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 (%)
Nov 30, 2010 9.267 9.323 9.222 9.238 10,674,516 -0.28(-2.97%)
Nov 29, 2010 9.476 9.649 9.382 9.521 12,963,094 -0.17(-1.79%)
Nov 26, 2010 9.726 9.812 9.684 9.694 7,440,170 -0.33(-3.27%)
Nov 24, 2010 9.967 10.02 10.02 10.02 7,920,058 +0.02(+0.19%)
Nov 23, 2010 10.17 10.20 9.964 10.00 8,899,137 -0.48(-4.61%)
Nov 22, 2010 10.54 10.60 10.38 10.49 4,421,204 -0.30(-2.76%)
Nov 19, 2010 10.67 10.78 10.63 10.78 2,948,118 +0.09(+0.82%)
Nov 18, 2010 10.63 10.71 10.62 10.70 3,855,553 +0.24(+2.28%)
Nov 17, 2010 10.42 10.51 10.40 10.46 3,425,665 +0.01(+0.07%)
Nov 16, 2010 10.59 10.61 10.38 10.45 6,271,802 -0.20(-1.86%)
Nov 15, 2010 10.76 10.77 10.65 10.65 3,301,735 -0.04(-0.35%)
Nov 12, 2010 10.68 10.74 10.59 10.69 4,598,099 +0.04(+0.39%)
Nov 11, 2010 10.73 10.73 10.58 10.64 8,860,457 -0.28(-2.54%)
Nov 10, 2010 11.01 11.02 10.84 10.92 7,773,093 -0.08(-0.73%)
Nov 09, 2010 11.18 11.24 10.98 11.00 3,524,016 -0.20(-1.78%)
Nov 08, 2010 11.15 11.23 11.08 11.20 4,755,194 -0.22(-1.88%)
Nov 05, 2010 11.39 11.45 11.30 11.42 5,014,298 -0.25(-2.18%)
Nov 04, 2010 11.68 11.72 11.57 11.67 3,433,279 +0.11(+0.99%)
Nov 03, 2010 11.55 11.60 11.37 11.56 3,546,138 +0.01(+0.10%)
Nov 02, 2010 11.51 11.56 11.48 11.54 4,583,056 +0.35(+3.13%)
Nov 01, 2010 11.26 11.31 11.12 11.19 5,918,047 -0.14(-1.20%)
Oct 29, 2010 11.31 11.38 11.28 11.33 6,054,506 +0.02(+0.14%)
Oct 28, 2010 11.34 11.35 11.26 11.31 5,194,924 +0.21(+1.92%)
Oct 27, 2010 11.16 11.18 11.01 11.10 3,385,161 -0.11(-0.96%)
Oct 25, 2010 11.36 11.39 11.20 11.21 7,128,640 -0.05(-0.42%)
Oct 22, 2010 11.30 11.31 11.22 11.26 2,079,227 +0.08(+0.72%)
Oct 21, 2010 11.17 11.29 11.06 11.17 4,901,825 -0.15(-1.33%)
Oct 20, 2010 11.16 11.38 11.15 11.32 3,221,938 +0.19(+1.69%)
Oct 19, 2010 11.18 11.25 11.05 11.14 4,779,125 -0.30(-2.59%)
Oct 18, 2010 11.34 11.46 11.30 11.43 2,805,501 +0.05(+0.45%)
Oct 15, 2010 11.47 11.49 11.33 11.38 3,938,128 -0.08(-0.66%)
Oct 14, 2010 11.44 11.52 11.38 11.46 5,648,511 +0.20(+1.79%)
Oct 13, 2010 11.22 11.35 11.20 11.26 3,651,174 +0.19(+1.74%)
Oct 12, 2010 10.99 11.08 10.91 11.06 2,894,475 +0.01(+0.13%)
Oct 11, 2010 11.00 11.07 10.99 11.05 5,270,505 +0.08(+0.75%)
Oct 08, 2010 10.97 10.99 10.91 10.97 2,890,780 +0.05(+0.46%)
Oct 07, 2010 10.99 11.00 10.82 10.92 6,156,293 +0.15(+1.39%)
Oct 06, 2010 10.75 10.81 10.74 10.77 3,196,270 +0.05(+0.47%)
Oct 05, 2010 10.59 10.74 10.58 10.72 5,016,267 +0.35(+3.42%)
Oct 04, 2010 10.46 10.49 10.29 10.36 2,624,817 -0.13(-1.22%)
Oct 01, 2010 10.49 10.53 10.35 10.49 5,778,996 +0.14(+1.32%)
Sep 30, 2010 10.44 10.51 10.29 10.35 4,722,509 +0.00(+0.04%)
Sep 29, 2010 10.33 10.39 10.28 10.35 3,028,076 -0.08(-0.80%)
Sep 28, 2010 10.39 10.46 10.24 10.43 4,573,309 +0.13(+1.22%)
Sep 27, 2010 10.33 10.37 10.27 10.31 3,266,973 -0.10(-0.91%)
Sep 24, 2010 10.36 10.42 10.35 10.40 4,256,861 +0.35(+3.50%)
Sep 23, 2010 10.07 10.15 10.02 10.05 2,152,638 -0.09(-0.90%)
Sep 22, 2010 10.20 10.25 10.09 10.14 10,215,023 -0.05(-0.53%)
Sep 21, 2010 10.20 10.29 10.07 10.20 716 +0.15(+1.52%)
Sep 20, 2010 9.871 10.06 9.860 10.04 3,110,361 +0.20(+1.98%)
Sep 17, 2010 9.848 9.954 9.800 9.848 6,243,204 -0.07(-0.73%)
Sep 15, 2010 9.853 9.938 9.809 9.920 2,775,442 +0.03(+0.34%)
Sep 14, 2010 9.760 9.930 9.714 9.887 3,888,087 +0.16(+1.67%)
Sep 13, 2010 9.693 9.743 9.663 9.725 2,400,968 +0.14(+1.46%)
Sep 10, 2010 9.585 9.620 9.564 9.585 2,172,455 +0.04(+0.47%)
Sep 09, 2010 9.658 9.658 9.499 9.541 3,139,818 +0.02(+0.25%)
Sep 08, 2010 9.525 9.599 9.500 9.517 2,254,654 +0.06(+0.68%)
Sep 07, 2010 9.517 9.539 9.441 9.453 3,780,864 -0.28(-2.90%)
Sep 03, 2010 9.744 9.758 9.668 9.735 3,326,569 +0.14(+1.50%)
Sep 02, 2010 9.587 9.622 9.552 9.591 4,023,787 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.