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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.402 7.534 7.388 7.432 889 +0.05(+0.62%)
Jun 29, 2010 7.570 7.570 7.364 7.387 9,112,596 -0.46(-5.82%)
Jun 25, 2010 7.843 7.877 7.723 7.843 5,782,188 +0.03(+0.36%)
Jun 24, 2010 7.926 7.937 7.771 7.815 5,959,460 -0.22(-2.70%)
Jun 23, 2010 7.983 8.094 7.889 8.032 6,401,904 +0.07(+0.86%)
Jun 22, 2010 8.028 8.098 7.924 7.964 7,352,831 -0.09(-1.15%)
Jun 21, 2010 8.203 8.221 8.020 8.056 7,094,801 +0.01(+0.13%)
Jun 18, 2010 8.045 8.135 8.012 8.045 6,587,461 -0.02(-0.30%)
Jun 17, 2010 8.041 8.079 7.964 8.070 6,415,195 +0.12(+1.52%)
Jun 16, 2010 7.905 7.981 7.881 7.949 10,554,119 -0.16(-1.96%)
Jun 15, 2010 7.960 8.112 7.920 8.108 7,054,538 +0.34(+4.34%)
Jun 14, 2010 7.851 7.922 7.762 7.771 7,809,291 -0.01(-0.19%)
Jun 11, 2010 7.680 7.806 7.669 7.786 5,676,753 +0.13(+1.70%)
Jun 10, 2010 7.510 7.665 7.503 7.656 10,465,681 +0.50(+7.06%)
Jun 09, 2010 7.254 7.305 7.121 7.151 8,409,432 -0.12(-1.58%)
Jun 08, 2010 7.162 7.269 7.133 7.266 12,369,269 +0.06(+0.89%)
Jun 07, 2010 7.361 7.372 7.200 7.202 11,477,388 -0.15(-2.00%)
Jun 04, 2010 7.349 7.522 7.327 7.349 13,532,688 -0.40(-5.13%)
Jun 03, 2010 7.924 7.942 7.707 7.747 12,398,773 -0.11(-1.40%)
Jun 02, 2010 7.584 7.857 7.530 7.857 9,155,092 +0.33(+4.43%)
Jun 01, 2010 7.473 7.774 7.447 7.523 6,194,806 -0.16(-2.02%)
May 28, 2010 7.679 7.843 7.629 7.679 6,824,930 -0.12(-1.53%)
May 27, 2010 7.564 7.805 7.538 7.798 7,756,984 +0.48(+6.55%)
May 26, 2010 7.521 7.580 7.289 7.319 14,922,928 -0.27(-3.49%)
May 25, 2010 7.359 7.593 7.313 7.584 11,435,354 +0.01(+0.19%)
May 24, 2010 7.671 7.720 7.562 7.569 9,362,265 -0.36(-4.51%)
May 21, 2010 7.564 7.930 7.549 7.926 16,727,767 +0.25(+3.28%)
May 20, 2010 7.613 7.810 7.577 7.675 1,568 -0.07(-0.86%)
May 19, 2010 7.659 7.771 7.588 7.742 11,316,836 +0.12(+1.60%)
May 18, 2010 7.865 7.873 7.592 7.620 13,591,405 +0.04(+0.48%)
May 17, 2010 7.596 7.632 7.399 7.584 9,749,765 +0.12(+1.60%)
May 14, 2010 7.465 7.657 7.288 7.465 16,199,889 -0.37(-4.78%)
May 13, 2010 7.863 8.007 7.805 7.839 11,757,383 -0.29(-3.52%)
May 12, 2010 8.181 8.282 8.104 8.126 8,246,386 +0.02(+0.28%)
May 11, 2010 8.207 8.282 8.098 8.103 12,312,487 -0.42(-4.92%)
May 10, 2010 8.503 8.534 8.455 8.522 12,121,976 +0.87(+11.43%)
May 07, 2010 7.692 7.827 7.420 7.648 14,059,236 -0.04(-0.57%)
May 06, 2010 7.914 7.954 7.498 7.692 747 -0.45(-5.53%)
May 05, 2010 8.178 8.285 8.141 8.143 8,300,402 -0.27(-3.20%)
May 04, 2010 8.639 8.642 8.400 8.412 8,005,164 -0.53(-5.89%)
May 03, 2010 8.911 8.960 8.861 8.939 2,528,736 -0.01(-0.09%)
Apr 30, 2010 8.949 8.998 8.858 8.947 5,554,241 +0.19(+2.17%)
Apr 29, 2010 8.758 8.830 8.717 8.757 6,500,904 +0.15(+1.70%)
Apr 28, 2010 8.709 8.725 8.520 8.610 8,476,083 -0.08(-0.87%)
Apr 27, 2010 8.955 9.036 8.681 8.685 7,618,566 -0.46(-5.04%)
Apr 26, 2010 9.155 9.191 9.094 9.146 5,196,000 -0.07(-0.76%)
Apr 23, 2010 9.141 9.217 9.109 9.216 9,559,425 +0.19(+2.08%)
Apr 22, 2010 9.022 9.036 8.955 9.028 6,765,194 -0.12(-1.31%)
Apr 21, 2010 9.229 9.257 9.112 9.149 5,399,531 -0.18(-1.94%)
Apr 20, 2010 9.374 9.386 9.296 9.329 3,960,281 -0.04(-0.48%)
Apr 19, 2010 9.320 9.380 9.320 9.374 5,025,449 -0.06(-0.60%)
Apr 16, 2010 9.551 9.570 9.377 9.431 3,555,016 -0.26(-2.66%)
Apr 15, 2010 9.636 9.715 9.632 9.688 3,418,897 -0.10(-1.01%)
Apr 14, 2010 9.743 9.787 9.719 9.787 2,640,801 +0.07(+0.68%)
Apr 13, 2010 9.741 9.753 9.636 9.721 2,497,349 +0.03(+0.35%)
Apr 12, 2010 9.681 9.735 9.650 9.687 2,085,386 +0.13(+1.40%)
Apr 09, 2010 9.365 9.576 9.365 9.554 3,418,034 +0.22(+2.38%)
Apr 08, 2010 9.213 9.333 9.186 9.332 5,332,551 +0.03(+0.33%)
Apr 07, 2010 9.354 9.381 9.286 9.302 3,519,568 -0.11(-1.12%)
Apr 06, 2010 9.332 9.423 9.306 9.407 3,258,407 -0.17(-1.79%)
Apr 05, 2010 9.535 9.612 9.494 9.579 2,100,319 +0.07(+0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.