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

China Telecom Corp Ltd (NY: CHA )

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 (%)
Jan 08, 2021 26.45 26.45 26.45 0 +0.85(+3.32%)
Jan 07, 2021 25.99 25.99 24.50 25.60 992,653 -3.80(-12.93%)
Jan 06, 2021 27.51 29.40 26.35 29.40 1,212,295 +1.06(+3.74%)
Jan 05, 2021 29.37 32.98 27.80 28.34 943,583 +2.30(+8.83%)
Jan 04, 2021 26.00 26.78 24.10 26.04 2,031,326 -1.51(-5.48%)
Dec 31, 2020 27.55 27.55 27.55 185,651 -0.01(-0.04%)
Dec 30, 2020 27.95 27.98 27.52 27.56 185,651 -0.81(-2.86%)
Dec 29, 2020 28.70 28.87 28.26 28.37 146,634 -0.48(-1.66%)
Dec 28, 2020 28.83 29.05 28.80 28.85 157,372 +0.64(+2.27%)
Dec 24, 2020 28.09 28.44 28.09 28.21 87,800 +0.52(+1.88%)
Dec 23, 2020 27.60 27.87 27.55 27.69 128,377 -0.21(-0.75%)
Dec 22, 2020 27.86 27.91 27.69 27.90 94,750 -0.16(-0.57%)
Dec 21, 2020 28.30 28.30 27.93 28.06 141,846 -0.90(-3.11%)
Dec 18, 2020 29.07 29.19 28.85 28.96 253,400 +1.15(+4.14%)
Dec 17, 2020 27.75 27.90 27.52 27.81 120,083 -0.03(-0.11%)
Dec 16, 2020 27.91 28.23 27.64 27.84 190,694 +0.13(+0.47%)
Dec 15, 2020 27.60 27.79 27.59 27.71 109,691 +0.07(+0.25%)
Dec 14, 2020 27.55 27.98 27.52 27.64 140,353 +0.21(+0.77%)
Dec 11, 2020 27.82 27.86 27.38 27.43 180,900 -0.51(-1.83%)
Dec 10, 2020 27.98 28.15 27.85 27.94 337,134 -0.61(-2.14%)
Dec 09, 2020 28.82 28.82 28.30 28.55 300,567 -0.32(-1.11%)
Dec 08, 2020 29.14 29.14 28.80 28.87 148,561 -0.59(-2.00%)
Dec 07, 2020 29.84 29.84 29.44 29.46 212,103 -0.81(-2.68%)
Dec 04, 2020 30.35 30.46 30.05 30.27 110,400 -0.18(-0.59%)
Dec 03, 2020 30.58 30.66 30.28 30.45 77,098 +0.05(+0.16%)
Dec 02, 2020 30.31 30.63 30.25 30.40 84,327 +0.40(+1.33%)
Dec 01, 2020 30.37 30.38 30.00 30.00 76,596 -0.11(-0.37%)
Nov 30, 2020 30.57 30.58 30.05 30.11 96,401 -1.14(-3.65%)
Nov 27, 2020 31.26 31.32 31.04 31.25 63,200 +0.28(+0.90%)
Nov 25, 2020 31.25 31.26 30.85 30.97 64,000 -0.28(-0.90%)
Nov 24, 2020 31.08 31.35 30.97 31.25 94,231 +0.54(+1.76%)
Nov 23, 2020 31.19 31.20 30.64 30.71 82,685 +0.07(+0.23%)
Nov 20, 2020 30.72 30.75 30.56 30.64 71,300 -0.22(-0.71%)
Nov 19, 2020 30.63 30.86 30.63 30.86 91,810 +0.68(+2.25%)
Nov 18, 2020 30.58 30.65 30.15 30.18 82,214 -0.29(-0.95%)
Nov 17, 2020 30.56 30.64 30.42 30.47 119,838 -0.50(-1.61%)
Nov 16, 2020 31.55 31.55 30.80 30.97 200,087 -0.81(-2.55%)
Nov 13, 2020 32.13 32.44 31.71 31.78 257,200 -2.58(-7.51%)
Nov 12, 2020 34.97 35.21 33.50 34.36 193,878 -1.94(-5.34%)
Nov 11, 2020 36.35 36.40 36.02 36.30 136,075 +2.56(+7.59%)
Nov 10, 2020 33.89 34.38 33.62 33.74 206,951 -1.43(-4.07%)
Nov 09, 2020 33.63 35.69 33.52 35.17 261,094 +1.92(+5.77%)
Nov 06, 2020 32.98 33.29 32.96 33.25 34,500 +0.21(+0.64%)
Nov 05, 2020 33.11 33.41 32.78 33.04 57,386 +0.30(+0.92%)
Nov 04, 2020 32.38 32.77 32.23 32.74 90,035 +0.15(+0.46%)
Nov 03, 2020 32.41 32.62 32.35 32.59 58,710 +0.72(+2.26%)
Nov 02, 2020 31.83 31.94 31.59 31.87 47,808 +0.47(+1.50%)
Oct 30, 2020 31.30 31.47 31.10 31.40 56,500 -0.07(-0.22%)
Oct 29, 2020 31.99 31.99 31.39 31.47 51,209 -0.80(-2.48%)
Oct 28, 2020 32.80 32.80 32.19 32.27 65,444 -1.22(-3.64%)
Oct 27, 2020 33.45 33.55 33.33 33.49 71,151 +0.98(+3.01%)
Oct 26, 2020 32.46 32.71 32.36 32.51 40,722 -0.26(-0.79%)
Oct 23, 2020 32.59 32.79 32.59 32.77 44,100 +0.75(+2.34%)
Oct 22, 2020 32.02 32.27 31.56 32.02 68,647 -1.39(-4.16%)
Oct 21, 2020 33.07 33.48 32.93 33.41 113,702 +2.63(+8.54%)
Oct 20, 2020 30.75 30.88 30.59 30.78 33,923 -0.10(-0.32%)
Oct 19, 2020 31.14 31.14 30.81 30.88 41,279 +0.40(+1.31%)
Oct 16, 2020 30.71 30.83 30.41 30.48 60,100 -0.71(-2.28%)
Oct 15, 2020 31.21 31.28 31.10 31.19 35,942 +0.01(+0.03%)
Oct 14, 2020 31.38 31.40 31.15 31.18 45,545 -0.39(-1.24%)
Oct 13, 2020 31.65 31.73 31.55 31.57 49,290 -0.09(-0.28%)
Oct 12, 2020 31.47 31.74 31.42 31.66 73,048 +1.36(+4.49%)
Oct 09, 2020 30.34 30.45 30.25 30.30 64,800 -0.11(-0.36%)
Oct 08, 2020 30.61 30.61 30.27 30.41 58,431 +0.21(+0.70%)
Oct 07, 2020 30.06 30.26 30.02 30.20 79,722 +0.01(+0.03%)
Oct 06, 2020 30.30 30.47 30.14 30.19 88,737 -0.69(-2.23%)
Oct 05, 2020 30.75 31.03 30.57 30.88 50,164 +0.62(+2.05%)
Oct 02, 2020 30.08 30.45 30.08 30.26 40,400 -0.19(-0.62%)
Oct 01, 2020 30.35 30.48 30.12 30.45 33,694 +0.43(+1.43%)
Sep 30, 2020 30.08 30.22 29.93 30.02 50,108 -0.14(-0.46%)
Sep 29, 2020 30.15 30.21 30.04 30.16 40,611 -0.11(-0.36%)
Sep 28, 2020 30.23 30.36 30.07 30.27 58,682 -0.18(-0.59%)
Sep 25, 2020 30.20 30.47 30.16 30.45 44,800 +0.28(+0.93%)
Sep 24, 2020 30.09 30.33 30.03 30.17 49,733 +0.09(+0.30%)
Sep 23, 2020 30.55 30.55 30.05 30.08 67,782 -0.68(-2.21%)
Sep 22, 2020 31.03 31.10 30.76 30.76 89,629 -0.88(-2.78%)
Sep 21, 2020 31.79 31.79 31.33 31.64 51,697 -0.67(-2.07%)
Sep 18, 2020 32.52 32.62 32.31 32.31 74,500 -0.16(-0.49%)
Sep 17, 2020 32.17 32.52 32.14 32.47 41,949 +0.09(+0.28%)
Sep 16, 2020 32.77 32.77 32.35 32.38 55,630 -0.61(-1.85%)
Sep 15, 2020 32.84 33.06 32.84 32.99 47,180 -0.16(-0.48%)
Sep 14, 2020 32.93 33.18 32.82 33.15 53,686 +0.69(+2.13%)
Sep 11, 2020 32.44 32.48 32.15 32.46 60,700 +0.04(+0.12%)
Sep 10, 2020 32.76 32.87 32.41 32.42 54,630 -0.80(-2.41%)
Sep 09, 2020 32.96 33.35 32.96 33.22 36,336 +0.62(+1.90%)
Sep 08, 2020 32.55 32.80 32.37 32.60 44,671 +0.05(+0.15%)
Sep 04, 2020 32.41 32.60 31.97 32.55 70,200 +0.34(+1.06%)
Sep 03, 2020 32.47 32.59 32.09 32.21 100,734 +0.32(+1.00%)
Sep 02, 2020 32.00 32.00 31.62 31.89 56,652 -0.39(-1.21%)
Sep 01, 2020 32.20 32.38 32.16 32.28 56,650 -0.25(-0.77%)
Aug 31, 2020 33.03 33.03 32.50 32.53 52,369 -1.34(-3.96%)
Aug 28, 2020 33.92 34.03 33.81 33.87 44,600 +0.44(+1.32%)
Aug 27, 2020 33.71 33.71 33.29 33.43 87,218 -1.27(-3.66%)
Aug 26, 2020 34.57 34.76 34.56 34.70 37,113 -0.15(-0.43%)
Aug 25, 2020 34.77 34.86 34.63 34.85 38,743 +0.14(+0.40%)
Aug 24, 2020 34.90 34.99 34.56 34.71 110,712 -0.31(-0.89%)
Aug 21, 2020 35.01 35.02 34.83 35.02 49,000 -0.08(-0.23%)
Aug 20, 2020 35.18 35.26 34.81 35.10 50,362 +0.09(+0.26%)
Aug 19, 2020 35.49 35.49 34.94 35.01 78,153 -0.76(-2.12%)
Aug 18, 2020 35.50 36.13 35.50 35.77 104,028 +1.15(+3.32%)
Aug 17, 2020 34.93 34.93 34.25 34.62 110,321 -0.32(-0.92%)
Aug 14, 2020 35.37 35.78 34.54 34.94 192,900 +1.39(+4.14%)
Aug 13, 2020 32.45 33.88 32.31 33.55 191,591 +2.98(+9.75%)
Aug 12, 2020 30.35 30.57 30.32 30.57 62,824 +0.46(+1.53%)
Aug 11, 2020 30.17 30.30 30.08 30.11 55,582 +0.47(+1.59%)
Aug 10, 2020 29.44 29.67 29.44 29.64 62,700 +0.34(+1.16%)
Aug 07, 2020 29.57 29.57 29.16 29.30 81,900 -0.60(-2.01%)
Aug 06, 2020 29.89 29.93 29.62 29.90 82,606 -0.58(-1.90%)
Aug 05, 2020 30.42 30.67 30.42 30.48 70,294 +0.65(+2.18%)
Aug 04, 2020 29.63 29.90 29.63 29.83 39,591 +0.12(+0.40%)
Aug 03, 2020 29.84 29.99 29.66 29.71 59,538 +0.04(+0.13%)
Jul 31, 2020 29.68 29.72 29.37 29.67 105,300 +0.25(+0.85%)
Jul 30, 2020 29.25 29.42 29.19 29.42 49,871 -0.17(-0.57%)
Jul 29, 2020 29.54 29.70 29.48 29.59 52,014 +0.31(+1.06%)
Jul 28, 2020 29.80 29.80 29.28 29.28 69,185 -0.55(-1.84%)
Jul 27, 2020 29.89 29.92 29.81 29.83 46,929 +0.29(+0.98%)
Jul 24, 2020 29.20 29.62 29.19 29.54 68,000 +0.72(+2.50%)
Jul 23, 2020 29.04 29.04 28.79 28.82 98,623 -0.31(-1.06%)
Jul 22, 2020 29.15 29.21 29.01 29.13 59,707 -0.05(-0.17%)
Jul 21, 2020 29.13 29.33 29.04 29.18 53,583 +0.12(+0.41%)
Jul 20, 2020 29.20 29.37 29.00 29.06 107,004 -0.32(-1.09%)
Jul 17, 2020 29.42 29.55 29.38 29.38 39,100 +0.00(+0.00%)
Jul 16, 2020 29.42 29.53 29.32 29.38 50,689 -0.26(-0.88%)
Jul 15, 2020 29.70 29.76 29.58 29.64 81,297 -0.17(-0.57%)
Jul 14, 2020 29.60 29.84 29.60 29.81 37,384 -0.02(-0.07%)
Jul 13, 2020 29.95 30.23 29.83 29.83 96,949 -0.10(-0.33%)
Jul 10, 2020 30.12 30.22 29.85 29.93 63,400 -0.42(-1.38%)
Jul 09, 2020 30.72 30.73 30.13 30.35 68,497 -0.54(-1.75%)
Jul 08, 2020 30.60 30.95 30.53 30.89 84,917 +0.52(+1.71%)
Jul 07, 2020 30.76 30.76 30.36 30.37 117,435 -1.32(-4.17%)
Jul 06, 2020 31.01 31.72 31.01 31.69 200,609 +2.27(+7.72%)
Jul 02, 2020 29.00 29.52 29.00 29.42 92,800 +1.27(+4.51%)
Jul 01, 2020 28.24 28.39 28.10 28.15 56,845 +0.08(+0.29%)
Jun 30, 2020 27.99 28.15 27.95 28.07 91,920 +0.19(+0.68%)
Jun 29, 2020 28.11 28.11 27.62 27.88 106,036 -0.43(-1.52%)
Jun 26, 2020 28.52 28.53 28.05 28.31 158,400 -0.79(-2.71%)
Jun 25, 2020 29.19 29.39 29.06 29.10 126,777 -0.20(-0.68%)
Jun 24, 2020 29.58 29.58 29.27 29.30 125,577 -0.42(-1.41%)
Jun 23, 2020 29.67 29.85 29.59 29.72 98,636 +0.45(+1.54%)
Jun 22, 2020 29.37 29.37 29.01 29.27 107,921 -0.31(-1.05%)
Jun 19, 2020 29.66 29.78 29.51 29.58 157,400 +0.38(+1.30%)
Jun 18, 2020 29.31 29.38 29.19 29.20 111,306 -0.29(-0.98%)
Jun 17, 2020 29.85 29.85 29.48 29.49 91,254 -0.42(-1.40%)
Jun 16, 2020 30.03 30.27 29.72 29.91 106,038 +0.57(+1.94%)
Jun 15, 2020 29.23 29.54 29.13 29.34 118,400 -0.22(-0.74%)
Jun 12, 2020 30.16 30.17 29.39 29.56 145,000 -0.26(-0.87%)
Jun 11, 2020 30.40 30.59 29.79 29.82 169,400 -1.90(-5.99%)
Jun 10, 2020 31.67 31.85 31.46 31.72 148,610 -0.11(-0.35%)
Jun 09, 2020 31.19 31.94 31.19 31.83 78,906 +0.24(+0.76%)
Jun 08, 2020 31.83 31.83 31.19 31.59 112,364 -0.41(-1.28%)
Jun 05, 2020 31.86 32.05 31.75 32.00 131,000 +1.02(+3.29%)
Jun 04, 2020 31.25 31.25 30.91 30.98 87,700 -0.38(-1.21%)
Jun 03, 2020 30.91 31.50 30.91 31.36 116,722 +0.48(+1.55%)
Jun 02, 2020 30.68 31.00 30.45 30.88 256,410 -0.32(-1.03%)
Jun 01, 2020 31.59 31.59 31.08 31.20 100,895 -0.56(-1.76%)
May 29, 2020 31.50 31.77 31.05 31.76 317,600 +0.55(+1.77%)
May 28, 2020 31.53 31.62 31.10 31.21 363,900 +0.37(+1.20%)
May 27, 2020 30.91 30.98 30.58 30.84 253,537 +1.26(+4.28%)
May 26, 2020 30.34 30.34 29.55 29.57 116,233 +0.35(+1.20%)
May 22, 2020 29.52 29.52 29.09 29.22 86,132 -0.88(-2.94%)
May 21, 2020 30.42 30.42 30.04 30.10 102,348 -0.09(-0.28%)
May 20, 2020 30.67 30.67 30.06 30.19 87,796 -0.25(-0.81%)
May 19, 2020 30.92 30.92 30.44 30.44 108,653 -0.48(-1.57%)
May 18, 2020 30.73 31.08 30.55 30.92 76,915 +1.05(+3.50%)
May 15, 2020 29.44 29.89 29.39 29.88 70,988 -0.03(-0.10%)
May 14, 2020 30.09 30.09 29.48 29.90 89,118 -0.68(-2.21%)
May 13, 2020 31.06 31.06 30.47 30.58 73,782 -0.57(-1.83%)
May 12, 2020 31.17 31.46 31.10 31.15 72,180 -0.23(-0.73%)
May 11, 2020 31.55 31.59 31.25 31.38 77,373 -0.42(-1.32%)
May 08, 2020 31.75 31.95 31.62 31.80 118,629 +0.20(+0.63%)
May 07, 2020 31.80 32.14 31.52 31.60 89,539 -0.25(-0.78%)
May 06, 2020 31.95 32.15 31.76 31.84 105,030 +0.18(+0.57%)
May 05, 2020 31.76 31.84 31.57 31.66 103,241 +0.38(+1.22%)
May 04, 2020 31.13 31.31 30.94 31.28 110,922 -0.05(-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.