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 )

5.090 +0.130 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 85.97 87.28 85.87 86.38 282,090 -0.06(-0.07%)
Apr 29, 2008 86.54 86.65 86.11 86.44 250,017 -1.28(-1.46%)
Apr 28, 2008 87.89 88.34 87.63 87.72 350,743 -0.42(-0.48%)
Apr 25, 2008 87.59 88.26 87.17 88.14 372,807 +0.58(+0.66%)
Apr 24, 2008 86.91 88.07 86.38 87.56 445,528 -1.26(-1.42%)
Apr 23, 2008 88.57 89.25 88.13 88.82 218,240 -0.33(-0.37%)
Apr 22, 2008 89.26 89.55 88.60 89.15 254,413 -1.02(-1.13%)
Apr 21, 2008 89.37 90.27 89.23 90.17 229,670 +0.19(+0.21%)
Apr 18, 2008 89.69 90.18 89.03 89.98 329,309 +1.19(+1.34%)
Apr 17, 2008 88.47 89.01 88.33 88.79 386,021 -1.44(-1.60%)
Apr 16, 2008 90.14 90.59 89.76 90.23 552,843 +1.78(+2.01%)
Apr 15, 2008 87.80 88.64 87.43 88.45 260,399 +0.94(+1.07%)
Apr 14, 2008 86.91 87.78 86.84 87.51 265,113 +0.23(+0.26%)
Apr 11, 2008 88.55 88.74 87.18 87.28 302,100 -2.64(-2.94%)
Apr 10, 2008 89.77 90.30 89.11 89.92 229,200 -0.30(-0.33%)
Apr 09, 2008 91.20 91.42 90.08 90.22 231,901 +0.09(+0.10%)
Apr 08, 2008 90.32 90.54 89.66 90.13 311,637 -1.74(-1.89%)
Apr 07, 2008 92.12 92.52 91.57 91.87 469,420 +1.35(+1.49%)
Apr 04, 2008 90.16 91.06 89.32 90.52 306,884 +1.08(+1.21%)
Apr 03, 2008 87.81 89.67 87.70 89.44 425,651 +0.14(+0.16%)
Apr 02, 2008 88.85 89.84 88.50 89.30 558,600 -0.07(-0.08%)
Apr 01, 2008 86.71 89.47 86.54 89.37 521,720 +2.86(+3.31%)
Mar 31, 2008 86.28 86.73 86.15 86.51 437,400 -0.55(-0.63%)
Mar 28, 2008 88.03 88.28 86.79 87.06 246,383 -0.62(-0.71%)
Mar 27, 2008 88.53 88.66 87.51 87.68 356,435 +0.16(+0.18%)
Mar 26, 2008 87.62 88.00 86.72 87.52 419,325 +0.02(+0.02%)
Mar 25, 2008 86.57 87.73 86.05 87.50 452,400 +2.04(+2.39%)
Mar 24, 2008 84.09 86.00 84.09 85.46 395,000 +1.38(+1.64%)
Mar 21, 2008 82.98 84.30 82.47 84.08 526,500 +0.00(+0.00%)
Mar 20, 2008 82.98 84.30 82.47 84.08 526,500 +0.70(+0.84%)
Mar 19, 2008 85.22 85.86 83.38 83.38 918,013 -3.80(-4.36%)
Mar 18, 2008 86.25 87.37 85.97 87.18 616,579 +1.75(+2.05%)
Mar 17, 2008 84.98 86.45 84.26 85.43 706,686 -0.06(-0.07%)
Mar 14, 2008 86.75 87.24 84.67 85.49 639,500 -1.14(-1.32%)
Mar 13, 2008 85.52 86.81 84.90 86.63 470,878 +0.77(+0.90%)
Mar 12, 2008 86.62 86.96 85.66 85.86 381,654 -0.64(-0.74%)
Mar 11, 2008 85.50 86.50 84.59 86.50 460,433 +3.26(+3.92%)
Mar 10, 2008 84.62 84.77 83.15 83.24 459,227 -0.60(-0.72%)
Mar 07, 2008 83.45 84.57 83.22 83.84 440,078 -0.61(-0.72%)
Mar 06, 2008 85.42 85.42 84.30 84.45 685,274 -0.99(-1.16%)
Mar 05, 2008 85.06 85.82 84.66 85.44 589,713 +0.77(+0.91%)
Mar 04, 2008 84.49 85.05 83.45 84.67 984,250 -1.40(-1.63%)
Mar 03, 2008 86.20 86.45 85.41 86.07 658,398 -0.67(-0.77%)
Feb 29, 2008 87.64 87.83 86.50 86.74 575,483 -1.65(-1.87%)
Feb 28, 2008 88.30 89.09 87.89 88.39 646,975 -0.68(-0.76%)
Feb 27, 2008 87.69 89.42 87.65 89.07 739,943 +0.71(+0.80%)
Feb 26, 2008 86.85 88.53 86.79 88.36 445,398 +1.97(+2.28%)
Feb 25, 2008 85.11 86.41 84.52 86.39 459,721 +0.89(+1.04%)
Feb 22, 2008 85.50 85.61 84.04 85.50 540,772 +0.83(+0.98%)
Feb 21, 2008 84.79 85.57 84.44 84.67 885,193 +0.76(+0.91%)
Feb 20, 2008 82.49 84.10 82.25 83.91 709,036 +0.48(+0.58%)
Feb 19, 2008 84.66 84.89 83.15 83.43 365,160 +0.04(+0.05%)
Feb 18, 2008 82.75 83.50 82.14 83.39 0 +0.00(+0.00%)
Feb 15, 2008 82.75 83.50 82.14 83.39 595,900 -0.95(-1.13%)
Feb 14, 2008 85.18 85.74 84.05 84.34 361,902 -0.86(-1.01%)
Feb 13, 2008 84.21 85.31 83.12 85.20 527,766 -0.58(-0.68%)
Feb 12, 2008 84.44 86.23 84.06 85.78 946,925 +2.04(+2.44%)
Feb 11, 2008 83.84 83.84 82.77 83.74 520,505 -0.17(-0.20%)
Feb 08, 2008 83.22 84.31 83.02 83.91 727,673 -0.09(-0.11%)
Feb 07, 2008 83.77 84.90 83.17 84.00 1,024,539 +0.01(+0.01%)
Feb 06, 2008 84.76 85.34 83.76 83.99 753,319 +1.81(+2.20%)
Feb 05, 2008 84.74 85.11 82.03 82.18 695,255 -5.69(-6.48%)
Feb 04, 2008 88.40 88.61 87.60 87.87 353,726 -0.44(-0.50%)
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.