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 )

4.580 USD +0.060 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.680 9.680 9.680 0 -0.06(-0.62%)
Dec 28, 2017 9.740 9.750 9.700 9.740 1,074,400 +0.03(+0.31%)
Dec 27, 2017 9.760 9.790 9.700 9.710 786,636 -0.04(-0.41%)
Dec 26, 2017 9.700 9.780 9.700 9.750 682,342 +0.03(+0.31%)
Dec 22, 2017 9.700 9.735 9.670 9.720 1,442,789 -0.04(-0.41%)
Dec 21, 2017 9.730 9.880 9.720 9.760 2,183,777 -0.06(-0.61%)
Dec 20, 2017 9.860 9.930 9.805 9.820 1,419,501 -0.05(-0.51%)
Dec 19, 2017 9.870 9.890 9.830 9.870 1,386,322 +0.08(+0.82%)
Dec 18, 2017 9.820 9.870 9.780 9.790 1,558,427 +0.13(+1.35%)
Dec 15, 2017 9.700 9.730 9.635 9.660 2,109,289 +0.04(+0.42%)
Dec 14, 2017 9.750 9.750 9.610 9.620 1,601,919 -0.19(-1.94%)
Dec 13, 2017 9.800 9.845 9.770 9.810 2,366,520 +0.03(+0.31%)
Dec 12, 2017 9.790 9.810 9.760 9.780 2,284,390 -0.25(-2.49%)
Dec 11, 2017 10.04 10.10 10.00 10.03 1,877,192 -0.04(-0.40%)
Dec 08, 2017 10.12 10.16 10.07 10.07 1,454,878 -0.01(-0.10%)
Dec 07, 2017 10.12 10.20 10.08 10.08 1,479,284 +0.08(+0.80%)
Dec 06, 2017 9.970 10.04 9.950 10.00 1,442,792 -0.02(-0.20%)
Dec 05, 2017 10.13 10.14 10.01 10.02 1,207,139 -0.05(-0.50%)
Dec 04, 2017 10.17 10.19 10.07 10.07 1,490,609 -0.16(-1.56%)
Dec 01, 2017 10.13 10.24 10.13 10.23 1,900,778 +0.01(+0.10%)
Nov 30, 2017 10.24 10.30 10.18 10.22 1,077,354 +0.02(+0.20%)
Nov 29, 2017 10.20 10.29 10.18 10.20 1,162,493 +0.00(+0.00%)
Nov 28, 2017 10.19 10.23 10.16 10.20 981,340 +0.10(+0.99%)
Nov 27, 2017 10.19 10.21 10.09 10.10 1,008,976 -0.04(-0.39%)
Nov 24, 2017 10.12 10.15 10.10 10.14 735,509 +0.12(+1.20%)
Nov 22, 2017 9.990 10.04 9.970 10.02 768,910 +0.06(+0.60%)
Nov 21, 2017 9.940 9.965 9.920 9.960 975,910 -0.04(-0.40%)
Nov 20, 2017 10.07 10.09 9.990 10.00 1,047,812 +0.00(+0.00%)
Nov 17, 2017 9.990 10.03 9.953 10.00 1,649,195 -0.02(-0.20%)
Nov 16, 2017 10.07 10.09 10.01 10.02 1,333,837 +0.02(+0.20%)
Nov 15, 2017 9.950 10.04 9.945 10.00 1,388,622 +0.08(+0.81%)
Nov 14, 2017 9.920 9.940 9.880 9.920 1,051,860 +0.02(+0.20%)
Nov 13, 2017 9.870 9.920 9.830 9.900 1,192,577 -0.13(-1.30%)
Nov 10, 2017 10.03 10.04 9.980 10.03 1,173,961 -0.06(-0.59%)
Nov 09, 2017 10.00 10.09 9.990 10.09 1,419,339 +0.03(+0.30%)
Nov 08, 2017 10.06 10.09 10.04 10.06 1,332,957 -0.05(-0.49%)
Nov 07, 2017 10.18 10.19 10.06 10.11 921,537 -0.11(-1.08%)
Nov 06, 2017 10.18 10.24 10.13 10.22 1,131,608 -0.04(-0.39%)
Nov 03, 2017 10.31 10.31 10.21 10.26 1,455,870 -0.21(-2.01%)
Nov 02, 2017 10.44 10.51 10.42 10.47 1,212,472 +0.01(+0.10%)
Nov 01, 2017 10.50 10.52 10.41 10.46 1,672,012 +0.05(+0.48%)
Oct 31, 2017 10.39 10.48 10.36 10.41 1,654,010 +0.14(+1.36%)
Oct 30, 2017 10.26 10.34 10.26 10.27 2,185,315 +0.26(+2.60%)
Oct 27, 2017 10.05 10.10 9.950 10.01 2,968,464 -0.17(-1.67%)
Oct 26, 2017 10.30 10.35 10.16 10.18 3,028,290 -0.19(-1.83%)
Oct 25, 2017 10.46 10.47 10.32 10.37 1,637,794 +0.07(+0.68%)
Oct 24, 2017 10.34 10.40 10.29 10.30 1,202,286 +0.01(+0.10%)
Oct 23, 2017 10.40 10.40 10.28 10.29 988,395 -0.09(-0.87%)
Oct 20, 2017 10.43 10.44 10.36 10.38 1,246,800 -0.02(-0.19%)
Oct 19, 2017 10.40 10.43 10.36 10.40 1,019,028 -0.12(-1.14%)
Oct 18, 2017 10.47 10.53 10.47 10.52 1,119,350 +0.01(+0.10%)
Oct 17, 2017 10.57 10.60 10.50 10.51 1,131,180 -0.11(-1.04%)
Oct 16, 2017 10.68 10.68 10.60 10.62 1,103,849 -0.20(-1.85%)
Oct 13, 2017 10.82 10.86 10.80 10.82 725,198 +0.01(+0.09%)
Oct 12, 2017 10.80 10.84 10.75 10.81 1,013,616 -0.07(-0.64%)
Oct 11, 2017 10.83 10.92 10.83 10.88 1,180,652 +0.08(+0.74%)
Oct 10, 2017 10.59 10.81 10.55 10.80 2,805,383 +0.21(+1.98%)
Oct 09, 2017 10.60 10.62 10.56 10.59 1,052,567 +0.08(+0.76%)
Oct 06, 2017 10.48 10.51 10.45 10.51 1,252,338 +0.05(+0.48%)
Oct 05, 2017 10.42 10.59 10.42 10.46 1,971,472 +0.21(+2.05%)
Oct 04, 2017 10.33 10.33 10.24 10.25 2,279,261 -0.31(-2.94%)
Oct 03, 2017 10.51 10.56 10.49 10.56 963,269 -0.02(-0.19%)
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.