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 )

23.19 -0.11 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2012 11.28 11.36 11.24 11.25 169,850 -0.03(-0.27%)
Jul 30, 2012 11.11 11.30 11.11 11.28 179,441 -0.21(-1.83%)
Jul 27, 2012 11.27 11.54 11.26 11.49 317,019 +0.24(+2.13%)
Jul 26, 2012 11.11 11.29 11.10 11.25 223,900 +0.50(+4.65%)
Jul 25, 2012 10.77 10.82 10.67 10.75 210,854 +0.07(+0.66%)
Jul 24, 2012 10.82 10.84 10.61 10.68 251,382 -0.16(-1.48%)
Jul 23, 2012 10.74 11.80 10.70 10.84 301,028 -0.24(-2.17%)
Jul 20, 2012 11.26 11.26 11.06 11.08 882,382 -0.52(-4.48%)
Jul 19, 2012 11.60 11.65 11.49 11.60 460,900 +0.12(+1.05%)
Jul 18, 2012 11.27 11.50 11.27 11.48 233,373 +0.20(+1.77%)
Jul 17, 2012 11.24 11.30 11.10 11.28 228,177 +0.08(+0.71%)
Jul 16, 2012 11.11 11.25 11.01 11.20 318,328 +0.01(+0.09%)
Jul 14, 2012 10.99 11.22 10.78 11.19 323,504 +0.00(+0.00%)
Jul 13, 2012 10.99 11.22 10.78 11.19 323,504 +0.61(+5.78%)
Jul 12, 2012 10.57 10.64 10.50 10.58 284,546 -0.09(-0.85%)
Jul 11, 2012 10.68 10.72 10.59 10.67 148,522 +0.21(+2.01%)
Jul 10, 2012 10.57 10.62 10.45 10.46 237,327 -0.05(-0.48%)
Jul 09, 2012 10.59 10.60 10.47 10.51 512,563 +0.03(+0.29%)
Jul 06, 2012 10.59 10.59 10.45 10.48 109,134 -0.26(-2.42%)
Jul 05, 2012 10.79 10.79 10.65 10.74 227,648 -0.26(-2.36%)
Jul 03, 2012 10.86 11.00 10.83 11.00 169,854 +0.00(+0.00%)
Jul 02, 2012 10.91 11.01 10.87 11.00 230,998 +0.07(+0.62%)
Jun 29, 2012 10.86 10.99 10.84 10.93 198,407 +0.34(+3.23%)
Jun 28, 2012 10.53 10.60 10.46 10.59 209,639 -0.03(-0.28%)
Jun 27, 2012 10.57 10.63 10.51 10.62 299,363 +0.07(+0.66%)
Jun 26, 2012 10.52 10.56 10.42 10.55 201,481 +0.16(+1.54%)
Jun 25, 2012 10.47 10.47 10.33 10.39 214,895 -0.31(-2.90%)
Jun 22, 2012 10.72 10.74 10.61 10.70 317,503 +0.28(+2.69%)
Jun 21, 2012 10.57 10.63 10.39 10.42 1,094,393 -0.20(-1.88%)
Jun 20, 2012 10.68 10.72 10.57 10.62 325,462 +0.13(+1.24%)
Jun 19, 2012 10.37 10.56 10.37 10.49 118,908 +0.28(+2.74%)
Jun 18, 2012 10.16 10.27 10.15 10.21 189,137 -0.11(-1.07%)
Jun 15, 2012 10.23 10.32 10.23 10.32 103,071 +0.09(+0.88%)
Jun 14, 2012 10.20 10.26 10.16 10.23 340,578 +0.11(+1.09%)
Jun 13, 2012 10.03 10.20 10.03 10.12 194,871 +0.08(+0.80%)
Jun 12, 2012 10.03 10.08 9.900 10.04 157,454 +0.22(+2.24%)
Jun 11, 2012 10.01 10.01 9.820 9.820 242,534 -0.03(-0.30%)
Jun 08, 2012 9.730 9.880 9.730 9.850 110,377 +0.07(+0.72%)
Jun 07, 2012 9.900 9.930 9.750 9.780 138,866 -0.10(-1.01%)
Jun 06, 2012 9.700 9.880 9.660 9.880 253,192 +0.24(+2.49%)
Jun 05, 2012 9.600 9.760 9.590 9.640 310,788 -0.12(-1.23%)
Jun 04, 2012 9.770 9.814 9.720 9.760 276,828 +0.07(+0.72%)
Jun 02, 2012 9.680 9.842 9.650 9.690 605,355 +0.00(+0.00%)
Jun 01, 2012 9.680 9.842 9.650 9.690 605,355 -0.18(-1.82%)
May 31, 2012 9.872 9.930 9.780 9.870 446,325 +0.03(+0.30%)
May 30, 2012 9.900 9.900 9.790 9.840 565,491 -0.22(-2.19%)
May 29, 2012 10.04 10.13 9.990 10.06 275,974 -0.15(-1.47%)
May 25, 2012 10.19 10.32 10.13 10.21 250,824 -0.04(-0.39%)
May 24, 2012 10.40 10.40 10.15 10.25 432,114 +0.10(+0.99%)
May 23, 2012 10.35 10.42 10.00 10.15 447,205 -0.27(-2.59%)
May 22, 2012 11.10 11.10 10.40 10.42 291,182 -0.99(-8.68%)
May 21, 2012 11.24 11.43 11.18 11.41 384,636 +0.23(+2.06%)
May 18, 2012 11.15 11.19 11.11 11.18 199,843 +0.19(+1.73%)
May 17, 2012 11.15 11.16 10.99 10.99 504,887 -0.15(-1.35%)
May 16, 2012 11.20 11.23 11.10 11.14 1,501,316 -0.12(-1.07%)
May 15, 2012 11.34 11.43 11.22 11.26 510,179 -0.09(-0.79%)
May 14, 2012 11.36 11.41 11.28 11.35 237,009 -0.18(-1.56%)
May 11, 2012 11.35 11.54 11.34 11.53 382,316 +0.08(+0.70%)
May 10, 2012 11.51 11.54 11.44 11.45 704,841 +0.12(+1.06%)
May 09, 2012 11.04 11.34 10.98 11.33 4,055,632 +0.05(+0.44%)
May 08, 2012 11.24 11.29 11.13 11.28 1,315,302 +0.11(+0.98%)
May 07, 2012 11.08 11.19 11.05 11.17 337,226 +0.06(+0.54%)
May 04, 2012 11.27 11.28 11.09 11.11 299,133 -0.02(-0.18%)
May 03, 2012 11.14 11.20 11.09 11.13 1,672,723 -0.06(-0.54%)
May 02, 2012 11.20 11.24 11.10 11.19 723,727 -0.20(-1.76%)
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.