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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.36 10.40 10.32 10.38 10,355,573 +0.19(+1.83%)
Feb 25, 2011 10.17 10.23 10.16 10.19 3,380,401 +0.09(+0.84%)
Feb 24, 2011 9.998 10.14 9.905 10.11 3,909,116 +0.17(+1.76%)
Feb 23, 2011 9.946 9.986 9.897 9.934 6,839,111 -0.04(-0.41%)
Feb 22, 2011 10.05 10.09 9.946 9.974 3,801,489 -0.28(-2.69%)
Feb 18, 2011 10.15 10.29 10.13 10.25 2,773,178 +0.03(+0.28%)
Feb 17, 2011 10.15 10.23 10.11 10.22 3,090,698 +0.05(+0.48%)
Feb 16, 2011 10.08 10.19 10.05 10.17 4,403,916 +0.19(+1.87%)
Feb 15, 2011 10.04 10.06 9.966 9.986 4,280,262 -0.03(-0.32%)
Feb 14, 2011 9.962 10.05 9.938 10.02 2,807,729 -0.10(-0.96%)
Feb 11, 2011 10.06 10.16 10.02 10.12 3,469,736 -0.06(-0.64%)
Feb 10, 2011 10.10 10.19 10.05 10.18 4,121,216 -0.19(-1.88%)
Feb 09, 2011 10.29 10.38 10.27 10.38 1,708,270 +0.02(+0.20%)
Feb 08, 2011 10.30 10.36 10.27 10.36 2,136,118 +0.10(+0.99%)
Feb 07, 2011 10.16 10.27 10.15 10.25 5,909,904 +0.01(+0.08%)
Feb 04, 2011 10.19 10.25 10.12 10.25 2,525,135 -0.07(-0.71%)
Feb 03, 2011 10.28 10.32 10.18 10.32 8,917,387 -0.13(-1.24%)
Feb 02, 2011 10.38 10.45 10.36 10.45 3,884,226 +0.06(+0.63%)
Feb 01, 2011 10.32 10.40 10.30 10.38 5,871,291 +0.18(+1.79%)
Jan 31, 2011 10.24 10.27 10.16 10.20 5,562,858 +0.15(+1.49%)
Jan 28, 2011 10.24 10.28 9.994 10.05 6,543,796 -0.29(-2.83%)
Jan 27, 2011 10.34 10.37 10.26 10.34 4,013,317 +0.10(+0.99%)
Jan 26, 2011 10.28 10.30 10.18 10.24 7,198,814 +0.00(+0.04%)
Jan 25, 2011 10.16 10.24 10.11 10.24 5,142,361 -0.02(-0.24%)
Jan 24, 2011 10.12 10.27 10.12 10.26 7,606,033 +0.17(+1.65%)
Jan 21, 2011 10.19 10.21 10.03 10.10 7,659,892 +0.18(+1.86%)
Jan 20, 2011 9.821 9.931 9.806 9.912 143,411,616 +0.13(+1.33%)
Jan 19, 2011 9.824 9.869 9.759 9.782 8,408,451 +0.03(+0.33%)
Jan 18, 2011 9.726 9.805 9.720 9.749 8,334,831 +0.13(+1.36%)
Jan 14, 2011 9.498 9.628 9.479 9.618 6,213,357 +0.08(+0.85%)
Jan 13, 2011 9.570 9.598 9.501 9.537 9,967,860 +0.25(+2.65%)
Jan 12, 2011 9.095 9.307 9.067 9.291 9,569,605 +0.47(+5.31%)
Jan 11, 2011 8.812 8.832 8.748 8.823 6,235,484 +0.05(+0.59%)
Jan 10, 2011 8.718 8.780 8.687 8.771 7,966,624 -0.01(-0.08%)
Jan 07, 2011 8.840 8.867 8.733 8.778 10,804,978 -0.15(-1.73%)
Jan 06, 2011 9.099 9.109 8.911 8.932 9,559,917 -0.12(-1.37%)
Jan 05, 2011 8.944 9.115 8.934 9.057 17,300,026 -0.22(-2.36%)
Jan 04, 2011 9.334 9.335 9.208 9.276 9,759,953 +0.07(+0.75%)
Jan 03, 2011 9.231 9.266 9.178 9.207 6,182,880 -0.05(-0.56%)
Dec 31, 2010 9.219 9.283 9.207 9.258 3,171,508 +0.08(+0.90%)
Dec 30, 2010 9.189 9.203 9.141 9.176 3,064,403 -0.05(-0.59%)
Dec 29, 2010 9.159 9.261 9.151 9.230 4,918,383 +0.10(+1.07%)
Dec 28, 2010 9.159 9.165 9.100 9.132 3,239,269 -0.04(-0.43%)
Dec 27, 2010 9.119 9.197 9.108 9.172 3,504,641 -0.11(-1.18%)
Dec 23, 2010 9.229 9.289 9.227 9.281 4,021,604 -0.01(-0.15%)
Dec 22, 2010 9.258 9.295 9.237 9.295 4,097,323 -0.01(-0.09%)
Dec 21, 2010 9.325 9.335 9.277 9.303 3,490,216 +0.13(+1.46%)
Dec 20, 2010 9.234 9.243 9.107 9.169 4,343,053 +0.02(+0.21%)
Dec 17, 2010 9.180 9.189 9.074 9.150 5,058,773 -0.12(-1.31%)
Dec 16, 2010 9.229 9.279 9.162 9.272 4,197,142 +0.04(+0.47%)
Dec 15, 2010 9.342 9.387 9.201 9.229 5,303,276 -0.21(-2.21%)
Dec 14, 2010 9.404 9.461 9.369 9.437 4,741,034 +0.04(+0.46%)
Dec 13, 2010 9.406 9.454 9.376 9.394 5,394,131 +0.09(+0.92%)
Dec 10, 2010 9.253 9.315 9.203 9.308 4,427,131 -0.03(-0.29%)
Dec 09, 2010 9.337 9.339 9.237 9.335 4,027,723 +0.07(+0.76%)
Dec 08, 2010 9.307 9.345 9.191 9.265 4,277,805 +0.10(+1.06%)
Dec 07, 2010 9.367 9.369 9.159 9.168 5,702,713 -0.04(-0.40%)
Dec 06, 2010 9.208 9.260 9.147 9.204 7,855,912 -0.19(-2.06%)
Dec 03, 2010 9.300 9.400 9.269 9.398 5,306,070 +0.12(+1.28%)
Dec 02, 2010 9.104 9.279 9.019 9.279 10,361,969 +0.17(+1.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.