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 )

4.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.95 10.97 10.86 10.90 5,204,845 +0.16(+1.49%)
Jan 28, 2011 10.95 10.99 10.68 10.74 6,122,652 -0.31(-2.83%)
Jan 27, 2011 11.05 11.08 10.97 11.05 3,755,029 +0.11(+0.99%)
Jan 26, 2011 10.99 11.01 10.88 10.95 6,735,514 +0.00(+0.04%)
Jan 25, 2011 10.86 10.94 10.80 10.94 4,811,411 -0.03(-0.24%)
Jan 24, 2011 10.82 10.97 10.82 10.97 7,116,526 +0.18(+1.65%)
Jan 21, 2011 10.89 10.92 10.72 10.79 7,166,919 +0.20(+1.86%)
Jan 20, 2011 10.50 10.61 10.48 10.59 134,181,976 +0.14(+1.33%)
Jan 19, 2011 10.50 10.55 10.43 10.45 7,867,303 +0.03(+0.33%)
Jan 18, 2011 10.40 10.48 10.39 10.42 7,798,421 +0.14(+1.36%)
Jan 14, 2011 10.15 10.29 10.13 10.28 5,813,480 +0.09(+0.85%)
Jan 13, 2011 10.23 10.26 10.15 10.19 9,326,352 +0.26(+2.65%)
Jan 12, 2011 9.720 9.947 9.691 9.930 8,953,728 +0.50(+5.31%)
Jan 11, 2011 9.418 9.440 9.350 9.429 5,834,183 +0.05(+0.59%)
Jan 10, 2011 9.318 9.384 9.285 9.374 7,453,911 -0.01(-0.08%)
Jan 07, 2011 9.448 9.477 9.334 9.382 10,109,596 -0.16(-1.73%)
Jan 06, 2011 9.724 9.736 9.523 9.547 8,944,663 -0.13(-1.37%)
Jan 05, 2011 9.560 9.742 9.548 9.680 16,186,637 -0.23(-2.36%)
Jan 04, 2011 9.976 9.978 9.842 9.914 9,131,826 +0.07(+0.75%)
Jan 03, 2011 9.866 9.904 9.810 9.840 5,784,965 -0.05(-0.56%)
Dec 31, 2010 9.853 9.921 9.840 9.895 2,967,398 +0.09(+0.90%)
Dec 30, 2010 9.821 9.836 9.769 9.807 2,867,185 -0.06(-0.59%)
Dec 29, 2010 9.790 9.898 9.781 9.865 4,601,847 +0.10(+1.07%)
Dec 28, 2010 9.790 9.795 9.726 9.761 3,030,797 -0.04(-0.43%)
Dec 27, 2010 9.746 9.830 9.735 9.803 3,279,091 -0.12(-1.18%)
Dec 23, 2010 9.863 9.928 9.862 9.920 3,762,783 -0.01(-0.15%)
Dec 22, 2010 9.895 9.934 9.872 9.934 3,833,629 -0.01(-0.09%)
Dec 21, 2010 9.966 9.978 9.915 9.943 3,265,594 +0.14(+1.46%)
Dec 20, 2010 9.869 9.879 9.734 9.800 4,063,544 +0.02(+0.21%)
Dec 17, 2010 9.811 9.821 9.698 9.779 4,733,203 -0.13(-1.31%)
Dec 16, 2010 9.863 9.917 9.792 9.910 3,927,024 +0.05(+0.47%)
Dec 15, 2010 9.985 10.03 9.834 9.863 4,961,970 -0.22(-2.21%)
Dec 14, 2010 10.05 10.11 10.01 10.09 4,435,913 +0.05(+0.46%)
Dec 13, 2010 10.05 10.10 10.02 10.04 5,046,977 +0.09(+0.92%)
Dec 10, 2010 9.889 9.956 9.836 9.949 4,142,211 -0.03(-0.29%)
Dec 09, 2010 9.979 9.982 9.872 9.978 3,768,508 +0.08(+0.76%)
Dec 08, 2010 9.947 9.988 9.823 9.902 4,002,496 +0.10(+1.06%)
Dec 07, 2010 10.01 10.01 9.790 9.798 5,335,700 -0.04(-0.40%)
Dec 06, 2010 9.842 9.897 9.777 9.837 7,350,325 -0.21(-2.06%)
Dec 03, 2010 9.940 10.05 9.907 10.04 4,964,584 +0.13(+1.28%)
Dec 02, 2010 9.730 9.917 9.639 9.917 9,695,097 +0.19(+1.92%)
Dec 01, 2010 9.680 9.771 9.602 9.730 15,286,034 +0.47(+5.13%)
Nov 30, 2010 9.285 9.341 9.240 9.256 10,653,617 -0.28(-2.97%)
Nov 29, 2010 9.495 9.668 9.400 9.539 12,937,714 -0.17(-1.79%)
Nov 26, 2010 9.745 9.831 9.703 9.713 7,425,603 -0.33(-3.27%)
Nov 24, 2010 9.986 10.04 10.04 10.04 7,904,552 +0.02(+0.19%)
Nov 23, 2010 10.19 10.22 9.983 10.02 8,881,713 -0.48(-4.61%)
Nov 22, 2010 10.56 10.62 10.40 10.51 4,412,548 -0.30(-2.76%)
Nov 19, 2010 10.69 10.80 10.65 10.80 2,942,346 +0.09(+0.82%)
Nov 18, 2010 10.66 10.73 10.65 10.72 3,848,005 +0.24(+2.28%)
Nov 17, 2010 10.44 10.53 10.42 10.48 3,418,958 +0.01(+0.07%)
Nov 16, 2010 10.61 10.63 10.40 10.47 6,259,523 -0.20(-1.86%)
Nov 15, 2010 10.78 10.79 10.67 10.67 3,295,271 -0.04(-0.35%)
Nov 12, 2010 10.70 10.76 10.61 10.71 4,589,097 +0.04(+0.39%)
Nov 11, 2010 10.76 10.76 10.60 10.66 8,843,110 -0.28(-2.54%)
Nov 10, 2010 11.04 11.04 10.87 10.94 7,757,874 -0.08(-0.73%)
Nov 09, 2010 11.21 11.26 11.00 11.02 3,517,117 -0.20(-1.78%)
Nov 08, 2010 11.17 11.25 11.10 11.22 4,745,884 -0.22(-1.88%)
Nov 05, 2010 11.41 11.47 11.33 11.44 5,004,480 -0.25(-2.18%)
Nov 04, 2010 11.70 11.74 11.59 11.69 3,426,557 +0.11(+0.99%)
Nov 03, 2010 11.57 11.62 11.39 11.58 3,539,195 +0.01(+0.10%)
Nov 02, 2010 11.54 11.59 11.50 11.57 4,574,083 +0.35(+3.13%)
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.