Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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: TIAIY )

2.780 -0.054 (-1.91%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 7, 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 (%)
Nov 29, 2022 2.143 10 +0.02(+1.06%)
Nov 28, 2022 2.190 2.215 2.120 2.120 3,618 -0.06(-2.75%)
Nov 25, 2022 2.180 2.180 2.180 2.180 2,121 +0.07(+3.32%)
Nov 23, 2022 2.140 2.140 2.110 2.110 287 -0.06(-2.76%)
Nov 22, 2022 2.170 2.170 2.170 2.170 835 +0.17(+8.50%)
Nov 21, 2022 2.030 2.030 2.000 2.000 8,537 -0.13(-6.15%)
Nov 18, 2022 2.120 2.131 2.120 2.131 269 +0.00(+0.05%)
Nov 17, 2022 2.130 2.130 2.130 2.130 226 -0.09(-4.16%)
Nov 15, 2022 2.223 2 -0.13(-5.43%)
Nov 10, 2022 2.350 145 +0.17(+7.80%)
Nov 09, 2022 2.180 2.180 2.180 2.180 181 -0.02(-0.91%)
Nov 08, 2022 2.250 2.250 2.200 2.200 1,992 -0.14(-5.98%)
Nov 07, 2022 2.340 2.340 2.340 2.340 2,980 +0.23(+10.90%)
Nov 04, 2022 2.050 2.110 2.050 2.110 4,098 +0.10(+4.98%)
Nov 03, 2022 2.050 2.050 2.000 2.010 6,019 +0.01(+0.50%)
Nov 02, 2022 1.980 2.000 1.965 2.000 63,146 +0.11(+5.82%)
Oct 27, 2022 1.890 67 +0.05(+2.72%)
Oct 26, 2022 1.904 1.920 1.840 1.840 1,873 +0.04(+2.22%)
Oct 24, 2022 1.800 99 +0.06(+3.45%)
Oct 21, 2022 1.775 1.820 1.740 1.740 541 -0.03(-1.69%)
Oct 19, 2022 1.770 0 +0.13(+7.93%)
Oct 17, 2022 1.640 11 +0.04(+2.50%)
Oct 14, 2022 1.600 1.610 1.600 1.600 744 -0.01(-0.93%)
Oct 13, 2022 1.615 1.615 1.590 1.615 450 -0.01(-0.31%)
Oct 12, 2022 1.620 1.630 1.620 1.620 3,956 -0.02(-1.22%)
Oct 10, 2022 1.640 5 -0.12(-7.08%)
Oct 07, 2022 1.765 1.765 1.765 1.765 300 -0.20(-10.18%)
Oct 04, 2022 1.965 81 +0.20(+11.33%)
Sep 30, 2022 1.765 0 +0.12(+7.62%)
Sep 29, 2022 1.680 1.680 1.640 1.640 2,156 -0.06(-3.53%)
Sep 28, 2022 1.775 1.775 1.700 1.700 44,884 -0.06(-3.41%)
Sep 27, 2022 1.760 1.760 1.760 1.760 1,010 +0.04(+2.33%)
Sep 26, 2022 1.690 1.720 1.690 1.720 2,609 +0.07(+4.24%)
Sep 23, 2022 1.720 1.725 1.650 1.650 5,044 -0.16(-8.84%)
Sep 21, 2022 1.810 1 +0.10(+5.85%)
Sep 20, 2022 1.750 1.750 1.710 1.710 3,052 -0.10(-5.32%)
Sep 16, 2022 1.806 75 -0.09(-4.95%)
Sep 13, 2022 1.900 0 -0.10(-5.00%)
Sep 12, 2022 1.970 2.000 1.960 2.000 502 +0.16(+8.70%)
Sep 08, 2022 1.840 65 -0.02(-1.08%)
Sep 06, 2022 1.860 19 -0.06(-3.12%)
Sep 02, 2022 1.980 2.090 1.920 1.920 9,470 +0.03(+1.59%)
Sep 01, 2022 1.890 1.890 1.890 1.890 167 -0.10(-5.03%)
Aug 30, 2022 1.990 25 +0.00(+0.00%)
Aug 29, 2022 1.990 1.990 1.990 1.990 4,188 +0.04(+2.06%)
Aug 25, 2022 1.950 0 +0.00(+0.09%)
Aug 24, 2022 1.948 1.948 1.948 1.948 1,000 +0.05(+2.53%)
Aug 23, 2022 1.900 1.900 1.900 1.900 1,619 -0.05(-2.56%)
Aug 22, 2022 1.950 1.950 1.941 1.950 500 -0.09(-4.41%)
Aug 19, 2022 2.040 2.040 2.040 2.040 350 -0.11(-4.91%)
Aug 18, 2022 2.145 2.145 2.145 2.145 429 -0.03(-1.59%)
Aug 17, 2022 2.180 2.180 2.180 2.180 124 -0.05(-2.24%)
Aug 16, 2022 2.245 2.245 2.230 2.230 1,115 -0.15(-6.50%)
Aug 12, 2022 2.385 67 +0.17(+7.67%)
Aug 11, 2022 2.217 2.217 2.200 2.215 3,734 +0.08(+3.99%)
Aug 10, 2022 2.130 2.130 2.130 2.130 100 +0.02(+0.95%)
Aug 09, 2022 2.125 2.125 2.110 2.110 2,891 -0.05(-2.31%)
Aug 08, 2022 2.130 2.160 2.116 2.160 3,651 -0.01(-0.46%)
Aug 05, 2022 2.170 2.170 2.170 2.170 400 -0.02(-0.91%)
Aug 03, 2022 2.190 0 +0.20(+10.05%)
Aug 01, 2022 1.990 0 -0.07(-3.63%)
Jul 29, 2022 2.065 2.065 2.065 2.065 103 +0.12(+6.44%)
Jul 28, 2022 1.950 1.950 1.940 1.940 7,358 +0.00(+0.01%)
Jul 27, 2022 1.940 1.940 1.940 1.940 100 +0.05(+2.65%)
Jul 26, 2022 1.990 1.990 1.890 1.890 5,023 -0.11(-5.50%)
Jul 25, 2022 2.000 2.000 2.000 2.000 237 -0.08(-3.85%)
Jul 21, 2022 2.080 50 -0.06(-2.80%)
Jul 20, 2022 2.200 2.200 2.140 2.140 3,999 -0.07(-3.39%)
Jul 19, 2022 2.161 2.215 2.161 2.215 1,249 +0.10(+4.98%)
Jul 18, 2022 2.110 2.110 2.110 2.110 2,117 -0.07(-3.21%)
Jul 15, 2022 2.150 2.180 2.150 2.180 1,491 -0.08(-3.54%)
Jul 14, 2022 2.232 2.260 2.232 2.260 1,160 -0.08(-3.42%)
Jul 12, 2022 2.340 0 -0.19(-7.33%)
Jul 11, 2022 2.495 2.525 2.470 2.525 1,221 +0.11(+4.77%)
Jul 06, 2022 2.410 0 -0.12(-4.74%)
Jul 01, 2022 2.530 0 +0.13(+5.42%)
Jun 30, 2022 2.465 2.490 2.400 2.400 2,740 -0.12(-4.76%)
Jun 29, 2022 2.520 2.520 2.520 2.520 142 -0.10(-4.00%)
Jun 28, 2022 2.580 2.625 2.567 2.625 2,867 +0.12(+5.00%)
Jun 27, 2022 2.500 2.500 2.500 2.500 1,396 -0.07(-2.77%)
Jun 24, 2022 2.571 2.571 2.571 2.571 218 -0.01(-0.34%)
Jun 23, 2022 2.580 2.580 2.580 2.580 290 +0.02(+0.78%)
Jun 22, 2022 2.560 2.560 2.560 2.560 710 -0.04(-1.35%)
Jun 21, 2022 2.595 2.595 2.595 2.595 294 +0.18(+7.23%)
Jun 17, 2022 2.420 2.420 2.420 2.420 391 -0.00(-0.04%)
Jun 16, 2022 2.440 2.440 2.421 2.421 1,880 -0.04(-1.78%)
Jun 15, 2022 2.470 2.470 2.465 2.465 996 +0.01(+0.41%)
Jun 14, 2022 2.400 2.455 2.400 2.455 2,673 +0.08(+3.59%)
Jun 13, 2022 2.370 2.370 2.370 2.370 330 -0.33(-12.22%)
Jun 09, 2022 2.700 48 -0.07(-2.53%)
Jun 08, 2022 2.770 2.770 2.770 2.770 1,357 -0.10(-3.65%)
Jun 07, 2022 2.835 2.875 2.835 2.875 1,000 -0.02(-0.86%)
Jun 06, 2022 2.925 2.925 2.900 2.900 5,294 +0.01(+0.35%)
Jun 03, 2022 2.890 2.890 2.890 2.890 3,506 -0.10(-3.51%)
Jun 02, 2022 2.928 2.995 2.920 2.995 3,571 +0.12(+3.99%)
Jun 01, 2022 2.880 2.880 2.880 2.880 3,000 -0.14(-4.48%)
May 31, 2022 3.000 3.035 2.980 3.015 4,742 +0.25(+8.84%)
May 27, 2022 2.730 2.770 2.730 2.770 815 +0.03(+1.09%)
May 26, 2022 2.760 2.760 2.740 2.740 7,267 +0.04(+1.48%)
May 25, 2022 2.671 2.715 2.671 2.700 3,709 +0.02(+0.75%)
May 24, 2022 2.700 2.700 2.680 2.680 7,427 -0.02(-0.74%)
May 23, 2022 2.750 2.760 2.700 2.700 54,719 +0.05(+1.89%)
May 20, 2022 2.650 2.650 2.650 2.650 7,620 +0.00(+0.00%)
May 19, 2022 2.600 2.660 2.600 2.650 14,599 +0.02(+0.76%)
May 18, 2022 2.630 2.630 2.630 2.630 427 -0.05(-1.87%)
May 17, 2022 2.688 2.688 2.680 2.680 388 -0.06(-2.19%)
May 16, 2022 2.615 2.740 2.615 2.740 4,185 +0.08(+3.00%)
May 13, 2022 2.660 2.660 2.660 2.660 369 +0.06(+2.31%)
May 12, 2022 2.645 2.654 2.550 2.600 8,487 +0.01(+0.42%)
May 11, 2022 2.630 2.630 2.589 2.589 4,294 +0.02(+0.94%)
May 10, 2022 2.551 2.580 2.550 2.565 6,875 +0.03(+1.18%)
May 09, 2022 2.504 2.535 2.500 2.535 2,577 +0.03(+1.00%)
May 06, 2022 2.570 2.570 2.510 2.510 23,792 -0.06(-2.33%)
May 05, 2022 2.590 2.685 2.570 2.570 3,610 -0.14(-4.99%)
May 04, 2022 2.710 2.720 2.680 2.705 6,617 -0.04(-1.28%)
May 03, 2022 2.680 2.740 2.671 2.740 1,716 +0.11(+4.18%)
May 02, 2022 2.670 2.670 2.630 2.630 26,436 -0.03(-1.13%)
Apr 29, 2022 2.710 2.765 2.660 2.660 4,619 -0.11(-3.97%)
Apr 28, 2022 2.700 2.819 2.670 2.770 2,105 -0.00(-0.18%)
Apr 27, 2022 2.760 2.775 2.740 2.775 2,940 +0.02(+0.54%)
Apr 26, 2022 2.795 2.795 2.760 2.760 1,355 -0.03(-1.08%)
Apr 25, 2022 2.780 2.800 2.760 2.790 6,605 -0.21(-7.00%)
Apr 22, 2022 2.900 3.020 2.900 3.000 2,516 +0.04(+1.35%)
Apr 21, 2022 3.010 3.010 2.950 2.960 4,004 -0.04(-1.33%)
Apr 20, 2022 3.040 3.040 3.000 3.000 8,010 -0.07(-2.28%)
Apr 19, 2022 3.026 3.070 3.010 3.070 8,308 +0.02(+0.66%)
Apr 18, 2022 3.110 3.110 3.050 3.050 1,465 -0.02(-0.65%)
Apr 14, 2022 3.130 3.130 3.070 3.070 4,093 -0.06(-1.92%)
Apr 13, 2022 3.160 3.160 3.130 3.130 1,498 +0.09(+2.96%)
Apr 12, 2022 3.080 3.110 3.040 3.040 7,760 -0.06(-1.78%)
Apr 11, 2022 3.115 3.115 3.060 3.095 6,406 -0.01(-0.48%)
Apr 08, 2022 3.085 3.160 3.080 3.110 14,331 +0.05(+1.79%)
Apr 07, 2022 3.200 3.200 3.025 3.055 13,965 +0.04(+1.17%)
Apr 06, 2022 3.000 3.020 2.970 3.020 181,980 -0.08(-2.58%)
Apr 05, 2022 3.190 3.190 3.100 3.100 16,783 -0.07(-2.21%)
Apr 04, 2022 3.190 3.200 3.170 3.170 9,150 -0.06(-1.71%)
Apr 01, 2022 3.210 3.225 3.210 3.225 1,257 -0.12(-3.73%)
Mar 31, 2022 3.361 3.440 3.330 3.350 25,569 -0.36(-9.70%)
Mar 30, 2022 3.760 3.780 3.700 3.710 7,515 +0.21(+6.00%)
Mar 29, 2022 3.490 3.500 3.450 3.500 2,724 +0.14(+4.17%)
Mar 28, 2022 3.380 3.410 3.360 3.360 8,059 -0.12(-3.45%)
Mar 25, 2022 3.465 3.480 3.400 3.480 33,515 +0.20(+6.10%)
Mar 24, 2022 3.340 3.450 3.280 3.280 13,634 +0.28(+9.33%)
Mar 23, 2022 3.030 3.100 3.000 3.000 20,754 +0.00(+0.00%)
Mar 22, 2022 3.020 3.045 3.000 3.000 15,930 +0.05(+1.69%)
Mar 21, 2022 3.000 3.020 2.950 2.950 6,549 -0.19(-6.05%)
Mar 18, 2022 3.070 3.140 2.987 3.140 16,405 +0.02(+0.48%)
Mar 17, 2022 3.135 3.142 3.050 3.125 2,135 +0.03(+0.97%)
Mar 16, 2022 3.050 3.098 3.005 3.095 4,350 +0.10(+3.17%)
Mar 15, 2022 3.075 3.075 3.000 3.000 53,493 -0.08(-2.60%)
Mar 14, 2022 3.135 3.150 3.080 3.080 13,560 +0.10(+3.36%)
Mar 11, 2022 2.960 3.010 2.953 2.980 27,135 +0.16(+5.67%)
Mar 10, 2022 2.850 2.890 2.790 2.820 27,149 +0.11(+4.06%)
Mar 09, 2022 2.680 2.795 2.680 2.710 11,311 +0.22(+8.84%)
Mar 08, 2022 2.440 2.500 2.410 2.490 26,655 +0.24(+10.67%)
Mar 07, 2022 2.570 2.630 2.220 2.250 57,732 -0.18(-7.41%)
Mar 04, 2022 2.470 2.730 2.410 2.430 22,733 -0.72(-22.86%)
Mar 03, 2022 3.090 3.155 3.050 3.150 62,943 -0.55(-14.86%)
Mar 02, 2022 3.765 3.800 3.700 3.700 30,056 +0.04(+1.09%)
Mar 01, 2022 3.810 3.910 3.650 3.660 67,955 -0.42(-10.29%)
Feb 28, 2022 4.160 4.180 4.070 4.080 13,266 -0.09(-2.16%)
Feb 25, 2022 4.190 4.300 4.170 4.170 11,481 +0.18(+4.51%)
Feb 24, 2022 4.000 4.090 3.980 3.990 45,339 -0.24(-5.67%)
Feb 23, 2022 4.210 4.245 4.160 4.230 5,239 -0.03(-0.70%)
Feb 22, 2022 4.310 4.325 4.260 4.260 3,266 -0.25(-5.54%)
Feb 18, 2022 4.510 0 +0.11(+2.50%)
Feb 17, 2022 4.455 4.455 4.400 4.400 2,803 -0.12(-2.65%)
Feb 16, 2022 4.527 4.546 4.510 4.520 4,893 +0.06(+1.35%)
Feb 15, 2022 4.567 4.585 4.460 4.460 3,652 -0.11(-2.41%)
Feb 14, 2022 4.540 4.590 4.500 4.570 5,161 -0.11(-2.35%)
Feb 11, 2022 4.725 4.725 4.580 4.680 10,016 +0.05(+1.08%)
Feb 10, 2022 4.722 4.750 4.630 4.630 13,040 +0.06(+1.31%)
Feb 09, 2022 4.575 4.740 4.560 4.570 484,388 +0.12(+2.70%)
Feb 08, 2022 4.510 4.510 4.450 4.450 3,498 -0.05(-1.11%)
Feb 07, 2022 4.490 4.500 4.470 4.500 32,667 -0.04(-0.99%)
Feb 04, 2022 4.470 4.558 4.470 4.545 938 +0.05(+1.22%)
Feb 03, 2022 4.568 4.700 4.490 4.490 2,449 +0.02(+0.45%)
Feb 02, 2022 4.510 4.590 4.470 4.470 14,691 +0.02(+0.45%)
Feb 01, 2022 4.490 4.490 4.410 4.450 31,546 +0.09(+2.06%)
Jan 31, 2022 4.350 4.380 4.350 4.360 3,306 +0.08(+1.92%)
Jan 28, 2022 4.278 4.285 4.278 4.278 675 +0.07(+1.62%)
Jan 27, 2022 4.270 4.282 4.210 4.210 27,867 -0.02(-0.47%)
Jan 26, 2022 4.400 4.420 4.230 4.230 22,452 -0.14(-3.20%)
Jan 25, 2022 4.330 4.475 4.330 4.370 76,210 -0.09(-2.13%)
Jan 24, 2022 4.460 4.500 4.410 4.465 322,639 -0.07(-1.43%)
Jan 21, 2022 4.580 4.610 4.530 4.530 2,616 -0.03(-0.66%)
Jan 20, 2022 4.570 4.640 4.560 4.560 51,358 +0.11(+2.47%)
Jan 19, 2022 4.496 4.602 4.450 4.450 31,646 -0.09(-1.98%)
Jan 18, 2022 4.530 4.644 4.520 4.540 19,113 -0.26(-5.42%)
Jan 14, 2022 4.800 0 -0.08(-1.74%)
Jan 13, 2022 4.890 4.890 4.810 4.885 5,475 +0.08(+1.77%)
Jan 12, 2022 4.820 4.960 4.800 4.800 13,824 -0.05(-1.03%)
Jan 11, 2022 4.850 4.860 4.810 4.850 13,380 +0.00(+0.00%)
Jan 10, 2022 4.850 4.973 4.840 4.850 9,214 -0.16(-3.19%)
Jan 07, 2022 4.870 5.010 4.860 5.010 7,966 +0.16(+3.30%)
Jan 06, 2022 4.880 4.916 4.850 4.850 20,614 +0.00(+0.00%)
Jan 05, 2022 4.900 4.930 4.850 4.850 21,722 +0.10(+2.11%)
Jan 04, 2022 4.780 4.870 4.750 4.750 41,694 +0.01(+0.21%)
Jan 03, 2022 4.868 4.868 4.740 4.740 6,744 +0.03(+0.53%)
Dec 31, 2021 4.640 4.715 4.580 4.715 1,093 +0.09(+2.05%)
Dec 30, 2021 4.660 4.662 4.620 4.620 4,300 -0.06(-1.28%)
Dec 29, 2021 4.700 4.742 4.640 4.680 10,282 +0.01(+0.21%)
Dec 28, 2021 4.720 4.720 4.600 4.670 2,595 -0.16(-3.31%)
Dec 27, 2021 4.720 4.830 4.665 4.830 1,423 +0.08(+1.79%)
Dec 23, 2021 4.730 4.840 4.620 4.745 16,868 +0.05(+1.17%)
Dec 22, 2021 4.700 4.750 4.670 4.690 48,442 +0.13(+2.85%)
Dec 21, 2021 4.590 4.670 4.560 4.560 45,392 -0.10(-2.04%)
Dec 20, 2021 4.715 4.730 4.580 4.655 18,671 -0.04(-0.96%)
Dec 17, 2021 4.670 4.705 4.630 4.700 16,722 +0.09(+1.95%)
Dec 16, 2021 4.640 4.680 4.610 4.610 20,359 -0.05(-1.07%)
Dec 15, 2021 4.670 4.710 4.650 4.660 15,354 +0.03(+0.65%)
Dec 14, 2021 4.665 4.732 4.630 4.630 36,987 +0.03(+0.65%)
Dec 13, 2021 4.650 4.710 4.600 4.600 12,057 -0.10(-2.13%)
Dec 10, 2021 4.711 4.740 4.695 4.700 4,342 -0.01(-0.21%)
Dec 09, 2021 4.750 4.770 4.680 4.710 8,139 -0.19(-3.88%)
Dec 08, 2021 4.900 4.950 4.870 4.900 13,317 +0.12(+2.51%)
Dec 07, 2021 4.830 4.854 4.780 4.780 126,811 +0.00(+0.00%)
Dec 06, 2021 4.844 4.844 4.780 4.780 1,577 -0.07(-1.44%)
Dec 03, 2021 4.990 4.990 4.850 4.850 6,327 -0.10(-2.02%)
Dec 02, 2021 4.954 5.030 4.930 4.950 122,663 +0.05(+1.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.