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 )

4.580 USD +0.060 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 83.50 83.97 83.27 83.81 171,600 +0.74(+0.89%)
Sep 27, 2007 83.07 83.39 82.79 83.07 240,500 -0.14(-0.17%)
Sep 26, 2007 83.04 83.59 82.96 83.21 330,800 +0.89(+1.08%)
Sep 25, 2007 81.57 82.32 81.34 82.32 446,800 -0.01(-0.01%)
Sep 24, 2007 82.43 82.71 82.00 82.33 165,600 +0.31(+0.38%)
Sep 21, 2007 81.93 82.40 81.59 82.02 169,300 +0.13(+0.16%)
Sep 20, 2007 81.60 82.50 81.45 81.89 199,500 +0.85(+1.05%)
Sep 19, 2007 80.84 81.72 80.59 81.04 244,400 -0.38(-0.47%)
Sep 18, 2007 79.69 81.59 79.45 81.42 369,100 +3.53(+4.53%)
Sep 17, 2007 78.34 78.78 77.50 77.89 306,700 -0.41(-0.52%)
Sep 14, 2007 77.83 78.87 77.77 78.30 246,100 -1.10(-1.39%)
Sep 13, 2007 79.59 79.93 79.04 79.40 241,400 +1.88(+2.43%)
Sep 12, 2007 76.38 77.81 76.32 77.52 358,300 +1.50(+1.97%)
Sep 11, 2007 75.48 76.22 75.33 76.02 720,300 +1.78(+2.40%)
Sep 10, 2007 74.55 74.74 73.50 74.24 596,600 +0.89(+1.21%)
Sep 07, 2007 73.02 73.76 72.74 73.35 300,200 -0.14(-0.19%)
Sep 06, 2007 73.27 73.74 72.99 73.49 338,000 +0.60(+0.82%)
Sep 05, 2007 73.52 73.38 72.67 72.89 406,000 -1.85(-2.48%)
Sep 04, 2007 73.73 74.92 73.69 74.74 274,500 +0.06(+0.08%)
Aug 31, 2007 74.70 75.27 74.05 74.68 281,900 +1.94(+2.67%)
Aug 30, 2007 72.51 73.52 72.28 72.74 621,300 -0.52(-0.71%)
Aug 29, 2007 72.27 73.31 71.99 73.26 298,300 +1.85(+2.59%)
Aug 28, 2007 73.31 73.18 71.20 71.41 382,200 -1.74(-2.38%)
Aug 27, 2007 73.15 73.48 72.90 73.15 138,000 -0.25(-0.34%)
Aug 24, 2007 72.19 73.44 72.09 73.40 214,300 +1.52(+2.11%)
Aug 23, 2007 72.17 72.27 71.28 71.88 143,000 +0.22(+0.31%)
Aug 22, 2007 71.20 71.68 70.80 71.66 193,800 +0.82(+1.16%)
Aug 21, 2007 70.50 71.28 70.34 70.84 217,200 +0.19(+0.27%)
Aug 20, 2007 70.96 71.04 69.81 70.65 228,800 -0.15(-0.21%)
Aug 17, 2007 70.90 71.11 69.93 70.80 220,000 +1.06(+1.52%)
Aug 16, 2007 69.90 70.53 67.32 69.74 361,800 -0.92(-1.30%)
Aug 15, 2007 71.44 72.54 70.41 70.66 628,000 -1.19(-1.66%)
Aug 14, 2007 73.41 73.53 71.71 71.85 672,100 -0.27(-0.37%)
Aug 13, 2007 72.76 73.02 72.03 72.12 338,900 +0.03(+0.04%)
Aug 10, 2007 71.97 72.36 71.10 72.09 367,300 -0.40(-0.55%)
Aug 09, 2007 73.17 73.92 72.49 72.49 421,600 -1.77(-2.38%)
Aug 08, 2007 73.61 74.76 73.61 74.26 342,400 +1.48(+2.03%)
Aug 07, 2007 71.62 73.32 71.57 72.78 281,100 +0.86(+1.20%)
Aug 06, 2007 71.86 72.07 71.08 71.92 1,089,400 +0.07(+0.10%)
Aug 03, 2007 72.14 72.49 71.80 71.85 655,200 -0.64(-0.88%)
Aug 02, 2007 72.05 72.60 71.85 72.49 501,800 +0.51(+0.71%)
Aug 01, 2007 71.46 72.15 70.75 71.98 729,300 +1.75(+2.49%)
Jul 31, 2007 70.66 71.44 70.09 70.23 305,200 +0.10(+0.14%)
Jul 30, 2007 69.92 70.41 69.33 70.13 213,700 +1.43(+2.08%)
Jul 27, 2007 69.73 70.25 68.67 68.70 359,100 -0.57(-0.82%)
Jul 26, 2007 70.49 71.25 68.60 69.27 560,200 -2.31(-3.23%)
Jul 25, 2007 71.97 72.05 70.91 71.58 389,100 +1.23(+1.75%)
Jul 24, 2007 71.40 71.50 70.17 70.35 434,600 -1.45(-2.02%)
Jul 23, 2007 72.13 72.38 71.73 71.80 274,600 +0.73(+1.03%)
Jul 20, 2007 72.01 72.05 70.69 71.07 278,000 -1.74(-2.39%)
Jul 19, 2007 73.10 73.36 72.56 72.81 199,500 +0.58(+0.80%)
Jul 18, 2007 72.60 72.92 71.60 72.23 314,700 +0.12(+0.17%)
Jul 17, 2007 71.72 72.32 71.72 72.11 826,100 +0.78(+1.09%)
Jul 16, 2007 71.00 71.65 70.94 71.33 313,400 +0.77(+1.09%)
Jul 13, 2007 70.54 70.90 70.40 70.56 208,000 -0.26(-0.37%)
Jul 12, 2007 69.78 70.89 69.65 70.82 265,400 +1.83(+2.65%)
Jul 11, 2007 68.17 69.08 68.04 68.99 300,200 +1.40(+2.07%)
Jul 10, 2007 68.05 68.57 67.45 67.59 303,900 -0.80(-1.17%)
Jul 09, 2007 68.67 68.85 68.36 68.39 187,600 -0.39(-0.57%)
Jul 06, 2007 68.34 68.93 68.14 68.78 270,900 +1.02(+1.51%)
Jul 05, 2007 67.86 68.00 67.20 67.76 153,500 +0.49(+0.73%)
Jul 03, 2007 67.70 67.70 67.12 67.27 65,600 -0.49(-0.72%)
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.