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: 4:10 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 (%)
Sep 30, 2011 8.152 8.244 8.096 8.101 13,437,757 -0.25(-2.99%)
Sep 29, 2011 8.359 8.393 8.202 8.351 12,658,053 +0.30(+3.68%)
Sep 28, 2011 8.207 8.308 8.050 8.054 9,427,790 -0.11(-1.30%)
Sep 27, 2011 8.185 8.296 8.109 8.160 12,707,775 +0.16(+1.96%)
Sep 26, 2011 7.868 8.003 7.681 8.003 11,695,795 +0.23(+3.00%)
Sep 23, 2011 7.474 7.783 7.457 7.770 21,699,850 +0.23(+3.03%)
Sep 22, 2011 7.524 7.638 7.449 7.541 30,404,470 -0.32(-4.09%)
Sep 21, 2011 8.033 8.118 7.863 7.863 14,603,593 -0.23(-2.83%)
Sep 20, 2011 8.054 8.207 7.949 8.092 21,758,382 +0.02(+0.26%)
Sep 19, 2011 7.935 8.126 7.872 8.071 14,154,082 -0.21(-2.51%)
Sep 16, 2011 8.287 8.308 8.139 8.279 13,307,663 -0.03(-0.36%)
Sep 15, 2011 8.266 8.327 8.177 8.308 20,110,210 +0.36(+4.53%)
Sep 14, 2011 7.791 7.991 7.630 7.948 14,972,608 +0.26(+3.36%)
Sep 13, 2011 7.482 7.741 7.469 7.690 28,211,458 +0.15(+1.97%)
Sep 12, 2011 7.372 7.550 7.334 7.541 39,561,656 -0.09(-1.22%)
Sep 09, 2011 7.804 7.846 7.584 7.635 36,811,552 -0.45(-5.60%)
Sep 08, 2011 8.101 8.215 8.063 8.088 8,259,206 -0.10(-1.19%)
Sep 07, 2011 8.016 8.198 7.986 8.185 11,207,073 +0.18(+2.28%)
Sep 06, 2011 7.889 8.020 7.830 8.003 20,634,980 -0.45(-5.31%)
Sep 02, 2011 8.495 8.558 8.440 8.452 9,083,551 -0.32(-3.62%)
Sep 01, 2011 8.740 8.893 8.698 8.770 7,712,910 -0.06(-0.72%)
Aug 31, 2011 8.842 8.927 8.800 8.834 7,767,194 +0.14(+1.66%)
Aug 30, 2011 8.605 8.719 8.543 8.690 6,693,948 -0.04(-0.44%)
Aug 29, 2011 8.711 8.745 8.677 8.728 4,682,506 +0.22(+2.59%)
Aug 26, 2011 8.355 8.550 8.255 8.507 6,902,173 +0.01(+0.10%)
Aug 25, 2011 8.681 8.728 8.474 8.499 9,306,615 -0.25(-2.86%)
Aug 24, 2011 8.630 8.766 8.609 8.749 6,604,417 +0.00(+0.00%)
Aug 23, 2011 8.571 8.757 8.499 8.749 9,730,176 +0.29(+3.46%)
Aug 22, 2011 8.681 8.681 8.442 8.457 10,722,635 +0.19(+2.31%)
Aug 19, 2011 8.368 8.486 8.262 8.266 12,934,014 -0.19(-2.21%)
Aug 18, 2011 8.592 8.605 8.329 8.452 15,264,319 -0.45(-5.09%)
Aug 17, 2011 8.880 9.020 8.859 8.906 7,744,408 +0.12(+1.40%)
Aug 16, 2011 8.740 8.918 8.698 8.783 7,161,470 -0.12(-1.33%)
Aug 15, 2011 8.783 8.906 8.770 8.901 7,505,454 +0.23(+2.69%)
Aug 12, 2011 8.588 8.711 8.533 8.668 10,870,762 +0.32(+3.81%)
Aug 11, 2011 7.902 8.431 7.893 8.351 16,509,645 +0.31(+3.85%)
Aug 10, 2011 8.474 8.474 7.969 8.041 25,182,280 -0.72(-8.22%)
Aug 09, 2011 8.846 8.762 8.262 8.762 18,156,868 +0.31(+3.61%)
Aug 08, 2011 8.846 8.926 8.414 8.457 14,660,275 -0.58(-6.42%)
Aug 05, 2011 8.999 9.177 8.671 9.037 21,490,676 +0.30(+3.44%)
Aug 04, 2011 9.071 9.113 8.709 8.736 25,958,916 -0.56(-5.97%)
Aug 03, 2011 9.372 9.372 9.118 9.291 21,179,184 +0.22(+2.43%)
Aug 02, 2011 9.168 9.249 9.062 9.071 31,706,338 -0.20(-2.15%)
Aug 01, 2011 9.456 9.486 9.164 9.270 28,501,538 -0.19(-1.97%)
Jul 29, 2011 9.448 9.562 9.435 9.456 14,162,889 +0.01(+0.09%)
Jul 28, 2011 9.414 9.507 9.389 9.448 8,723,547 -0.11(-1.11%)
Jul 27, 2011 9.668 9.677 9.533 9.554 6,674,615 -0.28(-2.80%)
Jul 26, 2011 9.745 9.850 9.738 9.829 5,194,095 +0.14(+1.40%)
Jul 25, 2011 9.783 9.795 9.649 9.694 12,394,196 -0.24(-2.43%)
Jul 22, 2011 9.922 9.956 9.922 9.935 4,715,947 +0.01(+0.13%)
Jul 21, 2011 9.867 9.969 9.812 9.922 7,900,610 +0.35(+3.63%)
Jul 20, 2011 9.528 9.596 9.452 9.575 5,849,810 +0.20(+2.12%)
Jul 19, 2011 9.304 9.389 9.295 9.376 6,363,769 +0.11(+1.24%)
Jul 18, 2011 9.274 9.312 9.151 9.262 5,814,831 -0.11(-1.13%)
Jul 15, 2011 9.393 9.423 9.295 9.367 5,924,178 -0.09(-0.94%)
Jul 14, 2011 9.622 9.673 9.433 9.456 7,616,289 -0.08(-0.80%)
Jul 13, 2011 9.444 9.630 9.410 9.533 8,339,598 +0.26(+2.79%)
Jul 12, 2011 9.177 9.367 9.177 9.274 12,495,800 -0.11(-1.13%)
Jul 11, 2011 9.372 9.423 9.270 9.380 15,137,147 -0.42(-4.24%)
Jul 08, 2011 9.884 9.927 9.723 9.795 9,004,011 -0.32(-3.14%)
Jul 07, 2011 10.13 10.19 10.08 10.11 4,143,389 +0.06(+0.59%)
Jul 06, 2011 10.01 10.06 9.944 10.05 5,532,181 -0.15(-1.50%)
Jul 05, 2011 10.26 10.27 10.18 10.21 4,884,762 -0.30(-2.82%)
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.