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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 30, 2010 9.178 9.239 9.091 9.178 6,755,559 -0.05(-0.54%)
Jul 29, 2010 9.291 9.350 9.137 9.228 8,333,344 +0.38(+4.29%)
Jul 28, 2010 8.858 8.949 8.823 8.849 3,358,978 -0.01(-0.11%)
Jul 27, 2010 8.854 8.887 8.756 8.858 3,780,767 +0.04(+0.49%)
Jul 26, 2010 8.674 8.815 8.635 8.815 5,099,331 +0.13(+1.53%)
Jul 23, 2010 8.562 8.690 8.511 8.682 5,393,509 +0.09(+1.00%)
Jul 22, 2010 8.523 8.637 8.513 8.596 3,759,695 +0.33(+4.02%)
Jul 21, 2010 8.425 8.434 8.218 8.264 4,469,287 -0.25(-2.96%)
Jul 20, 2010 8.267 8.521 8.258 8.516 3,621,703 +0.04(+0.44%)
Jul 19, 2010 8.541 8.584 8.394 8.478 5,558,955 +0.13(+1.54%)
Jul 16, 2010 8.350 8.520 8.336 8.350 5,331,395 -0.26(-3.02%)
Jul 15, 2010 8.548 8.621 8.445 8.610 9,005,713 +0.15(+1.78%)
Jul 14, 2010 8.393 8.488 8.342 8.460 4,168,212 +0.08(+1.01%)
Jul 13, 2010 8.350 8.406 8.316 8.375 5,237,882 +0.17(+2.03%)
Jul 12, 2010 8.092 8.218 8.076 8.209 6,815,354 -0.06(-0.73%)
Jul 09, 2010 8.269 8.281 8.194 8.269 5,071,697 -0.08(-0.98%)
Jul 08, 2010 8.260 8.354 8.203 8.351 7,236,480 +0.10(+1.24%)
Jul 07, 2010 8.030 8.267 7.966 8.249 8,173,803 +0.40(+5.06%)
Jul 06, 2010 7.882 7.955 7.785 7.852 5,329,949 +0.19(+2.43%)
Jul 02, 2010 7.666 7.817 7.604 7.666 4,993,955 -0.04(-0.52%)
Jul 01, 2010 7.617 7.726 7.505 7.706 6,842,958 +0.26(+3.48%)
Jun 30, 2010 7.416 7.549 7.403 7.447 887 +0.05(+0.62%)
Jun 29, 2010 7.585 7.585 7.379 7.402 9,094,633 -0.46(-5.82%)
Jun 25, 2010 7.859 7.892 7.738 7.859 5,770,790 +0.03(+0.36%)
Jun 24, 2010 7.942 7.953 7.786 7.831 5,947,712 -0.22(-2.70%)
Jun 23, 2010 7.998 8.110 7.905 8.048 6,389,284 +0.07(+0.86%)
Jun 22, 2010 8.044 8.114 7.939 7.980 7,338,337 -0.09(-1.15%)
Jun 21, 2010 8.220 8.237 8.036 8.072 7,080,816 +0.01(+0.13%)
Jun 18, 2010 8.061 8.151 8.028 8.061 6,574,476 -0.02(-0.30%)
Jun 17, 2010 8.057 8.095 7.980 8.085 6,402,549 +0.12(+1.52%)
Jun 16, 2010 7.921 7.997 7.896 7.965 10,533,315 -0.16(-1.96%)
Jun 15, 2010 7.975 8.128 7.935 8.124 7,040,632 +0.34(+4.34%)
Jun 14, 2010 7.867 7.938 7.777 7.786 7,793,897 -0.01(-0.19%)
Jun 11, 2010 7.695 7.821 7.684 7.801 5,665,562 +0.13(+1.70%)
Jun 10, 2010 7.525 7.680 7.518 7.671 10,445,051 +0.51(+7.06%)
Jun 09, 2010 7.269 7.320 7.135 7.165 8,392,855 -0.12(-1.58%)
Jun 08, 2010 7.176 7.283 7.147 7.281 12,344,886 +0.06(+0.89%)
Jun 07, 2010 7.376 7.387 7.214 7.216 11,454,763 -0.15(-2.00%)
Jun 04, 2010 7.364 7.537 7.341 7.364 13,506,011 -0.40(-5.13%)
Jun 03, 2010 7.939 7.958 7.722 7.762 12,374,332 -0.11(-1.40%)
Jun 02, 2010 7.599 7.872 7.545 7.872 9,137,046 +0.33(+4.43%)
Jun 01, 2010 7.487 7.789 7.462 7.538 6,182,595 -0.16(-2.02%)
May 28, 2010 7.694 7.859 7.644 7.694 6,811,476 -0.12(-1.53%)
May 27, 2010 7.579 7.820 7.553 7.813 7,741,693 +0.48(+6.55%)
May 26, 2010 7.536 7.595 7.304 7.333 14,893,511 -0.27(-3.49%)
May 25, 2010 7.373 7.608 7.328 7.599 11,412,812 +0.01(+0.19%)
May 24, 2010 7.686 7.735 7.577 7.584 9,343,809 -0.36(-4.51%)
May 21, 2010 7.579 7.946 7.564 7.942 16,694,793 +0.25(+3.28%)
May 20, 2010 7.628 7.825 7.592 7.690 1,565 -0.07(-0.86%)
May 19, 2010 7.674 7.786 7.603 7.757 11,294,528 +0.12(+1.60%)
May 18, 2010 7.880 7.888 7.607 7.635 13,564,613 +0.04(+0.48%)
May 17, 2010 7.611 7.647 7.414 7.599 9,730,546 +0.12(+1.60%)
May 14, 2010 7.479 7.672 7.302 7.479 16,167,955 -0.38(-4.78%)
May 13, 2010 7.879 8.023 7.820 7.855 11,734,206 -0.29(-3.52%)
May 12, 2010 8.197 8.299 8.120 8.142 8,230,130 +0.02(+0.28%)
May 11, 2010 8.224 8.299 8.114 8.119 12,288,216 -0.42(-4.92%)
May 10, 2010 8.520 8.551 8.472 8.539 12,098,080 +0.88(+11.43%)
May 07, 2010 7.707 7.843 7.435 7.663 14,031,522 -0.04(-0.57%)
May 06, 2010 7.930 7.970 7.513 7.707 745 -0.45(-5.53%)
May 05, 2010 8.195 8.301 8.157 8.159 8,284,038 -0.27(-3.20%)
May 04, 2010 8.656 8.659 8.417 8.429 7,989,382 -0.53(-5.89%)
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.