Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

5.500 UNCHANGED
Last Price Updated: 10:06 AM EDT, Jun 3, 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 (%)
Jan 31, 2017 8.790 8.850 8.730 8.810 15,158 +0.07(+0.80%)
Jan 30, 2017 8.810 8.815 8.720 8.740 24,967 -0.17(-1.86%)
Jan 27, 2017 8.930 8.940 8.720 8.906 29,159 -0.02(-0.27%)
Jan 26, 2017 8.740 8.930 8.740 8.930 33,585 +0.17(+1.94%)
Jan 25, 2017 8.830 8.830 8.750 8.760 17,034 -0.06(-0.68%)
Jan 24, 2017 8.750 8.870 8.720 8.820 41,454 -0.04(-0.40%)
Jan 23, 2017 8.825 8.900 8.720 8.855 62,561 -0.13(-1.50%)
Jan 20, 2017 8.915 9.090 8.740 8.990 19,501 +0.04(+0.45%)
Jan 19, 2017 9.010 9.010 8.820 8.950 26,648 -0.24(-2.61%)
Jan 18, 2017 9.142 9.230 9.142 9.190 5,911 +0.04(+0.49%)
Jan 17, 2017 9.050 9.230 9.050 9.145 179,233 -0.09(-0.92%)
Jan 13, 2017 9.230 9.230 9.230 0 -0.15(-1.60%)
Jan 12, 2017 9.150 9.400 9.150 9.380 24,633 +0.23(+2.51%)
Jan 11, 2017 9.215 9.250 9.130 9.150 8,385 -0.03(-0.32%)
Jan 10, 2017 9.250 9.390 9.130 9.179 44,906 +0.05(+0.54%)
Jan 09, 2017 9.075 9.210 9.042 9.130 75,687 +0.08(+0.88%)
Jan 06, 2017 9.300 9.300 8.990 9.050 32,538 -0.06(-0.66%)
Jan 05, 2017 9.260 9.260 8.980 9.110 53,466 -0.04(-0.44%)
Jan 04, 2017 9.110 9.320 9.000 9.150 11,268 +0.18(+2.01%)
Jan 03, 2017 9.340 9.350 8.830 8.970 140,300 -0.54(-5.68%)
Dec 30, 2016 9.510 9.510 9.510 0 -0.03(-0.31%)
Dec 29, 2016 9.447 9.600 9.430 9.540 131,758 +0.09(+0.95%)
Dec 28, 2016 9.386 9.500 9.340 9.450 18,130 +0.13(+1.39%)
Dec 27, 2016 9.080 9.380 9.080 9.320 165,464 +0.46(+5.25%)
Dec 23, 2016 8.855 8.855 8.855 0 +0.08(+0.85%)
Dec 22, 2016 8.640 9.080 8.640 8.780 38,190 -0.02(-0.23%)
Dec 21, 2016 8.730 9.140 8.690 8.800 46,575 +0.10(+1.15%)
Dec 20, 2016 8.530 8.775 8.530 8.700 27,979 +0.12(+1.42%)
Dec 19, 2016 8.510 8.850 8.510 8.578 147,959 -0.00(-0.02%)
Dec 16, 2016 8.510 8.730 8.510 8.580 33,874 -0.02(-0.23%)
Dec 15, 2016 8.670 8.760 8.510 8.600 110,823 -0.13(-1.49%)
Dec 14, 2016 8.800 9.010 8.730 8.730 102,360 -0.13(-1.47%)
Dec 13, 2016 9.000 9.000 8.760 8.860 59,330 -0.08(-0.84%)
Dec 12, 2016 8.700 8.980 8.700 8.935 32,456 +0.15(+1.65%)
Dec 09, 2016 8.900 9.010 8.700 8.790 45,825 -0.15(-1.68%)
Dec 08, 2016 8.809 9.040 8.760 8.940 37,674 +0.07(+0.79%)
Dec 07, 2016 8.700 9.000 8.700 8.870 23,109 +0.03(+0.34%)
Dec 06, 2016 8.915 8.915 8.730 8.840 29,081 -0.03(-0.34%)
Dec 05, 2016 8.900 9.050 8.870 8.870 37,901 -0.04(-0.45%)
Dec 02, 2016 8.870 9.100 8.870 8.910 9,019 +0.01(+0.11%)
Dec 01, 2016 8.790 8.990 8.790 8.900 22,342 -0.22(-2.37%)
Nov 30, 2016 9.020 9.210 8.980 9.116 31,010 +0.12(+1.29%)
Nov 29, 2016 9.128 9.170 9.000 9.000 45,478 +0.05(+0.56%)
Nov 28, 2016 8.910 9.240 8.910 8.950 32,272 -0.05(-0.56%)
Nov 25, 2016 8.810 9.060 8.810 9.000 15,822 +0.01(+0.11%)
Nov 23, 2016 8.990 8.990 8.990 0 +0.30(+3.45%)
Nov 22, 2016 8.590 8.800 8.590 8.690 38,458 +0.39(+4.70%)
Nov 21, 2016 8.300 8.550 8.300 8.300 18,184 -0.14(-1.66%)
Nov 18, 2016 8.400 8.740 8.400 8.440 17,317 +0.04(+0.48%)
Nov 17, 2016 8.675 8.800 8.320 8.400 34,019 -0.45(-5.08%)
Nov 16, 2016 8.639 8.900 8.610 8.850 14,702 +0.07(+0.85%)
Nov 15, 2016 8.660 8.930 8.610 8.775 14,270 +0.03(+0.29%)
Nov 14, 2016 8.800 8.900 8.610 8.750 12,704 -0.41(-4.48%)
Nov 11, 2016 8.890 9.160 8.800 9.160 10,576 +0.31(+3.50%)
Nov 10, 2016 8.950 9.180 8.800 8.850 20,265 -0.36(-3.91%)
Nov 09, 2016 8.900 9.250 8.890 9.210 11,338 +0.06(+0.60%)
Nov 08, 2016 9.150 9.300 8.910 9.155 6,979 -0.15(-1.56%)
Nov 07, 2016 9.370 9.510 9.080 9.300 6,206 +0.21(+2.37%)
Nov 04, 2016 8.810 9.160 8.810 9.085 13,752 +0.08(+0.83%)
Nov 03, 2016 9.180 9.180 8.950 9.010 23,493 +0.11(+1.24%)
Nov 02, 2016 8.790 9.020 8.790 8.900 11,696 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.