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 )

5.260 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 86.08 86.94 85.76 86.63 287,208 -0.03(-0.03%)
Nov 27, 2009 85.57 87.08 85.50 86.66 216,525 -1.85(-2.09%)
Nov 25, 2009 87.82 88.67 87.57 88.51 289,265 +1.45(+1.67%)
Nov 24, 2009 87.36 87.39 86.68 87.06 185,490 +0.19(+0.22%)
Nov 23, 2009 87.29 87.64 86.69 86.87 438,858 +1.22(+1.42%)
Nov 20, 2009 85.42 85.90 85.27 85.65 335,275 -1.55(-1.78%)
Nov 19, 2009 87.01 87.33 86.24 87.20 314,144 -1.23(-1.39%)
Nov 18, 2009 88.19 88.48 87.83 88.43 200,026 +1.30(+1.49%)
Nov 17, 2009 86.63 87.14 86.13 87.13 126,122 +0.23(+0.26%)
Nov 16, 2009 86.35 87.33 86.29 86.90 240,221 +0.50(+0.58%)
Nov 13, 2009 85.22 86.57 85.02 86.40 257,403 +0.88(+1.03%)
Nov 12, 2009 85.93 86.60 85.13 85.52 237,824 +0.10(+0.12%)
Nov 11, 2009 86.28 86.33 84.95 85.42 366,951 -0.78(-0.90%)
Nov 10, 2009 85.02 86.21 85.02 86.20 644,359 +0.60(+0.70%)
Nov 09, 2009 84.69 86.05 84.64 85.60 713,346 +2.20(+2.64%)
Nov 06, 2009 82.83 83.55 82.50 83.40 733,822 -1.83(-2.15%)
Nov 05, 2009 85.26 85.94 85.08 85.23 246,050 +1.55(+1.85%)
Nov 04, 2009 83.69 84.48 83.38 83.68 264,261 +0.35(+0.42%)
Nov 03, 2009 82.37 83.40 82.22 83.33 211,808 -0.93(-1.10%)
Nov 02, 2009 84.42 85.66 83.22 84.26 308,733 +0.33(+0.39%)
Oct 30, 2009 85.43 85.84 83.56 83.93 317,682 -1.89(-2.20%)
Oct 29, 2009 84.70 86.02 84.60 85.82 537,004 +2.37(+2.84%)
Oct 28, 2009 84.86 85.33 83.11 83.45 215,474 -0.26(-0.31%)
Oct 27, 2009 84.27 84.63 83.43 83.71 186,137 -0.39(-0.46%)
Oct 26, 2009 85.77 86.18 84.06 84.10 225,796 -1.03(-1.21%)
Oct 23, 2009 85.64 85.77 85.00 85.13 259,941 -1.68(-1.94%)
Oct 22, 2009 85.89 87.04 85.55 86.81 272,481 +1.90(+2.24%)
Oct 21, 2009 84.96 86.24 84.67 84.91 224,731 +0.26(+0.31%)
Oct 20, 2009 84.32 84.77 84.32 84.65 215,799 -0.32(-0.38%)
Oct 19, 2009 85.03 85.38 84.73 84.97 177,285 +0.68(+0.81%)
Oct 16, 2009 84.28 84.66 83.82 84.29 321,444 -1.77(-2.06%)
Oct 15, 2009 85.49 86.31 85.31 86.06 174,043 +0.27(+0.31%)
Oct 14, 2009 85.87 85.99 85.37 85.79 192,995 +2.01(+2.40%)
Oct 13, 2009 83.85 83.94 82.82 83.78 200,607 -0.13(-0.15%)
Oct 12, 2009 84.97 85.22 83.76 83.91 286,191 -0.79(-0.93%)
Oct 09, 2009 84.27 84.75 83.60 84.70 309,569 -0.53(-0.62%)
Oct 08, 2009 84.65 85.43 84.32 85.23 235,957 +1.37(+1.63%)
Oct 07, 2009 84.51 84.64 83.37 83.86 294,896 -1.15(-1.35%)
Oct 06, 2009 85.03 85.60 84.60 85.01 219,571 +1.01(+1.20%)
Oct 05, 2009 82.73 84.47 82.58 84.00 366,614 +3.37(+4.18%)
Oct 02, 2009 80.55 81.39 80.50 80.63 344,801 -0.04(-0.05%)
Oct 01, 2009 82.18 82.33 80.50 80.67 377,527 -2.24(-2.70%)
Sep 30, 2009 83.18 83.52 81.58 82.91 253,902 -0.20(-0.24%)
Sep 29, 2009 83.55 83.65 82.54 83.11 175,138 -0.36(-0.43%)
Sep 28, 2009 82.01 84.06 82.01 83.47 196,815 +2.20(+2.71%)
Sep 25, 2009 81.94 82.38 81.27 81.27 358,633 -1.04(-1.26%)
Sep 24, 2009 83.49 83.55 81.73 82.31 183,730 -0.77(-0.93%)
Sep 23, 2009 83.84 84.50 83.08 83.08 254,976 -0.95(-1.13%)
Sep 22, 2009 84.37 84.45 83.68 84.03 152,923 +1.07(+1.29%)
Sep 21, 2009 82.05 83.05 82.01 82.96 247,034 +0.64(+0.78%)
Sep 18, 2009 83.03 83.03 82.12 82.32 140,510 -0.21(-0.25%)
Sep 17, 2009 82.36 83.35 82.16 82.53 165,756 -0.43(-0.52%)
Sep 16, 2009 83.07 83.51 82.75 82.96 186,617 +0.83(+1.01%)
Sep 15, 2009 81.47 82.33 81.22 82.13 219,825 +1.36(+1.68%)
Sep 14, 2009 79.88 81.11 79.88 80.77 238,803 +1.05(+1.32%)
Sep 11, 2009 80.41 80.72 79.50 79.72 228,076 +0.06(+0.08%)
Sep 10, 2009 78.90 79.69 78.10 79.66 172,112 +0.77(+0.98%)
Sep 09, 2009 78.80 79.45 78.61 78.89 163,663 +1.10(+1.41%)
Sep 08, 2009 78.23 78.23 77.48 77.79 306,987 +2.68(+3.57%)
Sep 04, 2009 73.84 75.21 73.56 75.11 116,764 +1.03(+1.39%)
Sep 03, 2009 74.12 74.30 73.38 74.08 162,145 +0.50(+0.68%)
Sep 02, 2009 72.88 73.97 72.78 73.58 230,548 -0.47(-0.63%)
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.