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 )

4.250 +0.030 (+0.71%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 19, 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 (%)
Aug 31, 2009 10.14 10.20 10.12 10.16 1,441,936 -0.06(-0.60%)
Aug 28, 2009 10.29 10.32 10.16 10.22 1,447,918 -0.04(-0.39%)
Aug 27, 2009 10.15 10.28 10.07 10.26 2,472,298 +0.09(+0.87%)
Aug 26, 2009 10.11 10.18 10.08 10.17 3,423,146 -0.03(-0.32%)
Aug 25, 2009 10.16 10.29 10.11 10.20 2,062,910 +0.16(+1.55%)
Aug 24, 2009 10.07 10.17 10.02 10.05 1,524,061 -0.01(-0.15%)
Aug 21, 2009 10.01 10.14 10.01 10.06 2,193,967 +0.23(+2.37%)
Aug 20, 2009 9.683 9.846 9.682 9.831 1,137,938 +0.20(+2.09%)
Aug 19, 2009 9.454 9.669 9.441 9.630 979,595 +0.12(+1.25%)
Aug 18, 2009 9.390 9.536 9.370 9.510 849,709 +0.15(+1.58%)
Aug 17, 2009 9.386 9.415 9.317 9.363 2,016,589 -0.44(-4.45%)
Aug 14, 2009 9.863 9.872 9.717 9.799 1,542,798 -0.23(-2.30%)
Aug 13, 2009 10.04 10.06 9.966 10.03 846,285 +0.09(+0.88%)
Aug 12, 2009 9.787 10.01 9.776 9.942 1,191,278 +0.02(+0.24%)
Aug 11, 2009 9.911 9.949 9.834 9.918 782,681 +0.06(+0.57%)
Aug 10, 2009 9.911 9.921 9.817 9.862 802,888 -0.09(-0.89%)
Aug 07, 2009 9.943 10.02 9.927 9.950 1,287,777 +0.13(+1.32%)
Aug 06, 2009 9.933 9.948 9.765 9.820 866,619 -0.15(-1.55%)
Aug 05, 2009 10.09 10.09 9.860 9.974 1,228,022 -0.12(-1.20%)
Aug 04, 2009 10.03 10.15 10.01 10.10 2,190,059 -0.03(-0.25%)
Aug 03, 2009 10.08 10.20 10.04 10.12 2,391,799 +0.11(+1.14%)
Jul 31, 2009 9.984 10.04 9.891 10.01 1,321,187 -0.01(-0.15%)
Jul 30, 2009 10.02 10.10 9.902 10.02 1,560,327 +0.18(+1.85%)
Jul 29, 2009 9.901 9.919 9.758 9.839 1,866,563 -0.18(-1.85%)
Jul 28, 2009 9.922 10.03 9.848 10.02 1,601,069 +0.13(+1.31%)
Jul 27, 2009 9.834 9.902 9.764 9.894 1,122,475 +0.11(+1.15%)
Jul 24, 2009 9.737 9.799 9.684 9.781 31,537 +0.07(+0.69%)
Jul 23, 2009 9.496 9.771 9.472 9.714 1,670,671 +0.26(+2.75%)
Jul 22, 2009 9.334 9.506 9.313 9.454 1,169,751 +0.07(+0.71%)
Jul 21, 2009 9.462 9.466 9.312 9.387 1,265,482 -0.09(-0.93%)
Jul 20, 2009 9.407 9.488 9.354 9.476 4,618,707 +0.08(+0.81%)
Jul 17, 2009 9.366 9.419 9.305 9.399 3,602,770 +0.01(+0.13%)
Jul 16, 2009 9.289 9.402 9.257 9.387 5,992,682 +0.20(+2.14%)
Jul 15, 2009 9.048 9.201 9.037 9.190 4,690,315 +0.28(+3.10%)
Jul 14, 2009 8.949 8.977 8.856 8.914 4,218,150 -0.05(-0.58%)
Jul 13, 2009 8.833 8.981 8.785 8.966 5,424,295 +0.19(+2.20%)
Jul 10, 2009 8.726 8.792 8.682 8.773 1,316,547 -0.15(-1.68%)
Jul 09, 2009 8.896 8.977 8.812 8.923 2,301,021 +0.16(+1.82%)
Jul 08, 2009 8.797 8.835 8.673 8.764 1,650,837 -0.05(-0.56%)
Jul 07, 2009 8.966 8.968 8.807 8.813 1,275,761 -0.20(-2.20%)
Jul 06, 2009 8.887 9.021 8.862 9.012 1,855,479 +0.01(+0.07%)
Jul 02, 2009 9.118 9.126 9.004 9.005 892,427 -0.24(-2.58%)
Jul 01, 2009 9.225 9.304 9.191 9.244 1,581,728 +0.14(+1.56%)
Jun 30, 2009 9.124 9.136 9.024 9.102 2,510,825 -0.10(-1.12%)
Jun 29, 2009 9.126 9.225 9.110 9.205 2,625,651 +0.06(+0.67%)
Jun 26, 2009 9.150 9.186 9.111 9.143 1,800,251 -0.02(-0.25%)
Jun 25, 2009 8.986 9.190 8.969 9.166 3,302,644 +0.28(+3.20%)
Jun 24, 2009 8.955 9.044 8.831 8.882 2,976,731 +0.02(+0.26%)
Jun 23, 2009 8.824 8.900 8.801 8.859 2,333,603 +0.27(+3.12%)
Jun 22, 2009 8.640 8.683 8.581 8.591 1,487,496 -0.11(-1.29%)
Jun 19, 2009 8.733 8.768 8.693 8.703 1,389,938 +0.01(+0.08%)
Jun 18, 2009 8.658 8.758 8.647 8.697 2,527,869 +0.09(+1.00%)
Jun 17, 2009 8.567 8.665 8.497 8.611 2,151,585 +0.14(+1.71%)
Jun 16, 2009 8.587 8.616 8.461 8.466 1,703,349 -0.05(-0.65%)
Jun 15, 2009 8.583 8.583 8.461 8.521 2,089,435 -0.27(-3.05%)
Jun 12, 2009 8.738 8.789 8.701 8.789 1,763,142 +0.06(+0.69%)
Jun 11, 2009 8.717 8.807 8.695 8.729 1,117,933 +0.08(+0.98%)
Jun 10, 2009 8.756 8.761 8.556 8.644 1,673,945 -0.05(-0.56%)
Jun 09, 2009 8.673 8.715 8.583 8.693 1,485,661 +0.13(+1.47%)
Jun 08, 2009 8.496 8.616 8.459 8.567 1,427,450 +0.01(+0.14%)
Jun 05, 2009 8.683 8.694 8.505 8.555 1,584,540 -0.15(-1.77%)
Jun 04, 2009 8.643 8.725 8.640 8.709 1,875,312 +0.05(+0.54%)
Jun 03, 2009 8.705 8.724 8.580 8.662 2,095,641 -0.20(-2.25%)
Jun 02, 2009 8.766 8.879 8.760 8.862 4,617,588 +0.19(+2.21%)
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.