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 Argentina Stet France Telecom ADR (NY: TEO )

8.970 -0.210 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 9.220 9.297 8.930 8.970 119,450 -0.21(-2.29%)
May 16, 2024 9.330 9.490 9.070 9.180 186,174 -0.25(-2.65%)
May 15, 2024 9.440 9.590 9.200 9.430 255,880 +0.10(+1.07%)
May 14, 2024 8.970 9.350 8.942 9.330 213,982 +0.36(+4.01%)
May 13, 2024 9.500 9.500 8.890 8.970 173,520 -0.50(-5.28%)
May 10, 2024 9.500 9.570 9.290 9.470 218,899 +0.10(+1.07%)
May 09, 2024 9.650 9.970 9.203 9.370 306,980 -0.28(-2.90%)
May 08, 2024 9.290 9.780 9.090 9.650 573,626 +0.42(+4.55%)
May 07, 2024 8.640 9.330 8.640 9.230 675,759 +0.48(+5.49%)
May 06, 2024 8.700 9.000 8.625 8.750 506,507 +0.17(+1.98%)
May 03, 2024 8.100 8.580 8.000 8.580 432,909 +0.67(+8.47%)
May 02, 2024 8.120 8.130 7.860 7.910 123,349 -0.03(-0.38%)
May 01, 2024 7.830 8.000 7.590 7.940 97,544 +0.19(+2.45%)
Apr 30, 2024 7.890 8.070 7.724 7.750 177,700 -0.17(-2.15%)
Apr 29, 2024 7.910 8.030 7.835 7.920 119,427 -0.07(-0.88%)
Apr 26, 2024 7.700 8.090 7.560 7.990 266,514 +0.37(+4.86%)
Apr 25, 2024 7.550 7.700 7.550 7.620 42,170 +0.00(+0.00%)
Apr 24, 2024 7.910 7.910 7.490 7.620 89,291 -0.18(-2.31%)
Apr 23, 2024 7.810 8.040 7.635 7.800 181,829 +0.08(+1.04%)
Apr 22, 2024 7.300 7.760 7.130 7.720 251,850 +0.54(+7.52%)
Apr 19, 2024 7.090 7.270 6.930 7.180 132,053 +0.16(+2.28%)
Apr 18, 2024 7.170 7.210 6.900 7.020 71,047 -0.03(-0.43%)
Apr 17, 2024 7.260 7.280 6.850 7.050 93,554 -0.18(-2.49%)
Apr 16, 2024 7.020 7.340 6.780 7.230 243,742 +0.20(+2.84%)
Apr 15, 2024 7.470 7.580 6.960 7.030 244,404 -0.51(-6.76%)
Apr 12, 2024 7.790 7.790 7.451 7.540 107,564 -0.26(-3.33%)
Apr 11, 2024 8.000 8.105 7.700 7.800 190,558 -0.17(-2.13%)
Apr 10, 2024 8.170 8.400 7.910 7.970 283,855 -0.13(-1.60%)
Apr 09, 2024 8.130 8.630 7.870 8.100 511,683 +0.02(+0.25%)
Apr 08, 2024 7.960 8.330 7.869 8.080 350,596 +0.08(+1.00%)
Apr 05, 2024 7.990 8.200 7.960 8.000 387,798 -0.01(-0.12%)
Apr 04, 2024 8.100 8.350 7.960 8.010 240,098 +0.01(+0.12%)
Apr 03, 2024 7.710 8.090 7.680 8.000 500,838 +0.28(+3.63%)
Apr 02, 2024 7.550 7.780 7.533 7.720 81,652 +0.02(+0.26%)
Apr 01, 2024 7.830 7.934 7.630 7.700 55,989 -0.25(-3.14%)
Mar 28, 2024 7.700 7.990 7.659 7.950 58,428 +0.23(+2.98%)
Mar 27, 2024 7.750 7.790 7.490 7.720 53,233 -0.03(-0.39%)
Mar 26, 2024 7.890 7.890 7.610 7.750 35,257 +0.00(+0.00%)
Mar 25, 2024 7.820 8.080 7.740 7.750 182,544 -0.20(-2.52%)
Mar 22, 2024 8.090 8.090 7.864 7.950 26,512 -0.02(-0.25%)
Mar 21, 2024 7.970 8.200 7.840 7.970 184,706 +0.00(+0.00%)
Mar 20, 2024 7.730 8.010 7.290 7.970 122,401 +0.22(+2.84%)
Mar 19, 2024 7.760 7.990 7.540 7.750 77,066 -0.04(-0.51%)
Mar 18, 2024 7.750 7.900 7.435 7.790 180,332 +0.17(+2.23%)
Mar 15, 2024 6.950 7.675 6.950 7.620 226,520 +0.57(+8.09%)
Mar 14, 2024 6.980 7.240 6.880 7.050 148,942 +0.07(+1.00%)
Mar 13, 2024 6.730 7.180 6.730 6.980 133,758 +0.25(+3.71%)
Mar 12, 2024 6.620 6.840 6.320 6.730 105,725 +0.20(+3.06%)
Mar 11, 2024 6.760 6.940 6.490 6.530 103,611 -0.27(-3.97%)
Mar 08, 2024 6.490 7.000 6.490 6.800 122,828 +0.25(+3.82%)
Mar 07, 2024 6.940 6.940 6.460 6.550 124,025 -0.32(-4.66%)
Mar 06, 2024 7.180 7.330 6.860 6.870 172,931 -0.19(-2.69%)
Mar 05, 2024 7.280 7.340 7.035 7.060 69,548 -0.22(-3.02%)
Mar 04, 2024 7.430 7.550 7.190 7.280 110,443 -0.05(-0.68%)
Mar 01, 2024 7.270 7.550 7.232 7.330 52,460 +0.08(+1.10%)
Feb 29, 2024 7.210 7.510 7.200 7.250 156,073 +0.03(+0.42%)
Feb 28, 2024 7.340 7.460 7.210 7.220 107,433 -0.19(-2.56%)
Feb 27, 2024 7.870 7.990 7.370 7.410 152,130 -0.47(-5.96%)
Feb 26, 2024 7.730 8.000 7.730 7.880 188,601 +0.05(+0.64%)
Feb 23, 2024 7.910 8.100 7.590 7.830 252,362 -0.11(-1.39%)
Feb 22, 2024 7.610 8.000 7.610 7.940 144,843 +0.28(+3.66%)
Feb 21, 2024 7.610 7.890 7.580 7.660 59,364 +0.13(+1.73%)
Feb 20, 2024 7.650 8.000 7.530 7.530 339,987 -0.20(-2.59%)
Feb 16, 2024 7.790 7.960 7.650 7.730 327,363 -0.07(-0.90%)
Feb 15, 2024 7.560 7.840 7.510 7.800 48,162 +0.20(+2.63%)
Feb 14, 2024 7.360 7.690 7.250 7.600 67,232 +0.25(+3.40%)
Feb 13, 2024 7.180 7.368 7.180 7.350 43,800 -0.15(-2.00%)
Feb 12, 2024 7.310 7.510 7.250 7.500 29,523 +0.12(+1.63%)
Feb 09, 2024 6.900 7.420 6.900 7.380 152,095 +0.40(+5.73%)
Feb 08, 2024 7.170 7.300 6.910 6.980 133,011 -0.24(-3.32%)
Feb 07, 2024 7.520 7.710 7.140 7.220 176,071 -0.54(-6.96%)
Feb 06, 2024 7.600 7.790 7.450 7.760 73,901 +0.20(+2.65%)
Feb 05, 2024 7.860 7.990 7.420 7.560 120,265 -0.31(-3.94%)
Feb 02, 2024 7.850 8.060 7.840 7.870 97,024 -0.05(-0.63%)
Feb 01, 2024 7.760 8.050 7.760 7.920 77,214 +0.16(+2.06%)
Jan 31, 2024 7.870 7.970 7.760 7.760 59,383 -0.05(-0.64%)
Jan 30, 2024 7.690 8.010 7.600 7.810 96,564 +0.03(+0.39%)
Jan 29, 2024 8.010 8.120 7.570 7.780 116,009 -0.14(-1.77%)
Jan 26, 2024 7.940 8.130 7.620 7.920 166,393 +0.01(+0.13%)
Jan 25, 2024 7.560 8.060 7.500 7.910 559,146 +0.37(+4.91%)
Jan 24, 2024 7.680 7.750 7.500 7.540 113,950 -0.01(-0.13%)
Jan 23, 2024 7.970 8.010 7.378 7.550 360,095 -0.28(-3.58%)
Jan 22, 2024 7.500 8.040 7.460 7.830 649,108 +0.41(+5.53%)
Jan 19, 2024 6.910 7.420 6.700 7.420 198,711 +0.50(+7.23%)
Jan 18, 2024 6.910 6.940 6.686 6.920 46,896 +0.09(+1.32%)
Jan 17, 2024 6.510 6.940 6.340 6.830 152,992 +0.17(+2.55%)
Jan 16, 2024 6.500 6.820 6.490 6.660 130,419 +0.06(+0.91%)
Jan 12, 2024 6.540 6.750 6.540 6.600 53,250 -0.02(-0.30%)
Jan 11, 2024 6.610 6.810 6.500 6.620 133,692 +0.05(+0.76%)
Jan 10, 2024 6.510 6.680 6.450 6.570 77,504 +0.03(+0.46%)
Jan 09, 2024 6.910 6.990 6.540 6.540 234,122 -0.47(-6.70%)
Jan 08, 2024 6.950 7.120 6.800 7.010 86,651 +0.07(+1.01%)
Jan 05, 2024 6.900 7.170 6.760 6.940 97,409 +0.06(+0.87%)
Jan 04, 2024 7.060 7.080 6.750 6.880 103,695 -0.09(-1.29%)
Jan 03, 2024 7.210 7.250 6.910 6.970 102,829 -0.06(-0.85%)
Jan 02, 2024 7.110 7.267 6.950 7.030 118,425 -0.12(-1.68%)
Dec 29, 2023 7.380 7.478 7.100 7.150 180,747 -0.27(-3.64%)
Dec 28, 2023 7.380 7.600 7.200 7.420 171,970 +0.01(+0.13%)
Dec 27, 2023 7.580 7.700 7.100 7.410 291,084 -0.18(-2.37%)
Dec 26, 2023 7.700 7.850 7.500 7.590 217,177 -0.14(-1.81%)
Dec 22, 2023 7.790 7.990 7.640 7.730 93,860 -0.05(-0.64%)
Dec 21, 2023 8.090 8.400 7.770 7.780 155,303 -0.27(-3.35%)
Dec 20, 2023 7.820 8.240 7.630 8.050 170,109 +0.19(+2.42%)
Dec 19, 2023 7.740 8.050 7.690 7.860 143,209 +0.12(+1.55%)
Dec 18, 2023 7.530 7.800 7.530 7.740 97,371 +0.21(+2.79%)
Dec 15, 2023 7.350 7.630 7.260 7.530 173,132 +0.15(+2.03%)
Dec 14, 2023 7.860 8.000 7.320 7.380 255,880 -0.42(-5.38%)
Dec 13, 2023 8.280 8.280 7.550 7.800 353,691 -0.49(-5.91%)
Dec 12, 2023 8.130 8.700 7.910 8.290 447,517 +0.04(+0.48%)
Dec 11, 2023 8.080 8.320 7.850 8.250 192,804 +0.05(+0.61%)
Dec 08, 2023 8.080 8.280 8.060 8.200 67,397 +0.07(+0.86%)
Dec 07, 2023 8.230 8.360 8.000 8.130 228,696 -0.24(-2.87%)
Dec 06, 2023 8.420 8.490 8.150 8.370 212,113 +0.00(+0.00%)
Dec 05, 2023 8.260 8.660 8.067 8.370 408,345 +0.12(+1.45%)
Dec 04, 2023 8.010 8.330 7.960 8.250 173,699 +0.04(+0.49%)
Dec 01, 2023 8.400 8.490 8.120 8.210 113,774 -0.05(-0.61%)
Nov 30, 2023 8.620 8.710 8.230 8.260 302,342 -0.24(-2.82%)
Nov 29, 2023 7.920 8.600 7.830 8.500 266,239 +0.63(+8.01%)
Nov 28, 2023 8.790 8.870 7.750 7.870 617,080 -0.77(-8.91%)
Nov 27, 2023 8.270 8.860 8.000 8.640 863,245 +0.90(+11.63%)
Nov 24, 2023 7.550 8.190 7.180 7.740 419,878 +0.35(+4.74%)
Nov 22, 2023 7.260 7.680 7.160 7.390 380,443 +0.24(+3.36%)
Nov 21, 2023 6.750 7.443 6.640 7.150 752,117 +0.62(+9.49%)
Nov 20, 2023 6.180 6.700 6.130 6.530 1,052,499 +1.19(+22.28%)
Nov 17, 2023 5.070 5.390 5.062 5.340 47,701 +0.20(+3.89%)
Nov 16, 2023 5.230 5.250 5.020 5.140 48,628 -0.11(-2.10%)
Nov 15, 2023 5.150 5.290 4.880 5.250 45,478 +0.01(+0.19%)
Nov 14, 2023 5.300 5.400 5.225 5.240 50,685 +0.01(+0.19%)
Nov 13, 2023 5.330 5.350 5.230 5.230 7,961 -0.13(-2.43%)
Nov 10, 2023 5.350 5.700 5.290 5.360 78,102 +0.02(+0.37%)
Nov 09, 2023 5.180 5.400 5.180 5.340 44,992 +0.17(+3.29%)
Nov 08, 2023 5.470 5.470 5.120 5.170 15,472 -0.19(-3.54%)
Nov 07, 2023 5.240 5.560 5.240 5.360 42,730 +0.01(+0.19%)
Nov 06, 2023 5.420 5.500 5.310 5.350 5,752 -0.18(-3.25%)
Nov 03, 2023 5.500 5.660 5.448 5.530 44,304 +0.12(+2.22%)
Nov 02, 2023 5.150 5.550 5.140 5.410 39,730 +0.26(+5.05%)
Nov 01, 2023 5.150 5.250 5.010 5.150 44,943 +0.17(+3.41%)
Oct 31, 2023 5.190 5.274 4.960 4.980 60,358 -0.27(-5.14%)
Oct 30, 2023 5.490 5.590 5.250 5.250 45,082 -0.31(-5.58%)
Oct 27, 2023 5.620 5.790 5.510 5.560 16,466 -0.16(-2.80%)
Oct 26, 2023 5.630 5.820 5.540 5.720 37,755 +0.08(+1.42%)
Oct 25, 2023 5.580 5.829 5.450 5.640 27,309 +0.06(+1.08%)
Oct 24, 2023 5.750 5.830 5.510 5.580 36,178 -0.07(-1.24%)
Oct 23, 2023 5.450 5.860 5.290 5.650 180,740 +0.02(+0.36%)
Oct 20, 2023 5.850 5.875 5.610 5.630 90,312 -0.24(-4.09%)
Oct 19, 2023 5.900 5.910 5.680 5.870 143,574 -0.14(-2.33%)
Oct 18, 2023 5.820 6.040 5.645 6.010 262,024 +0.34(+6.00%)
Oct 17, 2023 5.140 5.840 5.140 5.670 169,790 +0.47(+9.04%)
Oct 16, 2023 5.160 5.225 5.130 5.200 11,912 +0.04(+0.78%)
Oct 13, 2023 5.150 5.250 5.110 5.160 20,321 -0.02(-0.39%)
Oct 12, 2023 5.100 5.240 5.000 5.180 34,969 +0.15(+2.98%)
Oct 11, 2023 4.880 5.064 4.880 5.030 30,314 +0.16(+3.29%)
Oct 10, 2023 4.820 4.940 4.750 4.870 46,719 +0.01(+0.21%)
Oct 09, 2023 4.830 4.970 4.760 4.860 65,859 -0.02(-0.41%)
Oct 06, 2023 4.820 5.040 4.740 4.880 53,036 +0.02(+0.41%)
Oct 05, 2023 4.600 4.900 4.550 4.860 34,933 +0.25(+5.42%)
Oct 04, 2023 4.555 4.658 4.500 4.610 49,505 +0.01(+0.22%)
Oct 03, 2023 4.640 4.720 4.520 4.600 82,412 -0.10(-2.13%)
Oct 02, 2023 4.840 4.870 4.700 4.700 159,052 -0.09(-1.88%)
Sep 29, 2023 5.000 5.010 4.780 4.790 48,079 -0.20(-4.01%)
Sep 28, 2023 4.950 5.100 4.950 4.990 103,618 +0.01(+0.20%)
Sep 27, 2023 4.970 5.040 4.900 4.980 321,444 +0.00(+0.00%)
Sep 26, 2023 5.080 5.120 4.920 4.980 127,239 -0.19(-3.68%)
Sep 25, 2023 5.180 5.250 5.151 5.170 52,267 -0.06(-1.15%)
Sep 22, 2023 5.300 5.400 5.230 5.230 45,591 -0.08(-1.51%)
Sep 21, 2023 5.340 5.410 5.230 5.310 44,817 -0.09(-1.67%)
Sep 20, 2023 5.420 5.490 5.320 5.400 100,817 +0.02(+0.37%)
Sep 19, 2023 5.390 5.470 5.260 5.380 58,880 +0.03(+0.56%)
Sep 18, 2023 5.220 5.460 5.220 5.350 59,025 +0.14(+2.69%)
Sep 15, 2023 5.330 5.365 5.150 5.210 278,887 -0.17(-3.16%)
Sep 14, 2023 5.300 5.500 5.235 5.380 147,177 +0.11(+2.09%)
Sep 13, 2023 5.180 5.330 5.150 5.270 146,969 +0.04(+0.76%)
Sep 12, 2023 5.220 5.370 5.170 5.230 95,255 -0.01(-0.19%)
Sep 11, 2023 5.200 5.350 5.150 5.240 93,051 +0.04(+0.77%)
Sep 08, 2023 5.240 5.540 5.200 5.200 245,435 -0.05(-0.95%)
Sep 07, 2023 5.250 5.350 5.230 5.250 38,577 -0.03(-0.57%)
Sep 06, 2023 5.300 5.460 5.260 5.280 66,445 -0.11(-2.04%)
Sep 05, 2023 5.660 5.720 5.355 5.390 61,213 -0.29(-5.11%)
Sep 01, 2023 5.880 5.880 5.650 5.680 22,316 -0.07(-1.22%)
Aug 31, 2023 5.850 6.040 5.645 5.750 120,948 -0.07(-1.20%)
Aug 30, 2023 5.960 6.140 5.770 5.820 120,861 -0.13(-2.18%)
Aug 29, 2023 5.950 6.167 5.880 5.950 185,977 +0.04(+0.68%)
Aug 28, 2023 5.470 5.950 5.460 5.910 146,416 +0.44(+8.04%)
Aug 25, 2023 5.610 5.610 5.420 5.470 73,720 -0.10(-1.80%)
Aug 24, 2023 5.580 5.640 5.400 5.570 55,854 -0.02(-0.36%)
Aug 23, 2023 5.520 5.690 5.518 5.590 81,319 +0.07(+1.27%)
Aug 22, 2023 5.590 5.590 5.410 5.520 62,078 +0.05(+0.91%)
Aug 21, 2023 5.640 5.640 5.400 5.470 35,271 -0.17(-3.01%)
Aug 18, 2023 5.410 5.740 5.380 5.640 93,417 +0.08(+1.44%)
Aug 17, 2023 5.530 5.580 5.420 5.560 88,238 +0.13(+2.39%)
Aug 16, 2023 5.090 5.500 5.090 5.430 236,088 +0.35(+6.89%)
Aug 15, 2023 5.160 5.420 5.070 5.080 296,424 -0.14(-2.68%)
Aug 14, 2023 5.500 5.720 4.900 5.220 383,994 -0.36(-6.45%)
Aug 11, 2023 5.630 5.840 5.520 5.580 170,479 -0.05(-0.89%)
Aug 10, 2023 5.700 5.950 5.620 5.630 117,318 -0.18(-3.10%)
Aug 09, 2023 5.840 5.905 5.710 5.810 53,712 -0.07(-1.19%)
Aug 08, 2023 5.600 5.940 5.600 5.880 223,907 +0.19(+3.34%)
Aug 07, 2023 5.820 5.860 5.630 5.690 131,809 -0.14(-2.40%)
Aug 04, 2023 5.820 5.920 5.750 5.830 141,233 +0.02(+0.34%)
Aug 03, 2023 5.820 5.960 5.810 5.810 44,179 -0.11(-1.86%)
Aug 02, 2023 6.060 6.090 5.840 5.920 89,133 -0.17(-2.79%)
Aug 01, 2023 6.310 6.310 6.000 6.090 88,523 -0.18(-2.87%)
Jul 31, 2023 6.400 6.440 6.220 6.270 112,680 -0.14(-2.18%)
Jul 28, 2023 6.260 6.450 6.030 6.410 108,852 +0.18(+2.89%)
Jul 27, 2023 6.410 6.410 6.171 6.230 135,382 -0.20(-3.11%)
Jul 26, 2023 6.230 6.430 6.000 6.430 144,684 +0.21(+3.38%)
Jul 25, 2023 6.110 6.280 6.020 6.220 151,302 +0.16(+2.64%)
Jul 24, 2023 5.930 6.180 5.930 6.060 117,121 +0.15(+2.54%)
Jul 21, 2023 5.920 5.980 5.752 5.910 262,251 +0.06(+1.03%)
Jul 20, 2023 5.860 5.930 5.810 5.850 128,732 +0.00(+0.00%)
Jul 19, 2023 5.940 6.088 5.790 5.850 124,427 -0.10(-1.68%)
Jul 18, 2023 6.090 6.170 5.950 5.950 186,091 -0.08(-1.33%)
Jul 17, 2023 5.970 6.140 5.896 6.030 302,253 +0.05(+0.84%)
Jul 14, 2023 6.340 6.384 5.950 5.980 168,158 -0.37(-5.83%)
Jul 13, 2023 6.430 6.550 6.180 6.350 106,234 -0.04(-0.63%)
Jul 12, 2023 6.370 6.480 6.330 6.390 81,756 +0.08(+1.27%)
Jul 11, 2023 6.310 6.430 6.060 6.310 51,620 +0.02(+0.32%)
Jul 10, 2023 6.290 6.450 6.140 6.290 73,830 -0.02(-0.32%)
Jul 07, 2023 5.970 6.430 5.895 6.310 129,621 +0.31(+5.17%)
Jul 06, 2023 6.110 6.200 5.940 6.000 78,032 -0.20(-3.23%)
Jul 05, 2023 6.030 6.240 5.873 6.200 137,309 +0.24(+4.03%)
Jul 03, 2023 5.990 6.180 5.920 5.960 172,015 -0.13(-2.13%)
Jun 30, 2023 6.260 6.295 5.980 6.090 178,929 -0.05(-0.81%)
Jun 29, 2023 6.100 6.400 6.070 6.140 100,720 -0.04(-0.65%)
Jun 28, 2023 6.130 6.420 6.050 6.180 138,158 +0.07(+1.15%)
Jun 27, 2023 6.280 6.490 6.080 6.110 141,451 -0.16(-2.55%)
Jun 26, 2023 6.600 6.700 6.100 6.270 513,983 -0.07(-1.10%)
Jun 23, 2023 6.410 6.700 6.250 6.340 289,938 -0.15(-2.31%)
Jun 22, 2023 6.720 6.875 6.370 6.490 464,349 -0.23(-3.42%)
Jun 21, 2023 6.190 6.780 6.130 6.720 389,327 +0.59(+9.62%)
Jun 20, 2023 6.050 6.230 5.920 6.130 208,852 +0.09(+1.49%)
Jun 16, 2023 5.930 6.145 5.750 6.040 204,068 +0.04(+0.67%)
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.