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 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 8.687 8.740 8.645 8.660 11,386,420 -0.27(-2.97%)
Nov 29, 2010 8.883 9.046 8.796 8.925 13,827,628 -0.16(-1.79%)
Nov 26, 2010 9.118 9.199 9.078 9.088 7,936,369 -0.31(-3.27%)
Nov 24, 2010 9.344 9.395 9.395 9.395 8,448,262 +0.02(+0.19%)
Nov 23, 2010 9.536 9.559 9.341 9.377 9,492,637 -0.45(-4.61%)
Nov 22, 2010 9.879 9.939 9.728 9.831 4,716,063 -0.28(-2.76%)
Nov 19, 2010 10.00 10.11 9.963 10.11 3,144,734 +0.08(+0.82%)
Nov 18, 2010 9.970 10.04 9.961 10.03 4,112,687 +0.22(+2.28%)
Nov 17, 2010 9.764 9.856 9.754 9.804 3,654,129 +0.01(+0.07%)
Nov 16, 2010 9.931 9.946 9.735 9.797 6,690,081 -0.19(-1.86%)
Nov 15, 2010 10.09 10.09 9.982 9.982 3,521,934 -0.04(-0.35%)
Nov 12, 2010 10.01 10.07 9.931 10.02 4,904,755 +0.04(+0.39%)
Nov 11, 2010 10.06 10.06 9.920 9.978 9,451,378 -0.26(-2.54%)
Nov 10, 2010 10.33 10.33 10.17 10.24 8,291,495 -0.08(-0.73%)
Nov 09, 2010 10.48 10.53 10.29 10.31 3,759,040 -0.19(-1.78%)
Nov 08, 2010 10.45 10.53 10.39 10.50 5,072,327 -0.20(-1.88%)
Nov 05, 2010 10.68 10.73 10.60 10.70 5,348,711 -0.24(-2.18%)
Nov 04, 2010 10.95 10.99 10.85 10.94 3,662,251 +0.11(+0.99%)
Nov 03, 2010 10.83 10.88 10.66 10.83 3,782,636 -0.23(-2.10%)
Nov 02, 2010 11.04 11.09 11.00 11.07 4,780,964 +0.34(+3.13%)
Nov 01, 2010 10.79 10.84 10.66 10.73 6,173,603 -0.13(-1.20%)
Oct 29, 2010 10.85 10.91 10.81 10.86 6,315,954 +0.01(+0.14%)
Oct 28, 2010 10.87 10.88 10.79 10.85 5,419,254 +0.20(+1.92%)
Oct 27, 2010 10.70 10.72 10.55 10.64 3,531,341 -0.10(-0.96%)
Oct 25, 2010 10.89 10.92 10.74 10.74 7,436,472 -0.05(-0.42%)
Oct 22, 2010 10.83 10.84 10.76 10.79 2,169,013 +0.08(+0.73%)
Oct 21, 2010 10.71 10.83 10.60 10.71 5,113,497 -0.14(-1.33%)
Oct 20, 2010 10.70 10.91 10.69 10.86 3,361,069 +0.18(+1.69%)
Oct 19, 2010 10.72 10.79 10.60 10.68 4,985,499 -0.28(-2.59%)
Oct 18, 2010 10.87 10.98 10.83 10.96 2,926,650 +0.05(+0.45%)
Oct 15, 2010 11.00 11.01 10.86 10.91 4,108,186 -0.07(-0.66%)
Oct 14, 2010 10.97 11.04 10.91 10.98 5,892,427 +0.19(+1.79%)
Oct 13, 2010 10.76 10.88 10.74 10.79 3,808,841 +0.18(+1.74%)
Oct 12, 2010 10.54 10.62 10.45 10.60 3,019,466 +0.01(+0.13%)
Oct 11, 2010 10.54 10.61 10.53 10.59 5,498,098 +0.08(+0.75%)
Oct 08, 2010 10.51 10.54 10.46 10.51 3,015,611 +0.05(+0.46%)
Oct 07, 2010 10.54 10.54 10.37 10.46 6,422,136 +0.14(+1.39%)
Oct 06, 2010 10.31 10.36 10.29 10.32 3,334,292 +0.05(+0.47%)
Oct 05, 2010 10.15 10.30 10.14 10.27 5,232,881 +0.34(+3.42%)
Oct 04, 2010 10.02 10.05 9.863 9.933 2,738,163 -0.12(-1.22%)
Oct 01, 2010 10.06 10.09 9.925 10.06 6,028,547 +0.13(+1.32%)
Sep 30, 2010 10.01 10.07 9.862 9.925 4,926,438 +0.00(+0.04%)
Sep 29, 2010 9.906 9.961 9.856 9.921 3,158,836 -0.08(-0.80%)
Sep 28, 2010 9.958 10.03 9.815 10.00 4,770,795 +0.12(+1.22%)
Sep 27, 2010 9.906 9.938 9.844 9.880 3,408,049 -0.09(-0.91%)
Sep 24, 2010 9.929 9.993 9.926 9.971 4,440,683 +0.34(+3.50%)
Sep 23, 2010 9.654 9.732 9.609 9.634 2,245,594 -0.09(-0.89%)
Sep 22, 2010 9.776 9.828 9.677 9.721 10,656,133 -0.05(-0.53%)
Sep 21, 2010 9.777 9.860 9.650 9.773 747 +0.15(+1.52%)
Sep 20, 2010 9.463 9.644 9.452 9.627 3,244,674 +0.19(+1.98%)
Sep 17, 2010 9.440 9.542 9.395 9.440 6,512,801 -0.07(-0.73%)
Sep 15, 2010 9.445 9.527 9.403 9.510 2,895,293 +0.03(+0.34%)
Sep 14, 2010 9.356 9.519 9.312 9.478 4,055,984 +0.16(+1.67%)
Sep 13, 2010 9.292 9.340 9.263 9.322 2,504,647 +0.13(+1.46%)
Sep 10, 2010 9.188 9.222 9.168 9.188 2,266,267 +0.04(+0.47%)
Sep 09, 2010 9.258 9.258 9.105 9.146 3,275,403 +0.02(+0.25%)
Sep 08, 2010 9.131 9.202 9.107 9.123 2,352,016 +0.06(+0.68%)
Sep 07, 2010 9.123 9.144 9.051 9.061 3,944,131 -0.27(-2.90%)
Sep 03, 2010 9.341 9.354 9.268 9.332 3,470,218 +0.14(+1.50%)
Sep 02, 2010 9.190 9.223 9.156 9.194 4,197,544 +0.01(+0.15%)
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.