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 )

4.391 -0.019 (-0.44%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.500 9.599 9.457 9.551 3,038,648 -0.04(-0.39%)
Mar 30, 2010 9.705 9.717 9.553 9.588 3,572,295 -0.10(-1.04%)
Mar 29, 2010 9.666 9.709 9.626 9.689 2,245,484 +0.03(+0.36%)
Mar 26, 2010 9.608 9.698 9.583 9.654 2,996,147 +0.12(+1.30%)
Mar 25, 2010 9.604 9.662 9.520 9.530 3,467,506 +0.06(+0.60%)
Mar 24, 2010 9.465 9.518 9.419 9.474 4,536,357 -0.20(-2.11%)
Mar 23, 2010 9.630 9.696 9.584 9.678 2,720,870 +0.07(+0.70%)
Mar 22, 2010 9.453 9.648 9.447 9.611 3,649,183 -0.03(-0.33%)
Mar 19, 2010 9.698 9.712 9.587 9.643 4,398,052 -0.18(-1.86%)
Mar 18, 2010 9.860 9.876 9.725 9.826 3,243,031 -0.11(-1.14%)
Mar 17, 2010 9.941 9.989 9.900 9.939 2,061,983 +0.06(+0.63%)
Mar 16, 2010 9.798 9.893 9.762 9.877 1,942,706 +0.13(+1.29%)
Mar 15, 2010 9.719 9.760 9.701 9.751 3,868,655 -0.17(-1.67%)
Mar 12, 2010 10.00 10.00 9.896 9.916 2,254,946 +0.05(+0.46%)
Mar 11, 2010 9.814 9.877 9.780 9.870 3,196,837 -0.06(-0.65%)
Mar 10, 2010 9.864 9.950 9.830 9.935 3,690,396 +0.10(+0.97%)
Mar 09, 2010 9.775 9.885 9.770 9.839 3,241,088 -0.09(-0.92%)
Mar 08, 2010 9.940 9.971 9.882 9.931 2,224,013 +0.02(+0.20%)
Mar 05, 2010 9.705 9.915 9.694 9.911 2,996,698 +0.24(+2.51%)
Mar 04, 2010 9.721 9.748 9.620 9.667 3,181,084 -0.04(-0.43%)
Mar 03, 2010 9.611 9.780 9.604 9.709 2,590,047 +0.08(+0.78%)
Mar 02, 2010 9.603 9.665 9.561 9.634 3,406,937 +0.11(+1.20%)
Mar 01, 2010 9.449 9.540 9.395 9.520 3,219,900 +0.09(+0.98%)
Feb 26, 2010 9.317 9.540 9.251 9.427 3,719,891 +0.09(+0.95%)
Feb 25, 2010 9.115 9.340 9.086 9.338 3,705,337 +0.04(+0.45%)
Feb 24, 2010 9.211 9.356 9.211 9.297 2,679,642 +0.08(+0.87%)
Feb 23, 2010 9.342 9.360 9.207 9.216 3,464,766 -0.27(-2.87%)
Feb 22, 2010 9.502 9.524 9.453 9.489 3,522,670 -0.04(-0.42%)
Feb 19, 2010 9.407 9.556 9.363 9.529 3,286,618 -0.05(-0.48%)
Feb 18, 2010 9.443 9.590 9.430 9.575 4,676,285 +0.17(+1.77%)
Feb 17, 2010 9.501 9.516 9.375 9.408 2,727,339 +0.01(+0.11%)
Feb 16, 2010 9.260 9.453 9.213 9.397 3,512,166 +0.21(+2.30%)
Feb 12, 2010 9.071 9.187 9.187 9.187 8,102,645 -0.09(-0.96%)
Feb 11, 2010 9.199 9.305 9.063 9.275 3,498,267 -0.10(-1.03%)
Feb 10, 2010 9.376 9.415 9.281 9.372 4,888,000 -0.01(-0.09%)
Feb 09, 2010 9.240 9.463 9.171 9.380 5,702,985 +0.23(+2.50%)
Feb 08, 2010 9.226 9.309 9.137 9.152 6,136,376 +0.07(+0.81%)
Feb 05, 2010 9.212 9.247 8.896 9.078 7,361,578 -0.13(-1.46%)
Feb 04, 2010 9.414 9.419 9.191 9.212 7,089,509 -0.48(-4.91%)
Feb 03, 2010 9.790 9.845 9.653 9.688 3,690,373 -0.12(-1.22%)
Feb 02, 2010 9.633 9.828 9.603 9.807 3,713,496 +0.10(+1.07%)
Feb 01, 2010 9.694 9.729 9.670 9.704 3,109,207 +0.09(+0.89%)
Jan 29, 2010 9.745 9.811 9.583 9.618 4,689,722 -0.18(-1.80%)
Jan 28, 2010 10.03 10.03 9.691 9.794 5,509,977 -0.35(-3.47%)
Jan 27, 2010 10.09 10.18 10.02 10.15 6,099,191 -0.02(-0.21%)
Jan 26, 2010 10.13 10.26 10.11 10.17 2,106,576 +0.02(+0.19%)
Jan 25, 2010 10.22 10.25 10.07 10.15 3,110,041 +0.06(+0.59%)
Jan 22, 2010 10.25 10.30 10.07 10.09 4,363,986 -0.15(-1.46%)
Jan 21, 2010 10.48 10.49 10.15 10.24 3,674,881 -0.21(-2.02%)
Jan 20, 2010 10.50 10.50 10.31 10.45 3,060,379 -0.37(-3.45%)
Jan 19, 2010 10.68 10.84 10.68 10.82 2,009,000 +0.19(+1.77%)
Jan 15, 2010 10.78 10.63 10.63 10.63 7,602,371 -0.23(-2.08%)
Jan 14, 2010 10.82 10.89 10.79 10.86 1,926,529 -0.04(-0.38%)
Jan 13, 2010 10.89 10.92 10.80 10.90 1,575,199 +0.11(+1.05%)
Jan 12, 2010 10.82 10.85 10.76 10.79 1,819,432 -0.08(-0.74%)
Jan 11, 2010 10.84 10.89 10.78 10.87 4,212,690 -0.24(-2.15%)
Jan 08, 2010 11.06 11.13 11.01 11.11 3,202,309 -0.07(-0.66%)
Jan 07, 2010 11.24 11.26 11.18 11.18 2,822,972 -0.19(-1.70%)
Jan 06, 2010 11.35 11.42 11.33 11.38 1,219,297 -0.12(-1.06%)
Jan 05, 2010 11.48 11.52 11.43 11.50 1,264,940 -0.01(-0.06%)
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.