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: 7:00 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 29, 2007 8.580 8.607 8.529 8.562 938,017 +0.01(+0.14%)
Jun 28, 2007 8.535 8.591 8.514 8.550 2,247,967 +0.04(+0.48%)
Jun 27, 2007 8.407 8.525 8.412 8.509 1,299,813 +0.13(+1.58%)
Jun 26, 2007 8.477 8.485 8.359 8.377 1,054,977 +0.03(+0.35%)
Jun 25, 2007 8.380 8.470 8.317 8.348 1,881,493 +0.02(+0.22%)
Jun 22, 2007 8.439 8.458 8.304 8.330 2,495,922 -0.14(-1.65%)
Jun 21, 2007 8.395 8.494 8.362 8.470 1,265,505 +0.04(+0.49%)
Jun 20, 2007 8.539 8.591 8.413 8.429 1,812,876 -0.03(-0.41%)
Jun 19, 2007 8.403 8.484 8.385 8.463 1,142,307 -0.05(-0.63%)
Jun 18, 2007 8.527 8.547 8.461 8.517 1,500,204 -0.09(-1.09%)
Jun 15, 2007 8.613 8.673 8.579 8.611 1,485,389 +0.12(+1.47%)
Jun 14, 2007 8.443 8.512 8.439 8.486 909,167 +0.07(+0.84%)
Jun 13, 2007 8.352 8.420 8.313 8.416 1,364,531 +0.18(+2.15%)
Jun 12, 2007 8.337 8.348 8.234 8.239 1,178,175 -0.17(-2.00%)
Jun 11, 2007 8.380 8.449 8.361 8.407 1,303,711 -0.10(-1.19%)
Jun 08, 2007 8.379 8.526 8.354 8.508 2,123,990 +0.15(+1.81%)
Jun 07, 2007 8.445 8.535 8.339 8.357 3,299,046 -0.19(-2.22%)
Jun 06, 2007 8.690 8.690 8.545 8.547 1,903,325 -0.22(-2.54%)
Jun 05, 2007 8.829 8.843 8.725 8.770 1,112,677 -0.06(-0.65%)
Jun 04, 2007 8.806 8.844 8.790 8.827 1,145,426 +0.00(+0.04%)
Jun 01, 2007 8.772 8.839 8.772 8.824 1,533,732 +0.05(+0.53%)
May 31, 2007 8.736 8.777 8.711 8.777 2,506,058 +0.07(+0.83%)
May 30, 2007 8.630 8.713 8.617 8.706 1,611,706 -0.01(-0.07%)
May 29, 2007 8.758 8.783 8.682 8.712 1,659,269 +0.09(+1.09%)
May 25, 2007 8.662 8.690 8.614 8.618 2,669,022 -0.02(-0.28%)
May 24, 2007 8.768 8.776 8.617 8.643 1,438,605 -0.10(-1.13%)
May 23, 2007 8.761 8.818 8.726 8.741 2,725,943 +0.10(+1.16%)
May 22, 2007 8.645 8.662 8.611 8.641 2,645,630 +0.05(+0.55%)
May 21, 2007 8.652 8.652 8.586 8.594 1,137,629 -0.11(-1.22%)
May 18, 2007 8.625 8.704 8.594 8.700 2,950,505 +0.14(+1.69%)
May 17, 2007 8.594 8.599 8.556 8.556 1,005,854 -0.05(-0.58%)
May 16, 2007 8.626 8.636 8.561 8.606 2,375,063 -0.07(-0.84%)
May 15, 2007 8.523 8.700 8.523 8.679 1,639,776 +0.14(+1.67%)
May 14, 2007 8.563 8.579 8.491 8.536 831,974 -0.20(-2.28%)
May 11, 2007 8.656 8.746 8.652 8.735 1,170,377 +0.19(+2.24%)
May 10, 2007 8.640 8.708 8.516 8.544 2,120,871 -0.18(-2.07%)
May 09, 2007 8.695 8.727 8.673 8.725 1,155,562 +0.02(+0.22%)
May 08, 2007 8.679 8.707 8.639 8.706 745,423 -0.09(-1.01%)
May 07, 2007 8.775 8.829 8.770 8.794 706,437 -0.01(-0.12%)
May 04, 2007 8.743 8.806 8.743 8.804 794,546 +0.12(+1.42%)
May 03, 2007 8.649 8.693 8.623 8.681 1,513,459 -0.02(-0.24%)
May 02, 2007 8.671 8.713 8.659 8.702 820,278 +0.07(+0.86%)
May 01, 2007 8.677 8.708 8.582 8.627 1,182,853 -0.05(-0.56%)
Apr 30, 2007 8.721 8.729 8.657 8.676 2,492,803 -0.01(-0.15%)
Apr 27, 2007 8.672 8.731 8.663 8.689 1,718,529 -0.09(-1.07%)
Apr 26, 2007 8.840 8.853 8.772 8.783 1,065,893 -0.07(-0.75%)
Apr 25, 2007 8.791 8.849 8.734 8.849 2,544,265 +0.12(+1.32%)
Apr 24, 2007 8.739 8.761 8.682 8.734 1,417,552 -0.06(-0.64%)
Apr 23, 2007 8.825 8.865 8.790 8.790 840,551 -0.10(-1.13%)
Apr 20, 2007 8.877 8.920 8.866 8.890 796,886 +0.09(+1.02%)
Apr 19, 2007 8.726 8.841 8.702 8.800 1,002,735 -0.05(-0.54%)
Apr 18, 2007 8.825 8.874 8.766 8.848 1,398,059 -0.02(-0.25%)
Apr 17, 2007 8.843 8.897 8.835 8.870 764,137 +0.02(+0.19%)
Apr 16, 2007 8.867 8.897 8.833 8.853 889,674 -0.02(-0.17%)
Apr 13, 2007 8.798 8.871 8.786 8.868 948,933 +0.09(+1.07%)
Apr 12, 2007 8.694 8.786 8.691 8.775 1,178,954 +0.04(+0.51%)
Apr 11, 2007 8.753 8.789 8.713 8.730 805,463 -0.06(-0.63%)
Apr 10, 2007 8.734 8.785 8.721 8.785 620,666 +0.07(+0.75%)
Apr 09, 2007 8.747 8.752 8.702 8.720 490,451 -0.00(-0.03%)
Apr 05, 2007 8.700 8.757 8.694 8.722 762,577 +0.01(+0.16%)
Apr 04, 2007 8.682 8.724 8.657 8.708 2,204,302 +0.04(+0.43%)
Apr 03, 2007 8.636 8.726 8.629 8.671 1,384,024 +0.08(+0.99%)
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.