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 )

4.440 USD -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.03 10.14 10.00 10.08 2,934,102 -0.18(-1.75%)
Sep 29, 2016 10.57 10.60 10.23 10.26 2,558,463 -0.26(-2.47%)
Sep 28, 2016 10.45 10.53 10.38 10.52 679,792 +0.16(+1.54%)
Sep 27, 2016 10.29 10.39 10.26 10.36 1,128,934 -0.06(-0.58%)
Sep 26, 2016 10.47 10.50 10.42 10.42 1,022,253 -0.20(-1.88%)
Sep 23, 2016 10.60 10.67 10.59 10.62 944,107 -0.08(-0.75%)
Sep 22, 2016 10.77 10.83 10.68 10.70 1,198,270 +0.17(+1.61%)
Sep 21, 2016 10.36 10.55 10.36 10.53 1,263,874 +0.39(+3.85%)
Sep 20, 2016 10.24 10.24 10.14 10.14 875,937 -0.04(-0.39%)
Sep 19, 2016 10.21 10.26 10.14 10.18 1,083,624 +0.05(+0.49%)
Sep 16, 2016 10.11 10.15 10.05 10.13 1,071,811 -0.09(-0.88%)
Sep 15, 2016 10.18 10.26 10.12 10.22 1,549,850 -0.03(-0.29%)
Sep 14, 2016 10.24 10.32 10.22 10.25 1,329,929 -0.08(-0.77%)
Sep 13, 2016 10.41 10.45 10.26 10.33 1,616,397 -0.42(-3.91%)
Sep 12, 2016 10.62 10.76 10.59 10.75 1,944,122 +0.00(+0.00%)
Sep 09, 2016 10.86 10.89 10.75 10.75 1,660,239 -0.18(-1.65%)
Sep 08, 2016 10.93 10.96 10.87 10.93 2,454,324 +0.23(+2.15%)
Sep 07, 2016 10.64 10.74 10.63 10.70 2,099,952 +0.20(+1.90%)
Sep 06, 2016 10.51 10.54 10.43 10.50 1,978,819 +0.30(+2.94%)
Sep 02, 2016 10.19 10.20 10.20 10.20 1,200,300 +0.09(+0.89%)
Sep 01, 2016 10.09 10.12 10.03 10.11 1,809,091 +0.05(+0.50%)
Aug 31, 2016 10.02 10.08 9.980 10.06 2,643,332 +0.10(+1.00%)
Aug 30, 2016 9.980 10.05 9.920 9.960 1,437,970 +0.06(+0.61%)
Aug 29, 2016 9.840 9.920 9.830 9.900 910,672 +0.03(+0.30%)
Aug 26, 2016 10.00 10.11 9.815 9.870 2,491,785 -0.02(-0.20%)
Aug 25, 2016 9.900 9.960 9.880 9.890 857,094 +0.00(+0.00%)
Aug 24, 2016 9.930 9.967 9.880 9.890 743,187 +0.00(+0.00%)
Aug 23, 2016 9.960 9.990 9.890 9.890 1,099,424 +0.03(+0.30%)
Aug 22, 2016 9.810 9.900 9.810 9.860 1,052,662 -0.04(-0.40%)
Aug 19, 2016 9.860 9.935 9.800 9.900 1,343,077 -0.17(-1.69%)
Aug 18, 2016 10.02 10.10 10.02 10.07 1,238,608 +0.10(+1.00%)
Aug 17, 2016 9.990 10.01 9.890 9.970 681,303 -0.06(-0.60%)
Aug 16, 2016 10.04 10.11 10.03 10.03 1,009,033 -0.06(-0.59%)
Aug 15, 2016 10.08 10.12 10.06 10.09 1,232,465 +0.04(+0.40%)
Aug 12, 2016 10.10 10.13 10.04 10.05 1,877,553 +0.00(+0.00%)
Aug 11, 2016 10.01 10.09 10.01 10.05 2,266,256 +0.07(+0.70%)
Aug 10, 2016 10.03 10.04 9.970 9.980 1,424,677 +0.08(+0.81%)
Aug 09, 2016 9.870 9.960 9.870 9.900 1,839,458 +0.14(+1.43%)
Aug 08, 2016 9.770 9.800 9.745 9.760 580,563 +0.01(+0.10%)
Aug 05, 2016 9.710 9.760 9.681 9.750 1,121,458 +0.13(+1.35%)
Aug 04, 2016 9.540 9.630 9.510 9.620 1,582,838 +0.16(+1.69%)
Aug 03, 2016 9.410 9.480 9.380 9.460 1,391,781 +0.00(+0.00%)
Aug 02, 2016 9.520 9.540 9.410 9.460 1,289,024 -0.25(-2.57%)
Aug 01, 2016 9.760 9.810 9.690 9.710 1,001,237 -0.05(-0.51%)
Jul 29, 2016 9.730 9.770 9.690 9.760 892,160 +0.07(+0.72%)
Jul 28, 2016 9.660 9.710 9.610 9.690 1,923,137 -0.32(-3.20%)
Jul 27, 2016 10.02 10.08 9.900 10.01 3,997,888 +0.25(+2.56%)
Jul 26, 2016 9.740 9.790 9.730 9.760 2,501,175 +0.02(+0.21%)
Jul 25, 2016 9.750 9.766 9.695 9.740 743,070 -0.04(-0.41%)
Jul 22, 2016 9.860 9.870 9.710 9.780 2,473,808 +0.19(+1.98%)
Jul 21, 2016 9.590 9.645 9.560 9.590 852,558 -0.06(-0.62%)
Jul 20, 2016 9.680 9.690 9.635 9.650 3,816,108 +0.10(+1.05%)
Jul 19, 2016 9.540 9.590 9.500 9.550 903,494 -0.12(-1.24%)
Jul 18, 2016 9.650 9.780 9.600 9.670 1,394,353 -0.05(-0.51%)
Jul 15, 2016 9.780 9.780 9.660 9.720 927,860 -0.05(-0.51%)
Jul 14, 2016 9.780 9.860 9.760 9.770 1,185,125 +0.13(+1.35%)
Jul 13, 2016 9.700 9.730 9.615 9.640 1,262,940 -0.13(-1.33%)
Jul 12, 2016 9.890 9.920 9.760 9.770 1,667,736 +0.30(+3.17%)
Jul 11, 2016 9.520 9.550 9.465 9.470 1,112,451 +0.10(+1.07%)
Jul 08, 2016 9.410 9.420 9.340 9.370 942,108 +0.21(+2.29%)
Jul 07, 2016 9.180 9.260 9.125 9.160 1,349,936 +0.04(+0.44%)
Jul 06, 2016 9.040 9.150 8.910 9.120 2,428,184 -0.06(-0.65%)
Jul 05, 2016 9.440 9.480 9.170 9.180 2,043,447 -0.43(-4.47%)
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.