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 (%)
Apr 30, 2020 3.891 4.000 3.891 3.910 85,988 +0.03(+0.77%)
Apr 29, 2020 3.880 3.970 3.870 3.880 8,718 +0.21(+5.72%)
Apr 28, 2020 3.730 3.740 3.670 3.670 142,671 +0.02(+0.55%)
Apr 27, 2020 3.660 3.720 3.610 3.650 62,173 +0.03(+0.83%)
Apr 24, 2020 3.644 3.644 3.600 3.620 31,700 +0.00(+0.00%)
Apr 23, 2020 3.720 3.730 3.570 3.620 69,115 +0.00(+0.00%)
Apr 22, 2020 3.655 3.710 3.560 3.620 28,522 +0.02(+0.42%)
Apr 21, 2020 3.660 3.701 3.590 3.605 212,076 -0.15(-4.12%)
Apr 20, 2020 3.680 3.800 3.680 3.760 33,565 +0.12(+3.30%)
Apr 17, 2020 3.720 3.730 3.640 3.640 37,400 -0.01(-0.27%)
Apr 16, 2020 3.710 3.750 3.590 3.650 58,163 -0.07(-1.88%)
Apr 15, 2020 3.790 3.830 3.700 3.720 61,250 -0.21(-5.34%)
Apr 14, 2020 4.000 4.000 3.900 3.930 173,757 +0.04(+0.96%)
Apr 13, 2020 3.920 4.090 3.870 3.893 36,131 -0.03(-0.70%)
Apr 09, 2020 4.016 4.090 3.920 3.920 52,500 -0.10(-2.49%)
Apr 08, 2020 4.066 4.140 3.960 4.020 54,333 -0.05(-1.23%)
Apr 07, 2020 4.230 4.230 4.070 4.070 133,175 -0.10(-2.40%)
Apr 06, 2020 4.174 4.240 4.100 4.170 108,733 +0.31(+8.03%)
Apr 03, 2020 3.990 4.100 3.820 3.860 84,500 -0.02(-0.52%)
Apr 02, 2020 3.900 4.035 3.880 3.880 52,251 +0.07(+1.84%)
Apr 01, 2020 3.960 4.060 3.810 3.810 34,727 -0.02(-0.52%)
Mar 31, 2020 3.930 4.040 3.830 3.830 30,973 -0.10(-2.54%)
Mar 30, 2020 3.860 3.940 3.780 3.930 120,523 +0.02(+0.38%)
Mar 27, 2020 3.970 4.080 3.850 3.915 26,000 -0.09(-2.37%)
Mar 26, 2020 3.987 4.210 3.890 4.010 48,118 +0.00(+0.00%)
Mar 25, 2020 4.110 4.300 3.910 4.010 25,129 -0.10(-2.43%)
Mar 24, 2020 4.150 4.270 4.060 4.110 106,078 +0.21(+5.38%)
Mar 23, 2020 3.810 4.270 3.810 3.900 52,833 +0.21(+5.69%)
Mar 20, 2020 3.722 4.010 3.690 3.690 60,100 +0.03(+0.82%)
Mar 19, 2020 3.712 3.750 3.520 3.660 54,280 +0.31(+9.25%)
Mar 18, 2020 3.580 3.600 3.350 3.350 50,572 -0.04(-1.18%)
Mar 17, 2020 3.430 3.670 3.370 3.390 167,699 +0.11(+3.35%)
Mar 16, 2020 3.270 3.485 3.250 3.280 138,119 -0.56(-14.58%)
Mar 13, 2020 3.995 4.010 3.822 3.840 190,800 +0.20(+5.49%)
Mar 12, 2020 3.890 4.000 3.500 3.640 101,257 -0.71(-16.32%)
Mar 11, 2020 4.340 4.445 4.290 4.350 91,057 +0.00(+0.12%)
Mar 10, 2020 4.582 4.582 4.200 4.345 106,539 -0.24(-5.17%)
Mar 09, 2020 4.600 4.690 4.510 4.582 38,677 -0.35(-7.06%)
Mar 06, 2020 4.936 4.990 4.930 4.930 74,000 -0.19(-3.71%)
Mar 05, 2020 5.170 5.210 5.100 5.120 182,812 -0.34(-6.23%)
Mar 04, 2020 5.344 5.460 5.344 5.460 57,213 +0.08(+1.58%)
Mar 03, 2020 5.310 5.500 5.290 5.375 104,890 -0.05(-1.01%)
Mar 02, 2020 5.360 5.490 5.350 5.430 19,509 -0.14(-2.51%)
Feb 28, 2020 5.485 5.570 5.370 5.570 19,500 -0.12(-2.11%)
Feb 27, 2020 5.633 5.750 5.625 5.690 38,517 +0.07(+1.25%)
Feb 26, 2020 5.700 5.730 5.590 5.620 72,961 +0.25(+4.66%)
Feb 25, 2020 5.440 5.450 5.350 5.370 25,019 -0.08(-1.38%)
Feb 24, 2020 5.460 5.513 5.420 5.445 7,673 -0.22(-3.97%)
Feb 21, 2020 5.740 5.740 5.650 5.670 59,200 +0.23(+4.23%)
Feb 20, 2020 5.445 5.463 5.400 5.440 12,222 -0.04(-0.73%)
Feb 19, 2020 5.545 5.545 5.480 5.480 11,044 +0.01(+0.18%)
Feb 18, 2020 5.440 5.490 5.440 5.470 5,097 -0.09(-1.62%)
Feb 14, 2020 5.580 5.580 5.490 5.560 3,900 -0.09(-1.59%)
Feb 13, 2020 5.616 5.670 5.560 5.650 13,030 +0.26(+4.82%)
Feb 12, 2020 5.390 5.470 5.370 5.390 47,337 +0.06(+1.13%)
Feb 11, 2020 5.300 5.330 5.280 5.330 21,539 +0.10(+1.91%)
Feb 10, 2020 5.225 5.230 5.180 5.230 19,466 -0.04(-0.76%)
Feb 07, 2020 5.280 5.299 5.210 5.270 10,400 -0.07(-1.31%)
Feb 06, 2020 5.334 5.430 5.334 5.340 13,551 +0.11(+2.10%)
Feb 05, 2020 5.240 5.280 5.230 5.230 10,992 -0.01(-0.19%)
Feb 04, 2020 5.260 5.300 5.240 5.240 19,652 +0.06(+1.16%)
Feb 03, 2020 5.185 5.220 5.180 5.180 30,231 +0.02(+0.39%)
Jan 31, 2020 5.240 5.240 5.160 5.160 16,300 -0.24(-4.44%)
Jan 30, 2020 5.386 5.420 5.370 5.400 16,064 -0.09(-1.73%)
Jan 29, 2020 5.450 5.527 5.440 5.495 5,551 +0.11(+1.95%)
Jan 28, 2020 5.356 5.410 5.356 5.390 14,686 +0.12(+2.28%)
Jan 27, 2020 5.320 5.320 5.270 5.270 17,339 -0.11(-1.95%)
Jan 24, 2020 5.430 5.430 5.350 5.375 9,200 +0.04(+0.84%)
Jan 23, 2020 5.320 5.332 5.280 5.330 5,062 -0.02(-0.37%)
Jan 22, 2020 5.350 5.400 5.340 5.350 21,419 -0.10(-1.83%)
Jan 21, 2020 5.446 5.470 5.430 5.450 6,910 -0.05(-0.91%)
Jan 17, 2020 5.510 5.530 5.490 5.500 5,900 -0.01(-0.18%)
Jan 16, 2020 5.510 5.510 5.480 5.510 12,194 +0.04(+0.73%)
Jan 15, 2020 5.490 5.510 5.462 5.470 7,816 -0.05(-0.91%)
Jan 14, 2020 5.560 5.560 5.500 5.520 16,576 +0.02(+0.36%)
Jan 13, 2020 5.568 5.568 5.500 5.500 16,715 -0.12(-2.22%)
Jan 10, 2020 5.682 5.688 5.600 5.625 4,700 -0.04(-0.79%)
Jan 09, 2020 5.705 5.720 5.670 5.670 6,047 -0.05(-0.96%)
Jan 08, 2020 5.760 5.800 5.650 5.725 12,007 -0.18(-2.97%)
Jan 07, 2020 5.910 5.940 5.850 5.900 6,375 -0.12(-1.99%)
Jan 06, 2020 5.985 6.020 5.950 6.020 4,539 -0.01(-0.08%)
Jan 03, 2020 6.028 6.090 6.020 6.025 28,500 -0.07(-1.15%)
Jan 02, 2020 6.090 6.115 6.060 6.095 9,287 +0.04(+0.58%)
Dec 31, 2019 6.050 6.078 6.040 6.060 8,200 +0.01(+0.17%)
Dec 30, 2019 6.105 6.105 6.050 6.050 11,078 -0.04(-0.58%)
Dec 27, 2019 6.060 6.110 6.060 6.085 12,800 -0.11(-1.84%)
Dec 26, 2019 6.170 6.199 6.140 6.199 3,812 -0.00(-0.02%)
Dec 24, 2019 6.130 6.200 6.100 6.200 7,200 +0.04(+0.65%)
Dec 23, 2019 6.140 6.180 6.120 6.160 18,630 +0.05(+0.82%)
Dec 20, 2019 6.130 6.150 6.110 6.110 2,800 +0.11(+1.83%)
Dec 19, 2019 6.025 6.045 5.997 6.000 13,188 -0.05(-0.83%)
Dec 18, 2019 6.000 6.050 6.000 6.050 17,710 +0.04(+0.67%)
Dec 17, 2019 6.030 6.130 6.000 6.010 24,472 +0.04(+0.67%)
Dec 16, 2019 5.990 5.990 5.970 5.970 11,368 -0.04(-0.67%)
Dec 13, 2019 6.000 6.010 5.930 6.010 28,600 -0.02(-0.33%)
Dec 12, 2019 6.020 6.060 6.000 6.030 14,579 +0.03(+0.50%)
Dec 11, 2019 5.970 6.030 5.960 6.000 11,278 +0.05(+0.86%)
Dec 10, 2019 5.940 5.997 5.930 5.949 14,935 +0.00(+0.07%)
Dec 09, 2019 5.948 5.950 5.937 5.945 5,445 +0.02(+0.25%)
Dec 06, 2019 5.970 5.970 5.900 5.930 9,200 -0.02(-0.34%)
Dec 05, 2019 6.024 6.024 5.950 5.950 7,657 -0.11(-1.82%)
Dec 04, 2019 6.056 6.062 6.020 6.060 6,654 +0.05(+0.92%)
Dec 03, 2019 5.945 6.005 5.910 6.005 4,227 -0.03(-0.41%)
Dec 02, 2019 6.043 6.043 5.960 6.030 11,064 -0.13(-2.11%)
Nov 29, 2019 6.115 6.160 6.080 6.160 3,700 +0.00(+0.00%)
Nov 27, 2019 6.130 6.167 6.130 6.160 4,200 -0.10(-1.63%)
Nov 26, 2019 6.260 6.313 6.245 6.262 7,743 +0.01(+0.19%)
Nov 25, 2019 6.240 6.285 6.240 6.250 16,785 +0.00(+0.00%)
Nov 22, 2019 6.320 6.320 6.250 6.250 9,300 -0.10(-1.57%)
Nov 21, 2019 6.270 6.350 6.200 6.350 11,213 +0.26(+4.27%)
Nov 20, 2019 5.960 6.140 5.960 6.090 24,997 +0.12(+2.01%)
Nov 19, 2019 5.985 5.985 5.960 5.970 12,513 +0.10(+1.70%)
Nov 18, 2019 5.910 5.910 5.870 5.870 4,092 +0.04(+0.69%)
Nov 15, 2019 5.860 5.910 5.830 5.830 3,100 +0.03(+0.52%)
Nov 14, 2019 5.850 5.850 5.800 5.800 17,924 +0.03(+0.52%)
Nov 13, 2019 5.745 5.780 5.730 5.770 6,077 -0.01(-0.17%)
Nov 12, 2019 5.740 5.810 5.740 5.780 13,307 +0.09(+1.58%)
Nov 11, 2019 5.700 5.720 5.690 5.690 19,112 -0.13(-2.23%)
Nov 08, 2019 5.810 5.830 5.800 5.820 34,100 +0.14(+2.46%)
Nov 07, 2019 5.670 5.705 5.670 5.680 2,415 -0.01(-0.18%)
Nov 06, 2019 5.718 5.730 5.690 5.690 1,671 +0.02(+0.35%)
Nov 05, 2019 5.690 5.690 5.658 5.670 38,864 -0.12(-2.09%)
Nov 04, 2019 5.810 5.875 5.790 5.791 2,303 +0.04(+0.71%)
Nov 01, 2019 5.740 5.770 5.740 5.750 4,100 +0.01(+0.17%)
Oct 31, 2019 5.690 5.740 5.690 5.740 15,511 +0.07(+1.23%)
Oct 30, 2019 5.710 5.715 5.650 5.670 1,912 -0.12(-2.07%)
Oct 29, 2019 5.780 5.860 5.770 5.790 25,417 -0.02(-0.34%)
Oct 28, 2019 5.803 5.840 5.770 5.810 10,667 +0.02(+0.35%)
Oct 25, 2019 5.770 5.790 5.770 5.790 6,300 -0.02(-0.31%)
Oct 24, 2019 5.780 5.820 5.760 5.808 6,148 -0.09(-1.56%)
Oct 23, 2019 5.860 5.900 5.850 5.900 16,544 +0.04(+0.68%)
Oct 22, 2019 5.880 5.880 5.860 5.860 5,943 +0.03(+0.51%)
Oct 21, 2019 5.890 5.910 5.830 5.830 8,449 +0.01(+0.17%)
Oct 18, 2019 5.810 5.820 5.800 5.820 3,500 -0.01(-0.23%)
Oct 17, 2019 5.862 5.864 5.820 5.833 5,914 +0.05(+0.93%)
Oct 16, 2019 5.760 5.790 5.760 5.780 12,313 +0.12(+2.06%)
Oct 15, 2019 5.640 5.695 5.640 5.663 36,223 +0.06(+1.13%)
Oct 14, 2019 5.630 5.670 5.600 5.600 13,649 -0.03(-0.53%)
Oct 11, 2019 5.680 5.685 5.620 5.630 96,400 +0.06(+1.08%)
Oct 10, 2019 5.560 5.595 5.550 5.570 59,793 +0.08(+1.46%)
Oct 09, 2019 5.490 5.510 5.470 5.490 150,890 +0.18(+3.39%)
Oct 08, 2019 5.260 5.356 5.260 5.310 13,165 +0.04(+0.76%)
Oct 07, 2019 5.315 5.315 5.270 5.270 12,900 +0.01(+0.19%)
Oct 04, 2019 5.190 5.260 5.190 5.260 5,800 -0.04(-0.75%)
Oct 03, 2019 5.260 5.300 5.231 5.300 23,658 +0.04(+0.76%)
Oct 02, 2019 5.220 5.300 5.220 5.260 14,090 -0.16(-2.95%)
Oct 01, 2019 5.480 5.480 5.420 5.420 7,538 +0.01(+0.18%)
Sep 30, 2019 5.460 5.460 5.410 5.410 8,083 +0.02(+0.37%)
Sep 27, 2019 5.370 5.400 5.350 5.390 13,700 +0.05(+0.94%)
Sep 26, 2019 5.400 5.420 5.340 5.340 9,247 -0.08(-1.48%)
Sep 25, 2019 5.370 5.425 5.360 5.420 26,871 +0.02(+0.37%)
Sep 24, 2019 5.470 5.470 5.400 5.400 14,599 -0.06(-1.19%)
Sep 23, 2019 5.450 5.490 5.440 5.465 33,612 -0.05(-1.00%)
Sep 20, 2019 5.590 5.595 5.510 5.520 44,300 -0.03(-0.54%)
Sep 19, 2019 5.560 5.580 5.550 5.550 46,385 +0.07(+1.28%)
Sep 18, 2019 5.440 5.500 5.400 5.480 20,513 +0.08(+1.39%)
Sep 17, 2019 5.370 5.430 5.370 5.405 7,217 +0.02(+0.28%)
Sep 16, 2019 5.500 5.500 5.390 5.390 36,104 -0.14(-2.53%)
Sep 13, 2019 5.612 5.612 5.500 5.530 91,300 +0.09(+1.65%)
Sep 12, 2019 5.370 5.469 5.360 5.440 55,258 +0.14(+2.64%)
Sep 11, 2019 5.280 5.360 5.280 5.300 10,401 +0.05(+0.95%)
Sep 10, 2019 5.270 5.270 5.250 5.250 75,098 +0.04(+0.67%)
Sep 09, 2019 5.230 5.235 5.200 5.215 158,536 +0.02(+0.48%)
Sep 06, 2019 5.180 5.215 5.180 5.190 112,800 +0.08(+1.57%)
Sep 05, 2019 5.174 5.174 5.100 5.110 19,055 -0.02(-0.39%)
Sep 04, 2019 5.180 5.180 5.130 5.130 19,635 +0.07(+1.46%)
Sep 03, 2019 5.040 5.070 5.026 5.056 23,009 +0.03(+0.52%)
Aug 30, 2019 5.080 5.080 5.000 5.030 7,300 -0.03(-0.59%)
Aug 29, 2019 5.110 5.115 5.050 5.060 54,335 +0.14(+2.85%)
Aug 28, 2019 4.910 4.960 4.890 4.920 28,187 +0.11(+2.29%)
Aug 27, 2019 4.850 4.870 4.800 4.810 93,086 +0.02(+0.42%)
Aug 26, 2019 4.780 4.799 4.750 4.790 34,147 +0.11(+2.35%)
Aug 23, 2019 4.782 4.782 4.680 4.680 14,800 -0.08(-1.68%)
Aug 22, 2019 4.820 4.820 4.750 4.760 39,128 +0.07(+1.49%)
Aug 21, 2019 4.680 4.710 4.680 4.690 25,395 +0.09(+1.96%)
Aug 20, 2019 4.630 4.650 4.600 4.600 41,213 -0.07(-1.50%)
Aug 19, 2019 4.690 4.700 4.660 4.670 70,610 +0.16(+3.55%)
Aug 16, 2019 4.530 4.550 4.510 4.510 68,800 +0.01(+0.22%)
Aug 15, 2019 4.540 4.549 4.474 4.500 60,779 -0.02(-0.44%)
Aug 14, 2019 4.560 4.590 4.510 4.520 23,465 -0.14(-3.00%)
Aug 13, 2019 4.702 4.720 4.660 4.660 74,116 -0.12(-2.51%)
Aug 12, 2019 4.764 4.785 4.720 4.780 51,257 -0.02(-0.42%)
Aug 09, 2019 4.860 4.860 4.800 4.800 63,700 -0.26(-5.14%)
Aug 08, 2019 5.100 5.125 5.060 5.060 71,785 -0.01(-0.10%)
Aug 07, 2019 5.070 5.100 5.060 5.065 7,620 +0.01(+0.10%)
Aug 06, 2019 5.100 5.100 5.030 5.060 31,160 -0.03(-0.59%)
Aug 05, 2019 5.117 5.117 5.050 5.090 26,038 -0.12(-2.40%)
Aug 02, 2019 5.220 5.225 5.180 5.215 14,900 -0.13(-2.52%)
Aug 01, 2019 5.270 5.355 5.210 5.350 49,695 +0.07(+1.33%)
Jul 31, 2019 5.295 5.298 5.200 5.280 6,741 +0.00(+0.00%)
Jul 30, 2019 5.280 5.290 5.250 5.280 12,066 -0.15(-2.76%)
Jul 29, 2019 5.440 5.465 5.430 5.430 140,433 +0.08(+1.46%)
Jul 26, 2019 5.320 5.380 5.310 5.352 99,800 +0.17(+3.32%)
Jul 25, 2019 5.200 5.200 5.150 5.180 10,851 +0.02(+0.39%)
Jul 24, 2019 5.155 5.200 5.150 5.160 8,077 +0.01(+0.19%)
Jul 23, 2019 5.178 5.184 5.100 5.150 42,972 +0.03(+0.51%)
Jul 22, 2019 5.117 5.134 5.100 5.124 25,335 -0.04(-0.85%)
Jul 19, 2019 5.260 5.260 5.160 5.168 4,600 -0.15(-2.86%)
Jul 18, 2019 5.300 5.330 5.280 5.320 14,670 +0.04(+0.66%)
Jul 17, 2019 5.325 5.330 5.270 5.285 27,934 +0.05(+1.05%)
Jul 16, 2019 5.270 5.275 5.230 5.230 17,441 -0.04(-0.76%)
Jul 15, 2019 5.270 5.290 5.250 5.270 7,393 +0.02(+0.38%)
Jul 12, 2019 5.298 5.298 5.250 5.250 62,400 +0.08(+1.45%)
Jul 11, 2019 5.211 5.220 5.150 5.175 119,393 -0.05(-0.98%)
Jul 10, 2019 5.245 5.245 5.210 5.226 40,314 -0.02(-0.46%)
Jul 09, 2019 5.055 5.270 5.050 5.250 59,199 +0.20(+3.96%)
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.