Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (OP: TIIAY )

2.700 +0.140 (+5.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 29, 2020 3.660 3.680 3.620 3.670 320,200 +0.01(+0.28%)
May 28, 2020 3.710 3.710 3.640 3.660 93,226 +0.09(+2.52%)
May 27, 2020 3.590 3.610 3.520 3.570 304,983 +0.03(+0.85%)
May 26, 2020 3.560 3.598 3.500 3.540 219,104 +0.09(+2.61%)
May 22, 2020 3.442 3.475 3.430 3.450 140,000 -0.01(-0.29%)
May 21, 2020 3.530 3.540 3.460 3.460 220,975 -0.04(-1.14%)
May 20, 2020 3.598 3.630 3.466 3.500 333,304 -0.24(-6.42%)
May 19, 2020 3.780 3.780 3.710 3.740 366,165 -0.45(-10.74%)
May 18, 2020 3.980 4.270 3.960 4.190 166,976 +0.34(+8.83%)
May 15, 2020 3.930 3.930 3.810 3.850 94,800 +0.06(+1.58%)
May 14, 2020 3.795 3.850 3.740 3.790 115,571 -0.07(-1.81%)
May 13, 2020 3.965 3.990 3.850 3.860 146,084 -0.04(-1.03%)
May 12, 2020 3.965 3.970 3.890 3.900 443,035 +0.20(+5.41%)
May 11, 2020 3.690 3.760 3.690 3.700 120,741 -0.02(-0.54%)
May 08, 2020 3.700 3.770 3.675 3.720 130,800 +0.02(+0.54%)
May 07, 2020 3.690 3.700 3.640 3.700 395,347 -0.02(-0.54%)
May 06, 2020 3.780 3.790 3.720 3.720 84,907 -0.04(-1.06%)
May 05, 2020 3.797 3.830 3.750 3.760 153,230 +0.01(+0.27%)
May 04, 2020 3.780 3.790 3.710 3.750 144,391 -0.05(-1.32%)
May 01, 2020 3.955 4.030 3.710 3.800 195,700 -0.12(-3.00%)
Apr 30, 2020 3.930 3.960 3.870 3.917 101,868 +0.01(+0.19%)
Apr 29, 2020 3.890 3.940 3.850 3.910 186,433 +0.26(+7.12%)
Apr 28, 2020 3.740 3.780 3.640 3.650 208,638 -0.08(-2.14%)
Apr 27, 2020 3.690 3.750 3.640 3.730 276,540 +0.13(+3.61%)
Apr 24, 2020 3.675 3.675 3.570 3.600 275,800 -0.04(-1.10%)
Apr 23, 2020 3.645 3.720 3.640 3.640 263,271 +0.03(+0.83%)
Apr 22, 2020 3.630 3.670 3.560 3.610 214,364 +0.02(+0.56%)
Apr 21, 2020 3.610 3.665 3.590 3.590 256,103 -0.10(-2.71%)
Apr 20, 2020 3.760 3.790 3.670 3.690 203,371 -0.05(-1.33%)
Apr 17, 2020 3.800 3.800 3.690 3.740 143,200 -0.01(-0.27%)
Apr 16, 2020 3.770 3.770 3.720 3.750 291,575 -0.07(-1.83%)
Apr 15, 2020 3.800 3.880 3.780 3.820 161,889 -0.21(-5.21%)
Apr 14, 2020 4.060 4.080 3.960 4.030 437,864 +0.05(+1.13%)
Apr 13, 2020 3.980 4.110 3.940 3.985 177,000 -0.03(-0.87%)
Apr 09, 2020 4.030 4.088 4.000 4.020 272,100 -0.05(-1.23%)
Apr 08, 2020 4.080 4.090 4.020 4.070 193,902 -0.01(-0.25%)
Apr 07, 2020 4.290 4.290 4.080 4.080 313,375 -0.16(-3.77%)
Apr 06, 2020 4.130 4.250 4.130 4.240 497,681 +0.20(+4.95%)
Apr 03, 2020 4.000 4.130 3.970 4.040 280,600 -0.02(-0.49%)
Apr 02, 2020 3.970 4.140 3.930 4.060 164,681 +0.09(+2.27%)
Apr 01, 2020 3.970 4.080 3.940 3.970 156,520 +0.01(+0.25%)
Mar 31, 2020 3.920 4.050 3.920 3.960 238,891 -0.02(-0.50%)
Mar 30, 2020 3.917 4.000 3.850 3.980 438,557 +0.12(+3.11%)
Mar 27, 2020 3.980 4.130 3.860 3.860 213,400 -0.12(-3.01%)
Mar 26, 2020 3.980 4.150 3.900 3.980 132,601 -0.11(-2.69%)
Mar 25, 2020 3.990 4.190 3.990 4.090 126,629 +0.00(+0.12%)
Mar 24, 2020 4.210 4.380 4.020 4.085 327,508 +0.04(+1.11%)
Mar 23, 2020 4.000 4.220 4.000 4.040 229,335 +0.18(+4.66%)
Mar 20, 2020 3.780 4.040 3.780 3.860 189,100 -0.09(-2.28%)
Mar 19, 2020 4.020 4.088 3.860 3.950 450,575 +0.09(+2.33%)
Mar 18, 2020 3.550 4.016 3.550 3.860 276,053 +0.31(+8.73%)
Mar 17, 2020 3.317 3.580 3.280 3.550 331,653 +0.46(+14.89%)
Mar 16, 2020 3.190 3.422 3.020 3.090 296,378 -0.75(-19.53%)
Mar 13, 2020 3.775 3.840 3.665 3.840 369,100 +0.40(+11.63%)
Mar 12, 2020 3.853 3.853 3.330 3.440 568,342 -0.77(-18.29%)
Mar 11, 2020 4.150 4.340 4.150 4.210 188,159 -0.07(-1.64%)
Mar 10, 2020 4.378 4.380 4.050 4.280 346,544 +0.00(+0.00%)
Mar 09, 2020 4.513 4.545 4.110 4.280 146,864 -0.55(-11.48%)
Mar 06, 2020 4.840 4.910 4.802 4.835 182,900 -0.26(-5.20%)
Mar 05, 2020 5.065 5.125 5.040 5.100 255,938 -0.29(-5.38%)
Mar 04, 2020 5.290 5.390 5.270 5.390 160,751 +0.15(+2.96%)
Mar 03, 2020 5.260 5.352 5.210 5.235 265,140 -0.18(-3.41%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.