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 )

4.410 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.026 8.198 7.974 8.026 6,529,603 -0.12(-1.53%)
May 27, 2010 7.906 8.158 7.879 8.151 7,421,326 +0.50(+6.55%)
May 26, 2010 7.861 7.922 7.619 7.650 14,277,187 -0.28(-3.49%)
May 25, 2010 7.692 7.936 7.644 7.927 10,940,526 +0.02(+0.19%)
May 24, 2010 8.018 8.069 7.904 7.911 8,957,143 -0.37(-4.51%)
May 21, 2010 7.906 8.289 7.890 8.285 16,003,927 +0.26(+3.28%)
May 20, 2010 7.957 8.163 7.920 8.022 1,501 -0.07(-0.86%)
May 19, 2010 8.005 8.123 7.931 8.092 10,827,137 +0.13(+1.60%)
May 18, 2010 8.220 8.229 7.935 7.964 13,003,280 +0.04(+0.48%)
May 17, 2010 7.939 7.977 7.734 7.927 9,327,875 +0.12(+1.60%)
May 14, 2010 7.802 8.004 7.617 7.802 15,498,891 -0.39(-4.78%)
May 13, 2010 8.219 8.369 8.158 8.194 11,248,620 -0.30(-3.52%)
May 12, 2010 8.551 8.657 8.471 8.493 7,889,550 +0.02(+0.28%)
May 11, 2010 8.579 8.657 8.464 8.469 11,779,704 -0.44(-4.92%)
May 10, 2010 8.888 8.920 8.837 8.907 11,597,436 +0.91(+11.43%)
May 07, 2010 8.040 8.181 7.756 7.994 13,450,868 -0.05(-0.57%)
May 06, 2010 8.272 8.314 7.837 8.040 714 -0.25(-2.98%)
May 05, 2010 8.323 8.431 8.285 8.287 8,156,343 -0.27(-3.20%)
May 04, 2010 8.792 8.794 8.549 8.561 7,866,229 -0.54(-5.89%)
May 03, 2010 9.068 9.118 9.017 9.097 2,484,848 -0.01(-0.09%)
Apr 30, 2010 9.107 9.157 9.015 9.105 5,457,843 +0.19(+2.17%)
Apr 29, 2010 8.913 8.986 8.871 8.911 6,388,076 +0.15(+1.70%)
Apr 28, 2010 8.863 8.879 8.671 8.762 8,328,974 -0.08(-0.87%)
Apr 27, 2010 9.113 9.196 8.835 8.839 7,486,341 -0.47(-5.04%)
Apr 26, 2010 9.317 9.353 9.255 9.307 5,105,820 -0.07(-0.76%)
Apr 23, 2010 9.302 9.380 9.270 9.379 9,393,515 +0.19(+2.08%)
Apr 22, 2010 9.181 9.196 9.113 9.188 6,647,779 -0.12(-1.31%)
Apr 21, 2010 9.392 9.420 9.273 9.310 5,305,818 -0.18(-1.94%)
Apr 20, 2010 9.540 9.552 9.461 9.494 3,891,547 -0.05(-0.48%)
Apr 19, 2010 9.485 9.546 9.485 9.540 4,938,229 -0.06(-0.60%)
Apr 16, 2010 9.720 9.739 9.543 9.598 3,493,316 -0.26(-2.66%)
Apr 15, 2010 9.806 9.886 9.802 9.860 3,359,560 -0.10(-1.01%)
Apr 14, 2010 9.915 9.960 9.890 9.960 2,594,968 +0.07(+0.68%)
Apr 13, 2010 9.913 9.925 9.806 9.893 2,454,005 +0.03(+0.35%)
Apr 12, 2010 9.852 9.907 9.821 9.858 2,049,193 +0.14(+1.40%)
Apr 09, 2010 9.530 9.745 9.530 9.723 3,358,711 +0.23(+2.38%)
Apr 08, 2010 9.376 9.498 9.348 9.497 5,240,001 +0.03(+0.33%)
Apr 07, 2010 9.520 9.547 9.450 9.466 3,458,483 -0.11(-1.12%)
Apr 06, 2010 9.497 9.590 9.470 9.573 3,201,855 -0.17(-1.79%)
Apr 05, 2010 9.704 9.782 9.662 9.748 2,063,866 +0.07(+0.76%)
Apr 01, 2010 9.591 9.674 9.674 9.674 6,130,584 +0.12(+1.29%)
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%)
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.