Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Telefonica S.A. ADR (NY: TEF )

4.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.230 8.280 8.180 8.210 2,499,551 +0.18(+2.24%)
Oct 30, 2018 7.950 8.040 7.935 8.030 2,782,070 +0.07(+0.88%)
Oct 29, 2018 7.960 8.060 7.880 7.960 2,142,640 +0.17(+2.18%)
Oct 26, 2018 7.760 7.850 7.720 7.790 2,715,300 -0.09(-1.14%)
Oct 25, 2018 7.860 7.940 7.825 7.880 2,757,588 +0.13(+1.68%)
Oct 24, 2018 7.920 7.930 7.750 7.750 2,205,295 -0.22(-2.76%)
Oct 23, 2018 7.920 7.990 7.865 7.970 1,976,621 +0.02(+0.25%)
Oct 22, 2018 8.000 8.010 7.945 7.950 1,275,337 -0.09(-1.12%)
Oct 19, 2018 7.950 8.080 7.930 8.040 2,116,600 +0.20(+2.55%)
Oct 18, 2018 7.990 8.030 7.830 7.840 1,697,820 -0.16(-2.00%)
Oct 17, 2018 8.020 8.065 7.975 8.000 1,640,655 -0.16(-1.96%)
Oct 16, 2018 8.200 8.210 8.140 8.160 1,679,739 -0.04(-0.49%)
Oct 15, 2018 8.100 8.230 8.095 8.200 4,341,802 +0.20(+2.50%)
Oct 12, 2018 8.090 8.090 7.930 8.000 1,933,300 -0.06(-0.74%)
Oct 11, 2018 8.230 8.240 8.020 8.060 3,139,680 -0.06(-0.74%)
Oct 10, 2018 8.210 8.230 8.100 8.120 3,128,988 +0.08(+1.00%)
Oct 09, 2018 8.040 8.060 7.980 8.040 1,919,521 -0.04(-0.50%)
Oct 08, 2018 7.990 8.080 7.960 8.080 2,144,555 +0.10(+1.25%)
Oct 05, 2018 8.000 8.010 7.940 7.980 1,333,800 -0.04(-0.50%)
Oct 04, 2018 8.080 8.090 7.990 8.020 1,634,723 +0.02(+0.25%)
Oct 03, 2018 7.970 8.050 7.960 8.000 2,414,106 +0.19(+2.43%)
Oct 02, 2018 7.810 7.840 7.770 7.810 1,664,750 -0.07(-0.89%)
Oct 01, 2018 7.970 7.970 7.870 7.880 1,144,754 +0.02(+0.25%)
Sep 28, 2018 7.860 7.915 7.850 7.860 1,105,600 -0.19(-2.36%)
Sep 27, 2018 8.090 8.140 8.040 8.050 1,599,127 +0.04(+0.50%)
Sep 26, 2018 8.050 8.100 8.010 8.010 1,166,090 +0.04(+0.50%)
Sep 25, 2018 8.020 8.040 7.950 7.970 1,204,808 -0.03(-0.38%)
Sep 24, 2018 8.080 8.100 7.990 8.000 1,469,011 -0.03(-0.37%)
Sep 21, 2018 8.010 8.090 8.000 8.030 1,364,700 -0.07(-0.86%)
Sep 20, 2018 8.040 8.130 8.000 8.100 1,941,591 +0.24(+3.05%)
Sep 19, 2018 7.790 7.870 7.770 7.860 2,058,514 +0.02(+0.26%)
Sep 18, 2018 7.760 7.850 7.750 7.840 1,927,726 +0.10(+1.29%)
Sep 17, 2018 7.780 7.820 7.730 7.740 2,186,472 -0.01(-0.13%)
Sep 14, 2018 7.820 7.820 7.715 7.750 2,268,300 -0.09(-1.15%)
Sep 13, 2018 7.860 7.890 7.820 7.840 1,220,393 +0.06(+0.77%)
Sep 12, 2018 7.710 7.800 7.700 7.780 1,964,949 +0.00(+0.00%)
Sep 11, 2018 7.810 7.870 7.760 7.780 3,914,588 -0.11(-1.39%)
Sep 10, 2018 7.960 7.960 7.880 7.890 1,508,933 +0.07(+0.90%)
Sep 07, 2018 7.820 7.870 7.800 7.820 1,134,000 -0.04(-0.51%)
Sep 06, 2018 7.860 7.910 7.840 7.860 1,285,766 -0.06(-0.76%)
Sep 05, 2018 7.960 7.960 7.910 7.920 1,856,371 -0.10(-1.25%)
Sep 04, 2018 7.990 8.040 7.970 8.020 1,604,165 -0.09(-1.11%)
Aug 31, 2018 8.110 8.110 8.110 0 -0.17(-2.05%)
Aug 30, 2018 8.330 8.350 8.280 8.280 1,614,188 -0.27(-3.16%)
Aug 29, 2018 8.480 8.560 8.460 8.550 882,301 +0.02(+0.23%)
Aug 28, 2018 8.600 8.610 8.530 8.530 717,575 -0.11(-1.27%)
Aug 27, 2018 8.570 8.650 8.570 8.640 918,975 +0.10(+1.17%)
Aug 24, 2018 8.530 8.570 8.510 8.540 917,700 +0.06(+0.71%)
Aug 23, 2018 8.510 8.570 8.470 8.480 1,524,257 -0.09(-1.05%)
Aug 22, 2018 8.590 8.620 8.530 8.570 896,543 +0.03(+0.35%)
Aug 21, 2018 8.540 8.570 8.500 8.540 912,300 +0.09(+1.07%)
Aug 20, 2018 8.430 8.460 8.390 8.450 1,079,366 +0.03(+0.36%)
Aug 17, 2018 8.400 8.440 8.340 8.420 961,100 -0.05(-0.59%)
Aug 16, 2018 8.440 8.500 8.440 8.470 1,217,124 +0.07(+0.83%)
Aug 15, 2018 8.360 8.430 8.330 8.400 1,119,954 -0.08(-0.94%)
Aug 14, 2018 8.520 8.520 8.470 8.480 1,271,130 -0.03(-0.35%)
Aug 13, 2018 8.560 8.580 8.500 8.510 1,195,991 -0.02(-0.23%)
Aug 10, 2018 8.580 8.600 8.520 8.530 1,252,300 -0.24(-2.74%)
Aug 09, 2018 8.830 8.840 8.760 8.770 1,046,485 -0.12(-1.35%)
Aug 08, 2018 8.830 8.920 8.805 8.890 714,635 -0.05(-0.56%)
Aug 07, 2018 8.950 8.960 8.915 8.940 867,730 +0.11(+1.25%)
Aug 06, 2018 8.810 8.870 8.770 8.830 1,035,064 -0.09(-1.01%)
Aug 03, 2018 8.840 8.920 8.820 8.920 1,061,900 +0.05(+0.56%)
Aug 02, 2018 8.860 8.890 8.805 8.870 1,448,631 -0.13(-1.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.