88 12.88 12.70 12.78 513,927 -0.20(-1.54%)
Dec 16, 2010 12.97 13.01 12.92 12.98 405,912 +0.08(+0.62%)
Dec 15, 2010 12.97 13.06 12.87 12.90 667,417 -0.23(-1.75%)
Dec 14, 2010 13.17 13.22 13.11 13.13 551,918 -0.01(-0.08%)
Dec 13, 2010 13.08 13.21 13.07 13.14 317,772 +0.12(+0.92%)
Dec 10, 2010 12.93 13.06 12.90 13.02 341,429 -0.12(-0.91%)
Dec 09, 2010 13.15 13.82 13.01 13.14 229,142 +0.15(+1.15%)
Dec 08, 2010 12.95 13.04 12.91 12.99 307,283 -0.01(-0.08%)
Dec 07, 2010 13.18 13.23 13.00 13.00 477,576 -0.06(-0.46%)
Dec 06, 2010 13.04 13.08 12.98 13.06 272,036 -0.22(-1.66%)
Dec 03, 2010 13.22 13.30 13.17 13.28 376,484 +0.10(+0.76%)
Dec 02, 2010 13.04 13.25 13.02 13.18 275,852 +0.00(+0.00%)
Dec 01, 2010 13.13 13.22 13.04 13.18 661,491 +0.36(+2.81%)
Nov 30, 2010 12.81 12.94 12.74 12.82 708,459 -0.20(-1.54%)
Nov 29, 2010 13.00 13.02 12.86 13.02 849,434 -0.12(-0.91%)
Nov 26, 2010 13.20 13.20 13.12 13.14 235,468 -0.16(-1.20%)
Nov 24, 2010 13.33 13.30 13.30 13.30 549,683 +0.05(+0.38%)
Nov 23, 2010 13.30 13.40 13.17 13.25 497,794 -0.36(-2.65%)
Nov 22, 2010 13.61 13.68 13.51 13.61 280,073 -0.19(-1.38%)
Nov 19, 2010 13.73 13.80 13.66 13.80 230,765 +0.05(+0.36%)
Nov 18, 2010 13.65 13.81 13.65 13.75 194,636 +0.25(+1.85%)
Nov 17, 2010 13.49 13.57 13.46 13.50 385,730 +0.09(+0.67%)
Nov 16, 2010 13.57 13.65 13.38 13.41 472,035 -0.29(-2.12%)
Nov 15, 2010 13.71 13.75 13.65 13.70 392,518 -0.03(-0.22%)
Nov 12, 2010 13.77 13.87 13.70 13.73 261,930 -0.11(-0.79%)
Nov 11, 2010 13.84 13.89 13.78 13.84 258,235 -0.21(-1.49%)
Nov 10, 2010 13.92 14.05 13.79 14.05 348,844 +0.08(+0.57%)
Nov 09, 2010 14.13 14.22 13.93 13.97 778,476 -0.05(-0.36%)
Nov 08, 2010 14.06 14.08 14.00 14.02 1,218,381 -0.24(-1.68%)
Nov 05, 2010 14.32 14.36 14.23 14.26 606,909 -0.21(-1.45%)
Nov 04, 2010 14.50 14.65 14.43 14.47 519,029 -0.18(-1.23%)
Nov 03, 2010 14.76 14.76 14.58 14.65 157,222 -0.11(-0.75%)
Nov 02, 2010 14.70 14.77 14.67 14.76 229,908 +0.36(+2.50%)
Nov 01, 2010 14.51 14.53 14.35 14.40 257,020 -0.01(-0.07%)
Oct 29, 2010 14.41 14.54 14.36 14.41 706,111 -0.05(-0.35%)
Oct 28, 2010 14.40 14.51 14.40 14.46 900,857 +0.55(+3.95%)
Oct 27, 2010 13.95 14.03 13.85 13.91 715,882 -0.06(-0.43%)
Oct 25, 2010 14.05 14.08 13.94 13.97 250,687 +0.00(+0.00%)
Oct 22, 2010 13.95 14.02 13.90 13.97 153,497 -0.05(-0.36%)
Oct 21, 2010 14.08 14.19 13.97 14.02 302,369 -0.02(-0.14%)
Oct 20, 2010 13.84 14.06 13.84 14.04 393,269 +0.24(+1.74%)
Oct 19, 2010 13.80 13.91 13.74 13.80 695,652 -0.25(-1.78%)
Oct 18, 2010 13.93 14.07 13.93 14.05 196,894 -0.03(-0.21%)
Oct 15, 2010 14.14 14.17 14.04 14.08 425,148 +0.09(+0.64%)
Oct 14, 2010 13.89 14.03 13.87 13.99 761,840 +0.04(+0.29%)
Oct 13, 2010 13.88 14.00 13.84 13.95 124,977 +0.23(+1.68%)
Oct 12, 2010 13.64 13.76 13.55 13.72 367,927 -0.01(-0.07%)
Oct 11, 2010 13.74 13.81 13.72 13.73 130,985 +0.00(+0.00%)
Oct 08, 2010 13.77 13.79 13.69 13.73 217,829 -0.15(-1.08%)
Oct 07, 2010 14.02 14.02 13.79 13.88 362,198 -0.08(-0.57%)
Oct 06, 2010 13.86 13.97 13.81 13.96 363,831 +0.06(+0.43%)
Oct 05, 2010 13.87 13.95 13.84 13.90 684,358 +0.32(+2.36%)
Oct 04, 2010 13.75 13.79 13.55 13.58 310,747 -0.28(-2.02%)
Oct 01, 2010 13.82 13.89 13.71 13.86 146,156 +0.23(+1.69%)
Sep 30, 2010 13.82 13.90 13.56 13.63 434,182 -0.08(-0.58%)
Sep 29, 2010 13.73 13.77 13.66 13.71 1,322,168 -0.01(-0.07%)
Sep 28, 2010 13.62 13.75 13.48 13.72 581,029 +0.12(+0.88%)
Sep 27, 2010 13.60 13.65 13.55 13.60 118,495 -0.13(-0.95%)
Sep 24, 2010 13.60 13.74 13.60 13.73 338,746 +0.34(+2.54%)
Sep 23, 2010 13.37 13.48 13.30 13.39 271,578 -0.15(-1.11%)
Sep 22, 2010 13.61 13.66 13.50 13.54 164,246 -0.01(-0.07%)
Sep 21, 2010 13.58 13.64 13.42 13.55 326,165 -0.02(-0.15%)
Sep 20, 2010 13.38 13.59 13.36 13.57 237,868 +0.14(+1.04%)
Sep 17, 2010 13.50 13.56 13.36 13.43 160,002 -0.18(-1.32%)
Sep 15, 2010 13.54 13.63 13.48 13.61 133,985 +0.02(+0.15%)
Sep 14, 2010 13.36 13.60 13.34 13.59 244,726 +0.16(+1.19%)
Sep 13, 2010 13.37 13.47 13.37 13.43 309,825 +0.24(+1.82%)
Sep 10, 2010 13.20 13.25 13.16 13.19 187,918 -0.07(-0.53%)
Sep 09, 2010 13.30 13.32 13.19 13.26 215,909 +0.01(+0.08%)
Sep 08, 2010 13.14 13.29 13.12 13.25 574,699 +0.18(+1.38%)
Sep 07, 2010 13.18 13.18 13.06 13.07 1,338,690 -0.23(-1.73%)
Sep 03, 2010 13.24 13.34 13.16 13.30 757,320 +0.04(+0.30%)
Sep 02, 2010 13.25 13.29 13.19 13.26 173,813 -0.04(-0.30%)
Sep 01, 2010 13.22 13.35 13.22 13.30 214,583 +0.22(+1.68%)
Aug 31, 2010 13.08 13.19 13.04 13.08 200,708 +0.12(+0.93%)
Aug 30, 2010 13.05 13.10 12.96 12.96 133,520 -0.23(-1.74%)
Aug 27, 2010 13.15 13.22 12.50 13.19 365,298 +0.38(+2.97%)
Aug 26, 2010 12.92 12.98 12.80 12.81 211,733 -0.13(-1.00%)
Aug 25, 2010 12.85 12.97 12.85 12.94 181,571 +0.13(+1.01%)
Aug 24, 2010 12.75 12.90 12.68 12.81 413,081 -0.11(-0.85%)
Aug 23, 2010 12.92 12.97 12.86 12.92 230,519 +0.11(+0.86%)
Aug 20, 2010 12.82 12.83 12.71 12.81 317,818 -0.17(-1.31%)
Aug 19, 2010 13.19 13.21 12.98 12.98 286,515 -0.36(-2.70%)
Aug 18, 2010 13.42 13.43 13.31 13.34 215,323 -0.12(-0.89%)
Aug 17, 2010 13.46 13.53 13.34 13.46 272,374 -0.09(-0.66%)
Aug 16, 2010 13.46 13.62 13.46 13.55 314,990 +0.23(+1.73%)
Aug 13, 2010 13.35 13.42 13.30 13.32 223,860 +0.09(+0.68%)
Aug 12, 2010 13.21 13.33 13.17 13.23 392,510 +0.25(+1.93%)
Aug 11, 2010 13.09 13.14 12.94 12.98 508,981 -0.50(-3.71%)
Aug 10, 2010 13.33 13.58 13.30 13.48 492,100 -0.12(-0.88%)
Aug 09, 2010 13.56 13.62 13.47 13.60 359,591 +0.13(+0.97%)
Aug 06, 2010 13.36 13.51 13.35 13.47 506,638 +0.08(+0.60%)
Aug 05, 2010 13.62 13.67 13.33 13.39 914,699 -0.36(-2.62%)
Aug 04, 2010 13.63 13.78 13.63 13.75 252,346 +0.09(+0.66%)
Aug 03, 2010 13.65 13.72 13.60 13.66 555,729 +0.04(+0.29%)
Aug 02, 2010 13.59 13.75 13.59 13.62 1,037,910 +0.24(+1.79%)
Jul 30, 2010 13.28 13.47 13.25 13.38 785,225 +0.01(+0.07%)
Jul 29, 2010 13.52 13.60 13.37 13.37 338,674 +0.12(+0.91%)
Jul 28, 2010 13.33 13.36 11.89 13.25 547,096 -0.10(-0.75%)
Jul 27, 2010 13.40 13.42 13.25 13.35 504,146 +0.11(+0.83%)
Jul 26, 2010 13.17 13.28 11.89 13.24 452,419 +0.10(+0.76%)
Jul 23, 2010 12.96 13.19 12.96 13.14 172,148 -0.01(-0.08%)
Jul 22, 2010 13.02 13.21 13.02 13.15 466,294 +0.49(+3.87%)
Jul 21, 2010 12.86 12.89 12.65 12.66 223,442 -0.30(-2.31%)
Jul 20, 2010 12.77 12.97 11.90 12.96 189,296 -0.09(-0.69%)
Jul 19, 2010 13.11 13.19 11.89 13.05 281,476 +0.14(+1.08%)
Jul 16, 2010 13.15 13.20 12.83 12.91 451,823 -0.19(-1.45%)
Jul 15, 2010 13.10 13.13 12.98 13.10 710,970 +0.35(+2.75%)
Jul 14, 2010 12.66 12.82 12.66 12.75 1,119,618 +0.12(+0.95%)
Jul 13, 2010 12.55 12.72 11.90 12.63 281,960 +0.22(+1.77%)
Jul 12, 2010 12.31 12.45 12.30 12.41 150,498 -0.14(-1.12%)
Jul 09, 2010 12.57 12.57 12.49 12.55 1,176,811 -0.01(-0.08%)
Jul 08, 2010 12.57 12.60 11.89 12.56 602,242 -0.04(-0.32%)
Jul 07, 2010 12.36 12.61 12.36 12.60 816,769 +0.48(+3.96%)
Jul 06, 2010 12.18 12.36 12.07 12.12 892,282 +0.22(+1.85%)
Jul 02, 2010 12.09 12.09 11.83 11.90 550,983 -0.22(-1.82%)
Jul 01, 2010 11.98 12.13 11.95 12.12 1,137,149 +0.45(+3.86%)
Jun 30, 2010 11.82 11.97 11.67 11.67 814,619 -0.02(-0.17%)
Jun 29, 2010 11.88 11.90 11.69 11.69 442,776 -0.28(-2.34%)
Jun 25, 2010 11.88 12.00 11.85 11.97 449,218 +0.25(+2.13%)
Jun 24, 2010 11.88 11.90 11.70 11.72 479,670 -0.16(-1.35%)
Jun 23, 2010 11.84 11.92 11.72 11.88 548,673 +0.16(+1.37%)
Jun 22, 2010 11.88 11.91 11.65 11.72 1,135,793 -0.11(-0.93%)
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.