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 )

4.580 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.17 10.21 10.12 10.15 1,292,928 +0.00(+0.00%)
Apr 27, 2018 10.11 10.17 10.08 10.15 1,102,727 +0.00(+0.00%)
Apr 26, 2018 10.20 10.22 10.14 10.15 1,747,606 +0.00(+0.00%)
Apr 25, 2018 10.12 10.17 10.10 10.15 1,016,122 +0.08(+0.79%)
Apr 24, 2018 10.16 10.16 10.05 10.07 1,093,985 -0.07(-0.69%)
Apr 23, 2018 10.16 10.18 10.12 10.14 824,229 +0.02(+0.20%)
Apr 20, 2018 10.12 10.15 10.07 10.12 847,359 +0.03(+0.30%)
Apr 19, 2018 10.09 10.11 10.06 10.09 979,088 -0.02(-0.20%)
Apr 18, 2018 10.11 10.14 10.08 10.11 888,328 +0.02(+0.20%)
Apr 17, 2018 10.07 10.10 10.04 10.09 914,353 +0.01(+0.10%)
Apr 16, 2018 10.02 10.10 9.990 10.08 625,877 +0.07(+0.70%)
Apr 13, 2018 10.06 10.06 9.980 10.01 796,610 -0.03(-0.30%)
Apr 12, 2018 9.980 10.06 9.975 10.04 773,391 -0.01(-0.10%)
Apr 11, 2018 10.10 10.11 10.05 10.05 658,300 -0.05(-0.50%)
Apr 10, 2018 10.07 10.13 10.04 10.10 1,193,767 +0.14(+1.41%)
Apr 09, 2018 10.02 10.06 9.960 9.960 890,243 +0.08(+0.81%)
Apr 06, 2018 9.960 10.02 9.870 9.880 1,116,350 -0.06(-0.60%)
Apr 05, 2018 9.920 9.960 9.900 9.940 1,313,164 +0.12(+1.22%)
Apr 04, 2018 9.650 9.820 9.640 9.820 1,080,906 +0.02(+0.20%)
Apr 03, 2018 9.750 9.820 9.710 9.800 1,152,223 +0.08(+0.82%)
Apr 02, 2018 9.840 9.850 9.675 9.720 724,585 -0.15(-1.52%)
Mar 29, 2018 9.870 9.870 9.870 0 +0.09(+0.92%)
Mar 28, 2018 9.750 9.860 9.710 9.780 984,417 +0.13(+1.35%)
Mar 27, 2018 9.750 9.780 9.610 9.650 1,858,945 -0.07(-0.72%)
Mar 26, 2018 9.660 9.730 9.560 9.720 1,716,958 +0.22(+2.32%)
Mar 23, 2018 9.600 9.620 9.490 9.500 1,113,174 +0.01(+0.11%)
Mar 22, 2018 9.520 9.600 9.480 9.490 1,398,829 -0.21(-2.16%)
Mar 21, 2018 9.670 9.730 9.640 9.700 1,048,851 -0.05(-0.51%)
Mar 20, 2018 9.740 9.770 9.700 9.750 1,263,766 -0.18(-1.81%)
Mar 19, 2018 9.970 9.990 9.890 9.930 2,092,364 -0.08(-0.80%)
Mar 16, 2018 9.920 10.04 9.920 10.01 1,468,147 +0.14(+1.42%)
Mar 15, 2018 9.910 9.910 9.830 9.870 1,012,197 -0.06(-0.60%)
Mar 14, 2018 9.950 9.960 9.890 9.930 1,038,165 +0.05(+0.51%)
Mar 13, 2018 10.00 10.01 9.850 9.880 1,061,275 -0.14(-1.40%)
Mar 12, 2018 10.00 10.05 9.990 10.02 856,570 -0.01(-0.10%)
Mar 09, 2018 9.990 10.04 9.965 10.03 1,711,686 +0.14(+1.42%)
Mar 08, 2018 9.890 9.910 9.850 9.890 812,053 +0.07(+0.71%)
Mar 07, 2018 9.830 9.721 9.820 1,238,471 -0.03(-0.30%)
Mar 06, 2018 9.820 9.870 9.795 9.850 985,252 +0.10(+1.03%)
Mar 05, 2018 9.640 9.780 9.630 9.750 1,143,967 +0.09(+0.93%)
Mar 02, 2018 9.640 9.670 9.530 9.660 1,205,148 +0.04(+0.42%)
Mar 01, 2018 9.610 9.700 9.520 9.620 1,405,550 -0.01(-0.10%)
Feb 28, 2018 9.740 9.750 9.630 9.630 1,110,223 -0.07(-0.72%)
Feb 27, 2018 9.830 9.850 9.700 9.700 1,251,100 -0.24(-2.41%)
Feb 26, 2018 9.860 10.00 9.825 9.940 2,495,035 +0.04(+0.40%)
Feb 23, 2018 9.800 9.900 9.770 9.900 2,149,933 +0.18(+1.85%)
Feb 22, 2018 9.660 9.720 3,086,081 +0.43(+4.63%)
Feb 21, 2018 9.390 9.415 9.280 9.290 1,245,548 -0.06(-0.64%)
Feb 20, 2018 9.410 9.440 9.330 9.350 1,131,813 -0.08(-0.85%)
Feb 16, 2018 9.430 9.430 9.430 0 +0.05(+0.53%)
Feb 15, 2018 9.300 9.380 9.255 9.380 1,168,989 +0.05(+0.54%)
Feb 14, 2018 9.190 9.330 9.180 9.330 988,930 +0.06(+0.65%)
Feb 13, 2018 9.200 9.270 9.170 9.270 1,450,468 -0.08(-0.86%)
Feb 12, 2018 9.320 9.380 9.270 9.350 1,659,524 +0.13(+1.41%)
Feb 09, 2018 9.270 9.295 8.990 9.220 3,189,395 -0.01(-0.11%)
Feb 08, 2018 9.470 9.230 9.230 2,902,502 -0.32(-3.35%)
Feb 07, 2018 9.620 9.640 9.540 9.550 1,656,353 -0.11(-1.14%)
Feb 06, 2018 9.470 9.700 9.460 9.660 2,900,378 +0.06(+0.63%)
Feb 05, 2018 9.770 9.790 9.500 9.600 2,543,063 -0.33(-3.32%)
Feb 02, 2018 9.980 10.02 9.905 9.930 1,853,745 -0.29(-2.84%)
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.