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 )

4.425 +0.015 (+0.34%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.669 8.850 8.663 8.840 1,243,440 +0.13(+1.48%)
Jan 30, 2007 8.667 8.733 8.667 8.711 1,083,814 +0.04(+0.45%)
Jan 29, 2007 8.628 8.728 8.622 8.673 1,252,391 -0.00(-0.05%)
Jan 26, 2007 8.634 8.694 8.595 8.677 1,633,554 +0.03(+0.37%)
Jan 25, 2007 8.740 8.749 8.626 8.644 1,830,475 -0.10(-1.13%)
Jan 24, 2007 8.718 8.757 8.686 8.744 1,622,365 +0.01(+0.14%)
Jan 23, 2007 8.694 8.764 8.682 8.732 1,544,790 +0.05(+0.60%)
Jan 22, 2007 8.752 8.762 8.659 8.679 1,317,286 -0.06(-0.71%)
Jan 19, 2007 8.681 8.778 8.677 8.741 1,436,632 +0.08(+0.98%)
Jan 18, 2007 8.698 8.718 8.639 8.656 1,749,171 -0.01(-0.09%)
Jan 17, 2007 8.644 8.714 8.614 8.665 2,245,950 -0.10(-1.13%)
Jan 16, 2007 8.807 8.824 8.742 8.764 976,403 -0.02(-0.27%)
Jan 12, 2007 8.745 8.824 8.745 8.788 875,704 +0.05(+0.60%)
Jan 11, 2007 8.620 8.741 8.610 8.736 1,890,149 +0.11(+1.31%)
Jan 10, 2007 8.650 8.650 8.560 8.623 2,465,249 -0.16(-1.79%)
Jan 09, 2007 8.949 8.951 8.752 8.780 6,363,402 -0.10(-1.15%)
Jan 08, 2007 8.864 8.927 8.843 8.882 1,914,018 +0.10(+1.19%)
Jan 05, 2007 8.856 8.872 8.752 8.777 1,884,927 -0.04(-0.50%)
Jan 04, 2007 8.701 8.840 8.690 8.821 7,307,731 +0.16(+1.90%)
Jan 03, 2007 8.730 8.748 8.616 8.656 1,813,319 +0.11(+1.29%)
Dec 29, 2006 8.505 8.571 8.505 8.547 911,508 -0.03(-0.41%)
Dec 28, 2006 8.584 8.606 8.540 8.581 604,937 +0.01(+0.06%)
Dec 27, 2006 8.512 8.584 8.496 8.576 716,824 +0.07(+0.85%)
Dec 26, 2006 8.580 8.580 8.471 8.504 431,138 +0.02(+0.28%)
Dec 22, 2006 8.534 8.544 8.435 8.480 1,118,872 -0.06(-0.75%)
Dec 21, 2006 8.580 8.589 8.514 8.544 3,053,776 -0.03(-0.41%)
Dec 20, 2006 8.620 8.646 8.573 8.579 1,464,977 -0.01(-0.08%)
Dec 19, 2006 8.517 8.589 8.505 8.585 1,188,242 +0.03(+0.30%)
Dec 18, 2006 8.591 8.607 8.522 8.560 1,397,845 +0.01(+0.08%)
Dec 15, 2006 8.623 8.624 8.541 8.553 1,368,754 -0.15(-1.71%)
Dec 14, 2006 8.687 8.711 8.659 8.702 989,829 +0.00(+0.03%)
Dec 13, 2006 8.674 8.699 8.640 8.699 2,646,507 +0.15(+1.79%)
Dec 12, 2006 8.540 8.565 8.489 8.547 851,835 +0.01(+0.08%)
Dec 11, 2006 8.463 8.553 8.462 8.540 1,042,789 +0.12(+1.37%)
Dec 08, 2006 8.492 8.504 8.417 8.425 1,189,734 -0.03(-0.41%)
Dec 07, 2006 8.469 8.493 8.454 8.459 1,546,282 +0.16(+1.99%)
Dec 06, 2006 8.323 8.335 8.280 8.295 1,106,192 -0.02(-0.29%)
Dec 05, 2006 8.232 8.327 8.232 8.319 1,552,249 +0.12(+1.46%)
Dec 04, 2006 8.051 8.211 8.051 8.199 1,033,838 +0.11(+1.34%)
Dec 01, 2006 8.112 8.191 8.016 8.091 2,134,063 -0.08(-1.02%)
Nov 30, 2006 8.166 8.197 8.144 8.174 653,421 +0.02(+0.26%)
Nov 29, 2006 8.051 8.155 8.048 8.152 1,299,384 +0.05(+0.60%)
Nov 28, 2006 8.068 8.110 8.053 8.104 1,040,551 +0.01(+0.17%)
Nov 27, 2006 8.186 8.187 8.079 8.091 1,218,079 -0.10(-1.24%)
Nov 24, 2006 8.199 8.241 8.191 8.193 368,482 -0.01(-0.07%)
Nov 22, 2006 8.185 8.210 8.166 8.198 614,634 +0.04(+0.44%)
Nov 21, 2006 8.155 8.178 8.123 8.162 703,398 -0.00(-0.05%)
Nov 20, 2006 8.127 8.198 8.118 8.166 1,457,518 +0.00(+0.02%)
Nov 17, 2006 8.138 8.201 8.124 8.164 977,148 +0.00(+0.05%)
Nov 16, 2006 8.135 8.175 8.123 8.160 1,394,861 +0.04(+0.55%)
Nov 15, 2006 8.052 8.123 8.048 8.116 2,300,402 +0.04(+0.50%)
Nov 14, 2006 8.041 8.092 7.969 8.076 1,988,609 +0.17(+2.10%)
Nov 13, 2006 7.874 7.963 7.874 7.910 1,671,596 +0.04(+0.46%)
Nov 10, 2006 7.886 7.890 7.848 7.874 866,007 -0.03(-0.37%)
Nov 09, 2006 7.896 7.937 7.872 7.903 1,611,922 +0.07(+0.89%)
Nov 08, 2006 7.765 7.844 7.758 7.833 2,057,234 +0.02(+0.29%)
Nov 07, 2006 7.801 7.876 7.785 7.811 1,770,802 -0.14(-1.82%)
Nov 06, 2006 7.888 7.967 7.886 7.955 2,580,120 +0.15(+1.91%)
Nov 03, 2006 7.816 7.837 7.766 7.807 1,242,694 -0.02(-0.29%)
Nov 02, 2006 7.816 7.843 7.796 7.829 2,694,245 +0.08(+1.07%)
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.