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 )

4.530 USD +0.090 (+2.03%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 57.74 57.98 56.14 56.29 3,668,753 -1.69(-2.91%)
Apr 29, 2009 57.92 58.82 57.73 57.98 685,225 +0.26(+0.45%)
Apr 28, 2009 56.74 58.21 56.62 57.72 894,820 +0.18(+0.31%)
Apr 27, 2009 57.85 58.58 57.25 57.54 580,846 -1.62(-2.74%)
Apr 24, 2009 59.45 59.71 58.73 59.16 330,941 -0.07(-0.12%)
Apr 23, 2009 58.82 59.36 58.23 59.23 340,047 +1.54(+2.67%)
Apr 22, 2009 57.57 58.83 57.47 57.69 412,162 -0.51(-0.88%)
Apr 21, 2009 56.93 58.32 56.93 58.20 476,447 -0.48(-0.82%)
Apr 20, 2009 59.73 59.88 58.50 58.68 378,432 -1.96(-3.23%)
Apr 17, 2009 60.33 61.00 60.13 60.64 460,929 -0.16(-0.26%)
Apr 16, 2009 60.72 61.05 60.14 60.80 281,609 +0.64(+1.06%)
Apr 15, 2009 59.41 60.20 59.27 60.16 467,691 +0.46(+0.77%)
Apr 14, 2009 59.48 60.16 59.24 59.70 501,194 -1.08(-1.78%)
Apr 13, 2009 59.75 61.04 59.28 60.78 354,957 +0.55(+0.91%)
Apr 09, 2009 60.22 60.60 59.60 60.23 299,892 +0.39(+0.65%)
Apr 08, 2009 59.76 60.38 59.25 59.84 492,325 -0.26(-0.43%)
Apr 07, 2009 60.67 60.95 59.92 60.10 266,202 -1.31(-2.13%)
Apr 06, 2009 61.29 61.49 60.42 61.41 329,940 -0.47(-0.76%)
Apr 03, 2009 60.81 61.89 60.59 61.88 386,293 +0.27(+0.44%)
Apr 02, 2009 61.52 62.66 61.41 61.61 412,161 +0.96(+1.58%)
Apr 01, 2009 58.90 60.72 58.82 60.65 369,560 +1.03(+1.73%)
Mar 31, 2009 59.09 60.45 58.82 59.62 491,130 +0.98(+1.67%)
Mar 30, 2009 58.57 58.72 57.94 58.64 426,789 -3.85(-6.16%)
Mar 26, 2009 61.94 62.66 61.55 62.49 332,957 +0.65(+1.05%)
Mar 25, 2009 61.33 62.53 60.68 61.84 695,323 +0.91(+1.49%)
Mar 24, 2009 61.10 62.10 60.77 60.93 391,524 -1.62(-2.59%)
Mar 23, 2009 61.35 62.60 61.30 62.55 374,663 +3.21(+5.41%)
Mar 20, 2009 60.18 60.58 59.23 59.34 501,657 -1.64(-2.69%)
Mar 19, 2009 61.64 61.70 60.69 60.98 262,161 -0.55(-0.89%)
Mar 18, 2009 59.42 62.00 58.80 61.53 571,437 +1.65(+2.76%)
Mar 17, 2009 58.42 60.00 58.31 59.88 384,519 +1.80(+3.10%)
Mar 16, 2009 58.54 59.17 58.00 58.08 446,304 +0.62(+1.08%)
Mar 13, 2009 57.01 57.47 56.52 57.46 0 +0.93(+1.65%)
Mar 12, 2009 54.95 56.70 54.63 56.53 379,196 +2.00(+3.67%)
Mar 11, 2009 54.41 55.16 53.92 54.53 373,021 +0.42(+0.78%)
Mar 10, 2009 52.77 54.57 52.74 54.11 596,210 +2.05(+3.94%)
Mar 09, 2009 52.21 53.13 51.89 52.06 583,122 -2.34(-4.30%)
Mar 06, 2009 54.49 55.12 53.24 54.40 0 +0.50(+0.93%)
Mar 05, 2009 54.49 55.29 53.86 53.90 341,924 -1.66(-2.99%)
Mar 04, 2009 55.43 56.26 55.07 55.56 660,100 +1.33(+2.45%)
Mar 02, 2009 55.68 56.00 53.95 54.23 875,784 -1.33(-2.39%)
Feb 27, 2009 55.65 56.80 55.31 55.56 0 +0.04(+0.07%)
Feb 26, 2009 56.67 57.03 55.41 55.52 502,310 +2.03(+3.80%)
Feb 25, 2009 53.72 54.26 52.47 53.49 450,603 -0.90(-1.65%)
Feb 24, 2009 52.88 54.64 52.74 54.39 605,967 +2.66(+5.14%)
Feb 23, 2009 53.72 53.87 51.59 51.73 523,416 -0.87(-1.65%)
Feb 20, 2009 51.06 53.04 51.00 52.60 0 +0.47(+0.90%)
Feb 19, 2009 53.07 53.46 51.87 52.13 564,089 -0.29(-0.55%)
Feb 18, 2009 53.05 53.05 51.72 52.42 379,457 -0.46(-0.87%)
Feb 17, 2009 52.96 53.65 52.39 52.88 320,282 -2.64(-4.76%)
Feb 13, 2009 56.01 56.44 55.52 55.52 365,466 +0.72(+1.31%)
Feb 12, 2009 53.83 54.88 53.10 54.80 568,599 -0.32(-0.58%)
Feb 11, 2009 55.48 55.88 54.40 55.12 314,763 -0.05(-0.09%)
Feb 10, 2009 57.31 58.05 54.77 55.17 465,284 -2.31(-4.02%)
Feb 09, 2009 57.57 57.97 56.94 57.48 350,607 +0.27(+0.47%)
Feb 06, 2009 56.34 57.62 56.28 57.21 0 +1.51(+2.71%)
Feb 05, 2009 54.71 56.56 53.62 55.70 1,017,014 +0.90(+1.64%)
Feb 04, 2009 54.82 56.23 54.46 54.80 482,263 -0.68(-1.23%)
Feb 03, 2009 54.53 55.84 54.26 55.48 400,439 +2.07(+3.88%)
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.