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 )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2011 8.842 8.927 8.800 8.834 7,767,194 +0.14(+1.66%)
Aug 30, 2011 8.605 8.719 8.543 8.690 6,693,948 -0.04(-0.44%)
Aug 29, 2011 8.711 8.745 8.677 8.728 4,682,506 +0.22(+2.59%)
Aug 26, 2011 8.355 8.550 8.255 8.507 6,902,173 +0.01(+0.10%)
Aug 25, 2011 8.681 8.728 8.474 8.499 9,306,615 -0.25(-2.86%)
Aug 24, 2011 8.630 8.766 8.609 8.749 6,604,417 +0.00(+0.00%)
Aug 23, 2011 8.571 8.757 8.499 8.749 9,730,176 +0.29(+3.46%)
Aug 22, 2011 8.681 8.681 8.442 8.457 10,722,635 +0.19(+2.31%)
Aug 19, 2011 8.368 8.486 8.262 8.266 12,934,014 -0.19(-2.21%)
Aug 18, 2011 8.592 8.605 8.329 8.452 15,264,319 -0.45(-5.09%)
Aug 17, 2011 8.880 9.020 8.859 8.906 7,744,408 +0.12(+1.40%)
Aug 16, 2011 8.740 8.918 8.698 8.783 7,161,470 -0.12(-1.33%)
Aug 15, 2011 8.783 8.906 8.770 8.901 7,505,454 +0.23(+2.69%)
Aug 12, 2011 8.588 8.711 8.533 8.668 10,870,762 +0.32(+3.81%)
Aug 11, 2011 7.902 8.431 7.893 8.351 16,509,645 +0.31(+3.85%)
Aug 10, 2011 8.474 8.474 7.969 8.041 25,182,280 -0.72(-8.22%)
Aug 09, 2011 8.846 8.762 8.262 8.762 18,156,868 +0.31(+3.61%)
Aug 08, 2011 8.846 8.926 8.414 8.457 14,660,275 -0.58(-6.42%)
Aug 05, 2011 8.999 9.177 8.671 9.037 21,490,676 +0.30(+3.44%)
Aug 04, 2011 9.071 9.113 8.709 8.736 25,958,916 -0.56(-5.97%)
Aug 03, 2011 9.372 9.372 9.118 9.291 21,179,184 +0.22(+2.43%)
Aug 02, 2011 9.168 9.249 9.062 9.071 31,706,338 -0.20(-2.15%)
Aug 01, 2011 9.456 9.486 9.164 9.270 28,501,538 -0.19(-1.97%)
Jul 29, 2011 9.448 9.562 9.435 9.456 14,162,889 +0.01(+0.09%)
Jul 28, 2011 9.414 9.507 9.389 9.448 8,723,547 -0.11(-1.11%)
Jul 27, 2011 9.668 9.677 9.533 9.554 6,674,615 -0.28(-2.80%)
Jul 26, 2011 9.745 9.850 9.738 9.829 5,194,095 +0.14(+1.40%)
Jul 25, 2011 9.783 9.795 9.649 9.694 12,394,196 -0.24(-2.43%)
Jul 22, 2011 9.922 9.956 9.922 9.935 4,715,947 +0.01(+0.13%)
Jul 21, 2011 9.867 9.969 9.812 9.922 7,900,610 +0.35(+3.63%)
Jul 20, 2011 9.528 9.596 9.452 9.575 5,849,810 +0.20(+2.12%)
Jul 19, 2011 9.304 9.389 9.295 9.376 6,363,769 +0.11(+1.24%)
Jul 18, 2011 9.274 9.312 9.151 9.262 5,814,831 -0.11(-1.13%)
Jul 15, 2011 9.393 9.423 9.295 9.367 5,924,178 -0.09(-0.94%)
Jul 14, 2011 9.622 9.673 9.433 9.456 7,616,289 -0.08(-0.80%)
Jul 13, 2011 9.444 9.630 9.410 9.533 8,339,598 +0.26(+2.79%)
Jul 12, 2011 9.177 9.367 9.177 9.274 12,495,800 -0.11(-1.13%)
Jul 11, 2011 9.372 9.423 9.270 9.380 15,137,147 -0.42(-4.24%)
Jul 08, 2011 9.884 9.927 9.723 9.795 9,004,011 -0.32(-3.14%)
Jul 07, 2011 10.13 10.19 10.08 10.11 4,143,389 +0.06(+0.59%)
Jul 06, 2011 10.01 10.06 9.944 10.05 5,532,181 -0.15(-1.50%)
Jul 05, 2011 10.26 10.27 10.18 10.21 4,884,762 -0.30(-2.82%)
Jul 01, 2011 10.37 10.52 10.32 10.50 5,827,126 +0.13(+1.22%)
Jun 30, 2011 10.24 10.42 10.21 10.38 6,916,212 +0.27(+2.64%)
Jun 29, 2011 10.08 10.14 10.02 10.11 6,249,880 +0.20(+2.05%)
Jun 28, 2011 9.821 9.952 9.800 9.906 4,510,427 +0.09(+0.95%)
Jun 27, 2011 9.749 9.897 9.723 9.812 6,524,533 +0.11(+1.14%)
Jun 24, 2011 9.766 9.778 9.643 9.702 6,384,556 -0.23(-2.35%)
Jun 23, 2011 9.787 9.944 9.728 9.935 6,759,399 -0.15(-1.51%)
Jun 22, 2011 10.14 10.22 10.08 10.09 6,698,616 -0.05(-0.50%)
Jun 21, 2011 10.03 10.16 10.01 10.14 3,721,317 +0.19(+1.96%)
Jun 20, 2011 9.939 9.956 9.922 9.944 4,720,800 -0.09(-0.93%)
Jun 17, 2011 9.986 10.08 9.944 10.04 9,784,673 +0.43(+4.45%)
Jun 16, 2011 9.613 9.672 9.554 9.609 7,853,928 +0.02(+0.22%)
Jun 15, 2011 9.719 9.766 9.571 9.588 8,502,494 -0.47(-4.68%)
Jun 14, 2011 9.986 10.09 9.973 10.06 4,504,984 +0.19(+1.98%)
Jun 13, 2011 9.880 9.931 9.800 9.863 4,720,309 +0.01(+0.13%)
Jun 10, 2011 10.01 10.02 9.817 9.850 6,576,127 -0.31(-3.04%)
Jun 09, 2011 10.05 10.19 10.03 10.16 6,980,478 +0.07(+0.67%)
Jun 08, 2011 10.17 10.19 10.07 10.09 3,933,220 -0.14(-1.37%)
Jun 07, 2011 10.21 10.31 10.19 10.23 3,867,346 +0.15(+1.51%)
Jun 06, 2011 10.18 10.19 10.06 10.08 4,219,948 -0.15(-1.49%)
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.