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 )

4.595 USD +0.005 (+0.11%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.22 10.24 10.11 10.13 1,251,913 -0.01(-0.10%)
Feb 27, 2017 10.09 10.16 10.08 10.14 820,886 -0.01(-0.10%)
Feb 24, 2017 10.05 10.15 10.04 10.15 885,002 +0.09(+0.89%)
Feb 23, 2017 10.06 10.11 10.01 10.06 1,239,850 +0.22(+2.24%)
Feb 22, 2017 9.800 9.865 9.730 9.840 1,018,573 -0.06(-0.61%)
Feb 21, 2017 9.850 9.900 9.810 9.900 1,054,245 +0.03(+0.30%)
Feb 17, 2017 9.870 9.870 9.870 0 -0.03(-0.30%)
Feb 16, 2017 9.890 9.925 9.860 9.900 1,178,705 +0.08(+0.81%)
Feb 15, 2017 9.690 9.830 9.680 9.820 848,236 +0.12(+1.24%)
Feb 14, 2017 9.680 9.700 9.620 9.700 1,173,849 +0.08(+0.83%)
Feb 13, 2017 9.650 9.668 9.610 9.620 704,325 +0.04(+0.42%)
Feb 10, 2017 9.550 9.600 9.530 9.580 715,829 -0.11(-1.14%)
Feb 09, 2017 9.630 9.740 9.630 9.690 1,211,988 +0.19(+2.00%)
Feb 08, 2017 9.430 9.510 9.372 9.500 955,122 +0.04(+0.42%)
Feb 07, 2017 9.470 9.480 9.420 9.460 1,095,923 -0.04(-0.42%)
Feb 06, 2017 9.530 9.550 9.500 9.500 1,127,985 -0.16(-1.66%)
Feb 03, 2017 9.690 9.690 9.640 9.660 3,182,013 +0.05(+0.52%)
Feb 02, 2017 9.640 9.690 9.590 9.610 2,647,754 +0.08(+0.84%)
Feb 01, 2017 9.560 9.565 9.440 9.530 1,310,386 -0.11(-1.14%)
Jan 31, 2017 9.590 9.690 9.590 9.640 2,382,942 +0.05(+0.52%)
Jan 30, 2017 9.540 9.590 9.500 9.590 1,956,758 -0.07(-0.72%)
Jan 27, 2017 9.630 9.670 9.610 9.660 1,016,593 -0.03(-0.31%)
Jan 26, 2017 9.730 9.735 9.640 9.690 1,119,873 -0.11(-1.12%)
Jan 25, 2017 9.850 9.865 9.730 9.800 6,228,219 +0.08(+0.82%)
Jan 24, 2017 9.660 9.740 9.650 9.720 1,737,927 +0.09(+0.93%)
Jan 23, 2017 9.560 9.640 9.530 9.630 1,385,284 -0.04(-0.41%)
Jan 20, 2017 9.700 9.720 9.610 9.670 858,369 +0.06(+0.62%)
Jan 19, 2017 9.630 9.650 9.540 9.610 1,569,797 -0.04(-0.41%)
Jan 18, 2017 9.720 9.730 9.630 9.650 1,466,244 -0.07(-0.72%)
Jan 17, 2017 9.650 9.740 9.620 9.720 1,658,578 -0.02(-0.21%)
Jan 13, 2017 9.740 9.740 9.740 0 -0.01(-0.10%)
Jan 12, 2017 9.670 9.760 9.670 9.750 1,213,384 +0.10(+1.04%)
Jan 11, 2017 9.570 9.650 9.520 9.650 1,441,232 +0.01(+0.10%)
Jan 10, 2017 9.650 9.670 9.630 9.640 2,948,185 -0.01(-0.10%)
Jan 09, 2017 9.620 9.680 9.600 9.650 1,208,047 +0.00(+0.00%)
Jan 06, 2017 9.610 9.680 9.600 9.650 2,643,237 -0.01(-0.10%)
Jan 05, 2017 9.550 9.670 9.550 9.660 4,432,622 +0.33(+3.54%)
Jan 04, 2017 9.380 9.400 9.320 9.330 1,492,586 +0.01(+0.11%)
Jan 03, 2017 9.190 9.330 9.150 9.320 1,844,885 +0.12(+1.30%)
Dec 30, 2016 9.200 9.200 9.200 0 +0.07(+0.77%)
Dec 29, 2016 9.140 9.180 9.100 9.130 916,707 +0.10(+1.11%)
Dec 28, 2016 9.040 9.100 9.015 9.030 1,181,196 -0.10(-1.10%)
Dec 27, 2016 9.160 9.190 9.120 9.130 1,248,860 -0.04(-0.44%)
Dec 23, 2016 9.170 9.170 9.170 0 +0.14(+1.55%)
Dec 22, 2016 9.030 9.077 9.010 9.030 1,377,400 -0.14(-1.53%)
Dec 21, 2016 9.180 9.205 9.155 9.170 1,696,896 -0.06(-0.65%)
Dec 20, 2016 9.140 9.230 9.130 9.230 1,717,082 +0.16(+1.76%)
Dec 19, 2016 9.080 9.140 9.070 9.070 1,218,408 -0.02(-0.22%)
Dec 16, 2016 9.000 9.130 8.985 9.090 2,304,177 +0.17(+1.91%)
Dec 15, 2016 8.910 8.960 8.870 8.920 1,976,137 +0.06(+0.68%)
Dec 14, 2016 9.020 9.040 8.835 8.860 3,202,453 -0.18(-1.99%)
Dec 13, 2016 8.990 9.090 8.970 9.040 3,026,049 +0.24(+2.73%)
Dec 12, 2016 8.810 8.890 8.800 8.800 2,119,338 +0.06(+0.69%)
Dec 09, 2016 8.720 8.750 8.670 8.740 1,591,110 +0.02(+0.23%)
Dec 08, 2016 8.680 8.740 8.630 8.720 2,229,905 +0.17(+1.99%)
Dec 07, 2016 8.440 8.580 8.430 8.550 1,190,142 +0.11(+1.30%)
Dec 06, 2016 8.360 8.445 8.340 8.440 2,466,294 +0.16(+1.93%)
Dec 05, 2016 8.250 8.320 8.240 8.280 1,389,126 +0.10(+1.22%)
Dec 02, 2016 8.180 8.230 8.150 8.180 1,298,546 -0.05(-0.61%)
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.