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 )

5.300 +0.030 (+0.57%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 71.08 71.65 70.44 71.49 353,979 +1.16(+1.65%)
Sep 29, 2008 73.48 73.56 69.16 70.33 473,304 -5.38(-7.11%)
Sep 26, 2008 75.28 75.73 74.42 75.71 0 +0.20(+0.26%)
Sep 25, 2008 75.59 75.78 75.01 75.51 282,169 +3.10(+4.28%)
Sep 24, 2008 75.06 75.06 71.91 72.41 843,151 -3.20(-4.23%)
Sep 23, 2008 77.26 77.51 75.04 75.61 532,255 -1.65(-2.14%)
Sep 22, 2008 77.17 79.12 76.63 77.26 381,020 -0.41(-0.53%)
Sep 19, 2008 76.00 78.06 75.55 77.67 0 +3.46(+4.66%)
Sep 18, 2008 72.81 74.53 72.16 74.21 524,324 +2.90(+4.07%)
Sep 17, 2008 72.22 72.93 70.57 71.31 479,228 -0.92(-1.27%)
Sep 16, 2008 72.18 72.87 70.06 72.23 580,280 +0.96(+1.35%)
Sep 15, 2008 71.52 71.99 70.66 71.27 615,677 -2.93(-3.95%)
Sep 12, 2008 72.74 74.40 72.44 74.20 0 +2.20(+3.06%)
Sep 11, 2008 70.20 72.00 70.02 72.00 360,546 +0.91(+1.28%)
Sep 10, 2008 71.83 72.05 70.96 71.09 454,048 +0.40(+0.57%)
Sep 09, 2008 72.34 72.54 70.64 70.69 441,027 -1.33(-1.85%)
Sep 08, 2008 72.65 72.78 71.31 72.02 465,438 +0.82(+1.15%)
Sep 05, 2008 71.75 71.86 70.36 71.20 0 -0.88(-1.22%)
Sep 04, 2008 75.07 75.20 72.06 72.08 476,341 -3.25(-4.31%)
Sep 03, 2008 75.25 75.51 74.81 75.33 473,978 +1.02(+1.37%)
Sep 02, 2008 72.18 75.14 72.18 74.31 204,751 +0.24(+0.32%)
Aug 29, 2008 74.53 74.81 74.01 74.07 0 -0.71(-0.95%)
Aug 28, 2008 74.83 75.07 74.45 74.78 272,863 +0.83(+1.12%)
Aug 27, 2008 73.91 74.07 73.41 73.95 159,432 +1.93(+2.68%)
Aug 26, 2008 71.80 72.48 71.59 72.02 161,131 -0.41(-0.57%)
Aug 25, 2008 73.00 73.37 72.10 72.43 247,705 -1.07(-1.46%)
Aug 22, 2008 73.14 73.90 73.10 73.50 0 +0.36(+0.49%)
Aug 21, 2008 72.85 73.26 72.37 73.14 275,907 +0.27(+0.37%)
Aug 20, 2008 72.73 73.05 72.38 72.87 312,919 +0.63(+0.87%)
Aug 19, 2008 72.73 72.82 71.88 72.24 233,996 -0.78(-1.07%)
Aug 18, 2008 74.02 74.02 72.75 73.02 199,979 +0.21(+0.29%)
Aug 15, 2008 72.97 73.12 72.60 72.81 0 -0.82(-1.11%)
Aug 14, 2008 73.49 74.22 73.28 73.63 389,928 -1.33(-1.77%)
Aug 13, 2008 75.18 75.40 74.43 74.96 269,349 -0.30(-0.40%)
Aug 12, 2008 75.47 75.74 75.00 75.26 301,727 -0.06(-0.08%)
Aug 11, 2008 75.40 75.82 74.98 75.32 170,025 +0.10(+0.13%)
Aug 08, 2008 74.01 75.47 73.74 75.22 306,027 -0.35(-0.46%)
Aug 07, 2008 76.41 76.41 75.50 75.57 361,655 -2.42(-3.10%)
Aug 06, 2008 77.42 78.19 76.97 77.99 283,793 -0.65(-0.83%)
Aug 05, 2008 77.69 78.70 77.37 78.64 410,945 +1.66(+2.16%)
Aug 04, 2008 76.77 77.52 76.71 76.98 447,335 +0.07(+0.09%)
Aug 01, 2008 77.72 77.90 76.60 76.91 251,318 -0.92(-1.18%)
Jul 31, 2008 77.70 78.54 77.54 77.83 279,571 -0.14(-0.18%)
Jul 30, 2008 77.91 78.62 76.73 77.97 407,859 +0.75(+0.97%)
Jul 29, 2008 77.22 77.22 75.97 77.22 416,825 +2.42(+3.24%)
Jul 28, 2008 75.70 75.82 74.72 74.80 337,475 -1.01(-1.33%)
Jul 25, 2008 75.51 75.84 75.08 75.81 479,759 -0.20(-0.26%)
Jul 24, 2008 77.14 77.29 75.68 76.01 603,232 -1.51(-1.95%)
Jul 23, 2008 77.39 77.55 77.02 77.52 508,818 +0.69(+0.90%)
Jul 22, 2008 76.65 77.18 76.32 76.83 904,588 -5.55(-6.74%)
Jul 21, 2008 82.22 82.49 81.91 82.38 453,987 -0.54(-0.65%)
Jul 18, 2008 82.56 83.12 81.92 82.92 345,930 +0.18(+0.22%)
Jul 17, 2008 82.12 82.92 81.97 82.74 408,376 +0.84(+1.03%)
Jul 16, 2008 80.99 81.99 80.79 81.90 506,818 +0.98(+1.21%)
Jul 15, 2008 80.62 81.81 80.10 80.92 502,137 -0.90(-1.10%)
Jul 14, 2008 82.40 82.73 81.60 81.82 458,072 -0.34(-0.41%)
Jul 11, 2008 82.73 82.91 81.36 82.16 539,507 -1.10(-1.32%)
Jul 10, 2008 82.51 83.34 82.09 83.26 565,989 +0.59(+0.71%)
Jul 09, 2008 83.33 84.05 82.66 82.67 691,654 -0.14(-0.17%)
Jul 08, 2008 82.32 82.87 81.83 82.81 358,647 +1.77(+2.18%)
Jul 07, 2008 81.49 81.98 80.67 81.04 296,196 -1.46(-1.77%)
Jul 04, 2008 83.16 83.35 82.28 82.50 419,737 +0.00(+0.00%)
Jul 03, 2008 83.16 83.35 82.28 82.50 419,737 +0.91(+1.12%)
Jul 02, 2008 82.26 82.85 81.52 81.59 550,055 +1.84(+2.31%)
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.