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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.290 6.407 6.266 6.388 9,553,091 +0.39(+6.50%)
Jun 28, 2012 5.944 6.007 5.924 5.997 6,723,656 +0.07(+1.23%)
Jun 27, 2012 5.871 5.954 5.847 5.924 6,138,580 +0.06(+1.00%)
Jun 26, 2012 5.880 5.916 5.802 5.866 6,738,945 -0.04(-0.66%)
Jun 25, 2012 5.934 5.958 5.866 5.905 6,056,375 -0.30(-4.80%)
Jun 22, 2012 6.270 6.285 6.173 6.202 6,591,770 +0.18(+2.91%)
Jun 21, 2012 6.241 6.261 6.012 6.027 6,450,819 -0.11(-1.75%)
Jun 20, 2012 6.105 6.178 6.068 6.134 5,295,037 +0.04(+0.64%)
Jun 19, 2012 6.012 6.139 5.988 6.095 6,740,126 +0.25(+4.25%)
Jun 18, 2012 5.861 5.885 5.798 5.846 8,728,571 -0.26(-4.23%)
Jun 15, 2012 6.139 6.156 6.051 6.105 6,579,231 +0.03(+0.48%)
Jun 14, 2012 6.032 6.105 6.002 6.075 8,138,856 +0.11(+1.80%)
Jun 13, 2012 5.954 6.017 5.934 5.968 7,310,497 -0.03(-0.57%)
Jun 12, 2012 6.012 6.019 5.871 6.002 6,215,097 +0.15(+2.50%)
Jun 11, 2012 6.071 6.071 5.851 5.856 8,981,529 -0.12(-2.04%)
Jun 08, 2012 5.880 5.988 5.832 5.978 9,423,409 +0.22(+3.81%)
Jun 07, 2012 5.900 5.924 5.744 5.758 9,070,235 -0.13(-2.15%)
Jun 06, 2012 5.768 5.890 5.744 5.885 15,639,868 +0.26(+4.59%)
Jun 05, 2012 5.666 5.715 5.607 5.627 10,943,826 -0.09(-1.62%)
Jun 04, 2012 5.705 5.759 5.666 5.719 14,056,588 +0.27(+5.01%)
Jun 01, 2012 5.442 5.483 5.359 5.446 14,774,111 +0.05(+0.90%)
May 31, 2012 5.437 5.445 5.316 5.398 12,118,236 +0.01(+0.18%)
May 30, 2012 5.468 5.471 5.349 5.388 17,793,536 -0.21(-3.75%)
May 29, 2012 5.641 5.680 5.559 5.598 13,217,968 -0.24(-4.17%)
May 25, 2012 5.783 5.880 5.778 5.841 20,857,486 +0.02(+0.33%)
May 24, 2012 5.958 5.988 5.773 5.822 25,082,422 -0.07(-1.16%)
May 23, 2012 5.963 5.968 5.793 5.890 14,529,730 -0.23(-3.75%)
May 22, 2012 6.168 6.202 6.090 6.119 9,888,203 -0.02(-0.40%)
May 21, 2012 6.066 6.144 6.066 6.144 10,575,750 +0.06(+1.04%)
May 18, 2012 6.163 6.173 6.041 6.080 18,019,806 +0.06(+0.97%)
May 17, 2012 6.051 6.061 5.983 6.022 10,450,124 -0.00(-0.08%)
May 16, 2012 6.168 6.222 6.017 6.027 11,918,917 -0.09(-1.44%)
May 15, 2012 6.192 6.290 6.095 6.114 11,881,876 -0.49(-7.36%)
May 14, 2012 6.657 6.671 6.595 6.600 8,293,808 -0.14(-2.11%)
May 11, 2012 6.738 6.880 6.704 6.742 14,703,246 -0.26(-3.67%)
May 10, 2012 6.994 7.023 6.918 6.999 12,671,806 +0.20(+3.01%)
May 09, 2012 6.723 6.837 6.700 6.795 8,389,838 -0.16(-2.32%)
May 08, 2012 6.994 7.004 6.871 6.956 10,820,432 +0.02(+0.34%)
May 07, 2012 6.833 6.956 6.804 6.932 8,276,929 +0.20(+3.04%)
May 04, 2012 6.795 6.828 6.709 6.728 10,591,564 +0.03(+0.50%)
May 03, 2012 6.723 6.761 6.662 6.695 6,623,268 -0.02(-0.28%)
May 02, 2012 6.676 6.723 6.652 6.714 19,277,794 -0.28(-4.01%)
May 01, 2012 6.990 7.070 6.956 6.994 6,955,941 +0.04(+0.62%)
Apr 30, 2012 7.042 7.056 6.913 6.952 9,074,724 -0.20(-2.86%)
Apr 27, 2012 7.127 7.161 7.037 7.156 8,386,233 +0.11(+1.62%)
Apr 26, 2012 6.990 7.068 6.952 7.042 7,275,529 -0.04(-0.60%)
Apr 25, 2012 7.165 7.184 7.042 7.085 10,513,146 +0.16(+2.33%)
Apr 24, 2012 6.809 6.980 6.809 6.923 7,863,202 +0.16(+2.39%)
Apr 23, 2012 6.752 6.785 6.704 6.761 13,434,364 -0.18(-2.60%)
Apr 20, 2012 6.894 6.990 6.875 6.942 9,742,637 +0.18(+2.60%)
Apr 19, 2012 6.795 6.847 6.723 6.766 16,289,382 -0.17(-2.47%)
Apr 18, 2012 6.956 7.047 6.923 6.937 10,172,536 -0.26(-3.63%)
Apr 17, 2012 7.123 7.237 7.096 7.199 9,742,098 +0.14(+2.02%)
Apr 16, 2012 7.075 7.094 6.985 7.056 11,274,752 +0.02(+0.27%)
Apr 13, 2012 7.099 7.113 6.966 7.037 16,241,654 -0.26(-3.58%)
Apr 12, 2012 7.199 7.317 7.194 7.298 5,760,605 -0.02(-0.26%)
Apr 11, 2012 7.355 7.374 7.303 7.317 11,994,227 +0.17(+2.33%)
Apr 10, 2012 7.317 7.341 7.137 7.151 12,067,485 -0.21(-2.84%)
Apr 09, 2012 7.279 7.374 7.279 7.360 4,344,467 -0.02(-0.26%)
Apr 05, 2012 7.294 7.398 7.270 7.379 8,225,434 -0.06(-0.77%)
Apr 04, 2012 7.503 7.512 7.398 7.436 11,593,603 -0.19(-2.43%)
Apr 03, 2012 7.755 7.759 7.588 7.621 9,015,935 -0.21(-2.67%)
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.