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
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.828 8.937 8.823 8.919 2,875,828 +0.05(+0.58%)
Mar 29, 2007 8.829 8.870 8.798 8.868 1,809,025 +0.09(+1.01%)
Mar 28, 2007 8.782 8.837 8.755 8.780 1,357,141 -0.02(-0.23%)
Mar 27, 2007 8.767 8.828 8.751 8.800 1,453,175 -0.03(-0.29%)
Mar 26, 2007 8.812 8.829 8.716 8.825 2,412,033 -0.00(-0.02%)
Mar 23, 2007 8.812 8.857 8.798 8.827 1,165,071 +0.00(+0.05%)
Mar 22, 2007 8.832 8.878 8.798 8.823 1,992,905 -0.11(-1.26%)
Mar 21, 2007 8.720 8.935 8.537 8.935 3,277,834 +0.28(+3.20%)
Mar 20, 2007 8.532 8.690 8.520 8.659 1,248,450 +0.07(+0.77%)
Mar 19, 2007 8.500 8.635 8.495 8.593 1,695,867 +0.16(+1.85%)
Mar 16, 2007 8.499 8.574 8.405 8.437 5,430,053 +0.13(+1.62%)
Mar 15, 2007 8.218 8.309 8.202 8.303 1,768,824 +0.05(+0.62%)
Mar 14, 2007 8.201 8.257 8.086 8.252 2,403,844 -0.03(-0.32%)
Mar 13, 2007 8.527 8.542 8.268 8.279 1,602,811 -0.25(-2.91%)
Mar 12, 2007 8.432 8.546 8.416 8.527 1,540,276 +0.00(+0.02%)
Mar 09, 2007 8.581 8.591 8.487 8.526 1,600,577 +0.05(+0.57%)
Mar 08, 2007 8.416 8.554 8.413 8.477 1,109,982 +0.17(+2.05%)
Mar 07, 2007 8.322 8.360 8.287 8.307 1,293,862 +0.02(+0.21%)
Mar 06, 2007 8.213 8.327 8.177 8.289 1,440,519 +0.17(+2.10%)
Mar 05, 2007 8.186 8.270 8.033 8.119 1,994,394 -0.18(-2.22%)
Mar 02, 2007 8.402 8.422 8.241 8.303 2,607,825 -0.21(-2.52%)
Mar 01, 2007 8.448 8.620 8.413 8.518 3,916,777 -0.13(-1.51%)
Feb 28, 2007 8.750 8.753 8.614 8.648 6,374,766 +0.01(+0.11%)
Feb 27, 2007 8.956 8.978 8.561 8.639 2,805,105 -0.42(-4.61%)
Feb 26, 2007 9.048 9.075 9.028 9.056 652,886 +0.07(+0.82%)
Feb 23, 2007 8.969 9.003 8.950 8.982 899,301 -0.01(-0.09%)
Feb 22, 2007 9.019 9.033 8.947 8.990 1,100,304 -0.05(-0.59%)
Feb 21, 2007 9.043 9.066 9.017 9.044 1,198,572 -0.09(-1.00%)
Feb 20, 2007 9.087 9.148 9.035 9.136 1,109,237 +0.04(+0.44%)
Feb 16, 2007 8.999 9.144 8.988 9.095 1,802,324 +0.07(+0.82%)
Feb 15, 2007 9.027 9.048 8.997 9.021 856,867 -0.03(-0.36%)
Feb 14, 2007 8.984 9.080 8.976 9.054 950,720 +0.10(+1.13%)
Feb 13, 2007 8.925 8.966 8.915 8.953 760,363 +0.07(+0.76%)
Feb 12, 2007 8.913 8.919 8.867 8.886 978,213 -0.04(-0.42%)
Feb 09, 2007 9.005 9.008 8.899 8.923 1,468,064 -0.07(-0.75%)
Feb 08, 2007 8.937 9.025 8.927 8.990 1,936,326 +0.10(+1.10%)
Feb 07, 2007 8.837 8.918 8.829 8.892 894,834 +0.12(+1.35%)
Feb 06, 2007 8.774 8.801 8.738 8.774 1,251,428 +0.03(+0.31%)
Feb 05, 2007 8.722 8.777 8.715 8.747 1,660,134 -0.04(-0.49%)
Feb 02, 2007 8.808 8.808 8.753 8.790 1,096,581 -0.04(-0.41%)
Feb 01, 2007 8.848 8.878 8.819 8.827 2,258,675 -0.03(-0.35%)
Jan 31, 2007 8.686 8.867 8.680 8.857 1,241,006 +0.13(+1.48%)
Jan 30, 2007 8.684 8.750 8.684 8.729 1,081,692 +0.04(+0.45%)
Jan 29, 2007 8.645 8.745 8.639 8.690 1,249,939 -0.00(-0.05%)
Jan 26, 2007 8.651 8.711 8.612 8.694 1,630,355 +0.03(+0.37%)
Jan 25, 2007 8.757 8.766 8.643 8.661 1,826,891 -0.10(-1.13%)
Jan 24, 2007 8.735 8.774 8.703 8.761 1,619,189 +0.01(+0.14%)
Jan 23, 2007 8.711 8.781 8.699 8.749 1,541,765 +0.05(+0.60%)
Jan 22, 2007 8.769 8.780 8.676 8.696 1,314,707 -0.06(-0.71%)
Jan 19, 2007 8.698 8.796 8.694 8.758 1,433,819 +0.08(+0.98%)
Jan 18, 2007 8.715 8.735 8.656 8.673 1,745,746 -0.01(-0.09%)
Jan 17, 2007 8.661 8.731 8.630 8.682 2,241,553 -0.10(-1.13%)
Jan 16, 2007 8.824 8.841 8.759 8.781 974,491 -0.02(-0.27%)
Jan 12, 2007 8.762 8.841 8.762 8.805 873,989 +0.05(+0.60%)
Jan 11, 2007 8.637 8.758 8.626 8.753 1,886,448 +0.11(+1.31%)
Jan 10, 2007 8.667 8.667 8.577 8.640 2,460,423 -0.16(-1.79%)
Jan 09, 2007 8.966 8.969 8.769 8.797 6,350,943 -0.10(-1.15%)
Jan 08, 2007 8.882 8.945 8.860 8.899 1,910,270 +0.10(+1.19%)
Jan 05, 2007 8.874 8.890 8.769 8.794 1,881,237 -0.04(-0.50%)
Jan 04, 2007 8.718 8.857 8.707 8.839 7,293,423 +0.17(+1.90%)
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.