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 )

4.530 USD +0.090 (+2.03%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 57.37 58.60 57.00 57.37 913,484 -0.89(-1.53%)
May 27, 2010 56.51 58.31 56.32 58.26 1,038,235 +3.58(+6.55%)
May 26, 2010 56.19 56.63 54.46 54.68 1,997,362 -1.98(-3.49%)
May 25, 2010 54.98 56.73 54.64 56.66 1,530,567 +0.11(+0.19%)
May 24, 2010 57.31 57.68 56.50 56.55 1,253,094 -2.67(-4.51%)
May 21, 2010 56.51 59.25 56.40 59.22 2,238,931 +1.88(+3.28%)
May 20, 2010 56.88 58.35 56.61 57.34 210 -0.50(-0.86%)
May 19, 2010 57.22 58.06 56.69 57.84 1,514,704 +0.91(+1.60%)
May 18, 2010 58.76 58.82 56.72 56.93 1,819,144 +0.27(+0.48%)
May 17, 2010 56.75 57.02 55.28 56.66 1,304,959 +0.89(+1.60%)
May 14, 2010 55.77 57.21 54.45 55.77 2,168,277 -2.80(-4.78%)
May 13, 2010 58.75 59.82 58.31 58.57 1,573,669 -2.14(-3.52%)
May 12, 2010 61.12 61.88 60.55 60.71 1,103,739 +0.17(+0.28%)
May 11, 2010 61.32 61.88 60.50 60.54 1,647,967 -3.13(-4.92%)
May 10, 2010 63.53 63.76 63.17 63.67 1,622,468 +6.53(+11.43%)
May 07, 2010 57.47 58.48 55.44 57.14 1,881,761 -0.33(-0.57%)
May 06, 2010 59.13 59.43 56.02 57.47 100 -4.22(-6.84%)
May 05, 2010 61.96 62.76 61.67 61.69 1,095,613 -2.04(-3.20%)
May 04, 2010 65.45 65.47 63.64 63.73 1,056,643 -3.99(-5.89%)
May 03, 2010 67.51 67.88 67.13 67.72 333,781 -0.06(-0.09%)
Apr 30, 2010 67.80 68.17 67.11 67.78 733,133 +1.44(+2.17%)
Apr 29, 2010 66.35 66.90 66.04 66.34 858,088 +1.11(+1.70%)
Apr 28, 2010 65.98 66.10 64.55 65.23 1,118,802 -0.57(-0.87%)
Apr 27, 2010 67.84 68.46 65.77 65.80 1,005,614 -3.49(-5.04%)
Apr 26, 2010 69.36 69.63 68.90 69.29 685,847 -0.53(-0.76%)
Apr 23, 2010 69.25 69.83 69.01 69.82 1,261,798 +1.42(+2.08%)
Apr 22, 2010 68.35 68.46 67.84 68.40 892,973 -0.91(-1.31%)
Apr 21, 2010 69.92 70.13 69.03 69.31 712,712 -1.37(-1.94%)
Apr 20, 2010 71.02 71.11 70.43 70.68 522,738 -0.34(-0.48%)
Apr 19, 2010 70.61 71.07 70.61 71.02 663,335 -0.43(-0.60%)
Apr 16, 2010 72.36 72.50 71.04 71.45 469,245 -1.95(-2.66%)
Apr 15, 2010 73.00 73.60 72.97 73.40 451,278 -0.75(-1.01%)
Apr 14, 2010 73.81 74.15 73.63 74.15 348,573 +0.50(+0.68%)
Apr 13, 2010 73.80 73.89 73.00 73.65 329,638 +0.26(+0.35%)
Apr 12, 2010 73.34 73.75 73.11 73.39 275,261 +1.01(+1.40%)
Apr 09, 2010 70.95 72.55 70.95 72.38 451,164 +1.68(+2.38%)
Apr 08, 2010 69.80 70.71 69.59 70.70 703,871 +0.23(+0.33%)
Apr 07, 2010 70.87 71.07 70.35 70.47 464,566 -0.80(-1.12%)
Apr 06, 2010 70.70 71.39 70.50 71.27 430,094 -1.30(-1.79%)
Apr 05, 2010 72.24 72.82 71.93 72.57 277,232 +0.55(+0.76%)
Apr 01, 2010 71.40 72.02 72.02 72.02 823,500 +0.92(+1.29%)
Mar 31, 2010 70.72 71.46 70.40 71.10 408,171 -0.28(-0.39%)
Mar 30, 2010 72.25 72.34 71.12 71.38 479,854 -0.75(-1.04%)
Mar 29, 2010 71.96 72.28 71.66 72.13 301,628 +0.26(+0.36%)
Mar 26, 2010 71.53 72.20 71.34 71.87 402,462 +0.92(+1.30%)
Mar 25, 2010 71.50 71.93 70.87 70.95 465,778 +0.42(+0.60%)
Mar 24, 2010 70.46 70.86 70.12 70.53 609,353 -1.52(-2.11%)
Mar 23, 2010 71.69 72.18 71.35 72.05 365,485 +0.50(+0.70%)
Mar 22, 2010 70.37 71.83 70.33 71.55 490,182 -0.24(-0.33%)
Mar 19, 2010 72.20 72.30 71.37 71.79 590,775 -1.36(-1.86%)
Mar 18, 2010 73.40 73.52 72.40 73.15 435,625 -0.84(-1.14%)
Mar 17, 2010 74.01 74.36 73.70 73.99 276,979 +0.46(+0.63%)
Mar 16, 2010 72.94 73.65 72.67 73.53 260,957 +0.94(+1.29%)
Mar 15, 2010 72.35 72.66 72.22 72.59 519,663 -1.23(-1.67%)
Mar 12, 2010 74.47 74.47 73.67 73.82 302,899 +0.34(+0.46%)
Mar 11, 2010 73.06 73.53 72.81 73.48 429,420 -0.48(-0.65%)
Mar 10, 2010 73.43 74.07 73.18 73.96 495,718 +0.71(+0.97%)
Mar 09, 2010 72.77 73.59 72.73 73.25 435,364 -0.68(-0.92%)
Mar 08, 2010 74.00 74.23 73.57 73.93 298,744 +0.15(+0.20%)
Mar 05, 2010 72.25 73.81 72.17 73.78 402,536 +1.81(+2.51%)
Mar 04, 2010 72.37 72.57 71.62 71.97 427,304 -0.31(-0.43%)
Mar 03, 2010 71.55 72.81 71.50 72.28 347,912 +0.56(+0.78%)
Mar 02, 2010 71.49 71.95 71.18 71.72 457,642 +0.85(+1.20%)
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.