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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.220 +0.050 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2007 8.733 8.736 8.597 8.631 6,387,272 +0.01(+0.11%)
Feb 27, 2007 8.938 8.961 8.544 8.622 2,810,608 -0.42(-4.61%)
Feb 26, 2007 9.031 9.057 9.010 9.039 654,167 +0.07(+0.82%)
Feb 23, 2007 8.951 8.985 8.933 8.965 901,065 -0.01(-0.09%)
Feb 22, 2007 9.001 9.016 8.930 8.973 1,102,462 -0.05(-0.59%)
Feb 21, 2007 9.025 9.048 9.000 9.027 1,200,923 -0.09(-1.00%)
Feb 20, 2007 9.069 9.130 9.017 9.118 1,111,413 +0.04(+0.44%)
Feb 16, 2007 8.981 9.126 8.970 9.077 1,805,860 +0.07(+0.82%)
Feb 15, 2007 9.009 9.031 8.980 9.004 858,548 -0.03(-0.36%)
Feb 14, 2007 8.966 9.063 8.958 9.036 952,585 +0.10(+1.13%)
Feb 13, 2007 8.907 8.949 8.898 8.935 761,855 +0.07(+0.76%)
Feb 12, 2007 8.895 8.902 8.850 8.868 980,132 -0.04(-0.42%)
Feb 09, 2007 8.988 8.990 8.882 8.906 1,470,944 -0.07(-0.75%)
Feb 08, 2007 8.919 9.008 8.910 8.973 1,940,125 +0.10(+1.10%)
Feb 07, 2007 8.820 8.900 8.812 8.875 896,590 +0.12(+1.35%)
Feb 06, 2007 8.757 8.784 8.721 8.757 1,253,883 +0.03(+0.31%)
Feb 05, 2007 8.705 8.760 8.698 8.730 1,663,390 -0.04(-0.49%)
Feb 02, 2007 8.791 8.791 8.736 8.773 1,098,733 -0.04(-0.41%)
Feb 01, 2007 8.831 8.860 8.801 8.809 2,263,106 -0.03(-0.35%)
Jan 31, 2007 8.669 8.850 8.663 8.840 1,243,440 +0.13(+1.48%)
Jan 30, 2007 8.667 8.733 8.667 8.711 1,083,814 +0.04(+0.45%)
Jan 29, 2007 8.628 8.728 8.622 8.673 1,252,391 -0.00(-0.05%)
Jan 26, 2007 8.634 8.694 8.595 8.677 1,633,554 +0.03(+0.37%)
Jan 25, 2007 8.740 8.749 8.626 8.644 1,830,475 -0.10(-1.13%)
Jan 24, 2007 8.718 8.757 8.686 8.744 1,622,365 +0.01(+0.14%)
Jan 23, 2007 8.694 8.764 8.682 8.732 1,544,790 +0.05(+0.60%)
Jan 22, 2007 8.752 8.762 8.659 8.679 1,317,286 -0.06(-0.71%)
Jan 19, 2007 8.681 8.778 8.677 8.741 1,436,632 +0.08(+0.98%)
Jan 18, 2007 8.698 8.718 8.639 8.656 1,749,171 -0.01(-0.09%)
Jan 17, 2007 8.644 8.714 8.614 8.665 2,245,950 -0.10(-1.13%)
Jan 16, 2007 8.807 8.824 8.742 8.764 976,403 -0.02(-0.27%)
Jan 12, 2007 8.745 8.824 8.745 8.788 875,704 +0.05(+0.60%)
Jan 11, 2007 8.620 8.741 8.610 8.736 1,890,149 +0.11(+1.31%)
Jan 10, 2007 8.650 8.650 8.560 8.623 2,465,249 -0.16(-1.79%)
Jan 09, 2007 8.949 8.951 8.752 8.780 6,363,402 -0.10(-1.15%)
Jan 08, 2007 8.864 8.927 8.843 8.882 1,914,018 +0.10(+1.19%)
Jan 05, 2007 8.856 8.872 8.752 8.777 1,884,927 -0.04(-0.50%)
Jan 04, 2007 8.701 8.840 8.690 8.821 7,307,731 +0.16(+1.90%)
Jan 03, 2007 8.730 8.748 8.616 8.656 1,813,319 +0.11(+1.29%)
Dec 29, 2006 8.505 8.571 8.505 8.547 911,508 -0.03(-0.41%)
Dec 28, 2006 8.584 8.606 8.540 8.581 604,937 +0.01(+0.06%)
Dec 27, 2006 8.512 8.584 8.496 8.576 716,824 +0.07(+0.85%)
Dec 26, 2006 8.580 8.580 8.471 8.504 431,138 +0.02(+0.28%)
Dec 22, 2006 8.534 8.544 8.435 8.480 1,118,872 -0.06(-0.75%)
Dec 21, 2006 8.580 8.589 8.514 8.544 3,053,776 -0.03(-0.41%)
Dec 20, 2006 8.620 8.646 8.573 8.579 1,464,977 -0.01(-0.08%)
Dec 19, 2006 8.517 8.589 8.505 8.585 1,188,242 +0.03(+0.30%)
Dec 18, 2006 8.591 8.607 8.522 8.560 1,397,845 +0.01(+0.08%)
Dec 15, 2006 8.623 8.624 8.541 8.553 1,368,754 -0.15(-1.71%)
Dec 14, 2006 8.687 8.711 8.659 8.702 989,829 +0.00(+0.03%)
Dec 13, 2006 8.674 8.699 8.640 8.699 2,646,507 +0.15(+1.79%)
Dec 12, 2006 8.540 8.565 8.489 8.547 851,835 +0.01(+0.08%)
Dec 11, 2006 8.463 8.553 8.462 8.540 1,042,789 +0.12(+1.37%)
Dec 08, 2006 8.492 8.504 8.417 8.425 1,189,734 -0.03(-0.41%)
Dec 07, 2006 8.469 8.493 8.454 8.459 1,546,282 +0.16(+1.99%)
Dec 06, 2006 8.323 8.335 8.280 8.295 1,106,192 -0.02(-0.29%)
Dec 05, 2006 8.232 8.327 8.232 8.319 1,552,249 +0.12(+1.46%)
Dec 04, 2006 8.051 8.211 8.051 8.199 1,033,838 +0.11(+1.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.