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 )

5.260 +0.170 (+3.34%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.24 19.46 19.11 19.12 5,693,259 -0.59(-2.99%)
Sep 29, 2011 19.73 19.81 19.36 19.71 5,362,917 +0.70(+3.68%)
Sep 28, 2011 19.37 19.61 19.00 19.01 3,994,331 -0.25(-1.30%)
Sep 27, 2011 19.32 19.58 19.14 19.26 5,383,983 +0.37(+1.96%)
Sep 26, 2011 18.57 18.89 18.13 18.89 4,955,231 +0.55(+3.00%)
Sep 23, 2011 17.64 18.37 17.60 18.34 9,193,712 +0.54(+3.03%)
Sep 22, 2011 17.76 18.03 17.58 17.80 12,881,653 -0.76(-4.09%)
Sep 21, 2011 18.96 19.16 18.56 18.56 6,187,196 -0.54(-2.83%)
Sep 20, 2011 19.01 19.37 18.76 19.10 9,218,510 +0.05(+0.26%)
Sep 19, 2011 18.73 19.18 18.58 19.05 5,996,749 -0.49(-2.51%)
Sep 16, 2011 19.56 19.61 19.21 19.54 5,638,141 -0.07(-0.36%)
Sep 15, 2011 19.51 19.66 19.30 19.61 8,520,219 +0.85(+4.53%)
Sep 14, 2011 18.39 18.86 18.01 18.76 6,343,539 +0.61(+3.36%)
Sep 13, 2011 17.66 18.27 17.63 18.15 11,952,526 +0.35(+1.97%)
Sep 12, 2011 17.40 17.82 17.31 17.80 16,761,335 -0.22(-1.22%)
Sep 09, 2011 18.42 18.52 17.90 18.02 15,596,182 -1.07(-5.61%)
Sep 08, 2011 19.12 19.39 19.03 19.09 3,499,230 -0.23(-1.19%)
Sep 07, 2011 18.92 19.35 18.85 19.32 4,748,171 +0.43(+2.28%)
Sep 06, 2011 18.62 18.93 18.48 18.89 8,742,552 -1.06(-5.31%)
Sep 02, 2011 20.05 20.20 19.92 19.95 3,848,485 -0.75(-3.62%)
Sep 01, 2011 20.63 20.99 20.53 20.70 3,267,777 -0.15(-0.72%)
Aug 31, 2011 20.87 21.07 20.77 20.85 3,290,776 +0.34(+1.66%)
Aug 30, 2011 20.31 20.58 20.16 20.51 2,836,067 -0.09(-0.44%)
Aug 29, 2011 20.56 20.64 20.48 20.60 1,983,867 +0.52(+2.59%)
Aug 26, 2011 19.72 20.18 19.48 20.08 2,924,287 +0.02(+0.10%)
Aug 25, 2011 20.49 20.60 20.00 20.06 3,942,992 -0.59(-2.86%)
Aug 24, 2011 20.37 20.69 20.32 20.65 2,798,135 +0.00(+0.00%)
Aug 23, 2011 20.23 20.67 20.06 20.65 4,122,445 +0.69(+3.46%)
Aug 22, 2011 20.49 20.49 19.93 19.96 4,542,926 +0.45(+2.31%)
Aug 19, 2011 19.75 20.03 19.50 19.51 5,479,835 -0.44(-2.21%)
Aug 18, 2011 20.28 20.31 19.66 19.95 6,467,130 -1.07(-5.09%)
Aug 17, 2011 20.96 21.29 20.91 21.02 3,281,122 +0.29(+1.40%)
Aug 16, 2011 20.63 21.05 20.53 20.73 3,034,145 -0.28(-1.33%)
Aug 15, 2011 20.73 21.02 20.70 21.01 3,179,883 +0.55(+2.69%)
Aug 12, 2011 20.27 20.56 20.14 20.46 4,605,684 +0.75(+3.81%)
Aug 11, 2011 18.65 19.90 18.63 19.71 6,994,745 +0.73(+3.85%)
Aug 10, 2011 20.00 20.00 18.81 18.98 10,669,135 -1.70(-8.22%)
Aug 09, 2011 20.88 20.68 19.50 20.68 7,692,634 +0.72(+3.61%)
Aug 08, 2011 20.88 21.07 19.86 19.96 6,211,211 -1.37(-6.42%)
Aug 05, 2011 21.24 21.66 20.46 21.33 9,105,090 +0.71(+3.44%)
Aug 04, 2011 21.41 21.51 20.55 20.62 10,998,177 -1.31(-5.97%)
Aug 03, 2011 22.12 22.12 21.52 21.93 8,973,118 +0.52(+2.43%)
Aug 02, 2011 21.64 21.83 21.39 21.41 13,433,223 -0.47(-2.15%)
Aug 01, 2011 22.32 22.39 21.63 21.88 12,075,426 -0.44(-1.97%)
Jul 29, 2011 22.30 22.57 22.27 22.32 6,000,480 +0.02(+0.09%)
Jul 28, 2011 22.22 22.44 22.16 22.30 3,695,960 -0.25(-1.11%)
Jul 27, 2011 22.82 22.84 22.50 22.55 2,827,876 -0.65(-2.80%)
Jul 26, 2011 23.00 23.25 22.99 23.20 2,200,615 +0.32(+1.40%)
Jul 25, 2011 23.09 23.12 22.77 22.88 5,251,127 -0.57(-2.43%)
Jul 22, 2011 23.42 23.50 23.42 23.45 1,998,035 +0.03(+0.13%)
Jul 21, 2011 23.29 23.53 23.16 23.42 3,347,301 +0.82(+3.63%)
Jul 20, 2011 22.49 22.65 22.31 22.60 2,478,426 +0.47(+2.12%)
Jul 19, 2011 21.96 22.16 21.94 22.13 2,696,178 +0.27(+1.24%)
Jul 18, 2011 21.89 21.98 21.60 21.86 2,463,606 -0.25(-1.13%)
Jul 15, 2011 22.17 22.24 21.94 22.11 2,509,934 -0.21(-0.94%)
Jul 14, 2011 22.71 22.83 22.27 22.32 3,226,841 -0.18(-0.80%)
Jul 13, 2011 22.29 22.73 22.21 22.50 3,533,290 +0.61(+2.79%)
Jul 12, 2011 21.66 22.11 21.66 21.89 5,294,174 -0.25(-1.13%)
Jul 11, 2011 22.12 22.24 21.88 22.14 6,413,250 -0.98(-4.24%)
Jul 08, 2011 23.33 23.43 22.95 23.12 3,814,786 -0.75(-3.14%)
Jul 07, 2011 23.91 24.06 23.79 23.87 1,755,456 +0.14(+0.59%)
Jul 06, 2011 23.62 23.75 23.47 23.73 2,343,854 -0.36(-1.49%)
Jul 05, 2011 24.22 24.23 24.02 24.09 2,069,558 -0.70(-2.82%)
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.