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 )

4.580 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.12 11.12 11.06 11.10 1,269,459 -0.04(-0.36%)
Apr 27, 2017 11.15 11.16 11.10 11.14 1,079,116 -0.12(-1.07%)
Apr 26, 2017 11.29 11.32 11.23 11.26 1,219,268 -0.22(-1.92%)
Apr 25, 2017 11.44 11.52 11.41 11.48 1,016,524 +0.11(+0.97%)
Apr 24, 2017 11.36 11.41 11.33 11.37 1,221,223 +0.47(+4.31%)
Apr 21, 2017 10.89 10.91 10.83 10.90 1,094,385 -0.08(-0.73%)
Apr 20, 2017 11.02 11.06 10.98 10.98 1,075,782 +0.07(+0.64%)
Apr 19, 2017 10.90 10.96 10.88 10.91 1,394,288 +0.03(+0.28%)
Apr 18, 2017 10.90 10.81 10.88 1,134,473 -0.08(-0.73%)
Apr 17, 2017 10.94 10.97 10.90 10.96 922,062 +0.12(+1.11%)
Apr 13, 2017 10.86 10.90 10.83 10.84 1,155,313 -0.14(-1.28%)
Apr 12, 2017 10.92 10.99 10.90 10.98 794,186 -0.07(-0.63%)
Apr 11, 2017 11.03 11.06 10.94 11.05 1,196,242 +0.08(+0.73%)
Apr 10, 2017 10.97 10.99 10.91 10.97 1,260,613 -0.07(-0.63%)
Apr 07, 2017 11.05 11.08 11.01 11.04 738,976 -0.05(-0.45%)
Apr 06, 2017 11.10 11.17 11.07 11.09 1,084,103 +0.03(+0.27%)
Apr 05, 2017 11.12 11.14 11.05 11.06 1,394,697 -0.10(-0.90%)
Apr 04, 2017 11.05 11.18 11.02 11.16 1,073,477 +0.05(+0.45%)
Apr 03, 2017 11.15 11.15 11.01 11.11 1,074,154 -0.08(-0.71%)
Mar 31, 2017 11.12 11.22 11.11 11.19 1,165,853 +0.02(+0.18%)
Mar 30, 2017 11.18 11.21 11.16 11.17 676,105 -0.06(-0.53%)
Mar 29, 2017 11.18 11.24 11.12 11.23 1,194,519 -0.13(-1.14%)
Mar 28, 2017 11.32 11.38 11.30 11.36 1,117,313 +0.01(+0.09%)
Mar 27, 2017 11.32 11.37 11.30 11.35 1,387,455 +0.08(+0.71%)
Mar 24, 2017 11.26 11.31 11.23 11.27 1,379,156 +0.01(+0.09%)
Mar 23, 2017 11.17 11.31 11.16 11.26 1,168,520 +0.02(+0.18%)
Mar 22, 2017 11.25 11.27 11.21 11.24 2,197,496 +0.11(+0.99%)
Mar 21, 2017 11.36 11.38 11.13 11.13 2,193,791 -0.10(-0.89%)
Mar 20, 2017 11.29 11.30 11.19 11.23 1,649,072 -0.13(-1.14%)
Mar 17, 2017 11.31 11.39 11.28 11.36 1,841,641 +0.13(+1.16%)
Mar 16, 2017 11.13 11.25 11.13 11.23 2,000,418 +0.25(+2.28%)
Mar 15, 2017 10.77 11.03 10.77 10.98 2,272,189 +0.19(+1.76%)
Mar 14, 2017 10.79 10.80 10.75 10.79 1,797,688 -0.19(-1.73%)
Mar 13, 2017 10.95 11.00 10.92 10.98 1,473,479 -0.02(-0.18%)
Mar 10, 2017 10.97 11.01 10.94 11.00 1,270,565 +0.08(+0.73%)
Mar 09, 2017 10.88 10.93 10.84 10.92 2,017,388 +0.23(+2.15%)
Mar 08, 2017 10.74 10.74 10.68 10.69 955,442 +0.01(+0.09%)
Mar 07, 2017 10.62 10.70 10.62 10.68 1,649,913 +0.00(+0.00%)
Mar 06, 2017 10.62 10.69 10.61 10.68 2,764,301 +0.13(+1.23%)
Mar 03, 2017 10.48 10.56 10.42 10.55 2,025,339 +0.16(+1.54%)
Mar 02, 2017 10.34 10.41 10.34 10.39 2,222,259 -0.03(-0.29%)
Mar 01, 2017 10.35 10.45 10.33 10.42 1,751,231 +0.29(+2.86%)
Feb 28, 2017 10.22 10.24 10.11 10.13 1,251,913 -0.01(-0.10%)
Feb 27, 2017 10.09 10.16 10.08 10.14 820,886 -0.01(-0.10%)
Feb 24, 2017 10.05 10.15 10.04 10.15 885,002 +0.09(+0.89%)
Feb 23, 2017 10.06 10.11 10.01 10.06 1,239,850 +0.22(+2.24%)
Feb 22, 2017 9.800 9.865 9.730 9.840 1,018,573 -0.06(-0.61%)
Feb 21, 2017 9.850 9.900 9.810 9.900 1,054,245 +0.03(+0.30%)
Feb 17, 2017 9.870 9.870 9.870 0 -0.03(-0.30%)
Feb 16, 2017 9.890 9.925 9.860 9.900 1,178,705 +0.08(+0.81%)
Feb 15, 2017 9.690 9.830 9.680 9.820 848,236 +0.12(+1.24%)
Feb 14, 2017 9.680 9.700 9.620 9.700 1,173,849 +0.08(+0.83%)
Feb 13, 2017 9.650 9.668 9.610 9.620 704,325 +0.04(+0.42%)
Feb 10, 2017 9.550 9.600 9.530 9.580 715,829 -0.11(-1.14%)
Feb 09, 2017 9.630 9.740 9.630 9.690 1,211,988 +0.19(+2.00%)
Feb 08, 2017 9.430 9.510 9.372 9.500 955,122 +0.04(+0.42%)
Feb 07, 2017 9.470 9.480 9.420 9.460 1,095,923 -0.04(-0.42%)
Feb 06, 2017 9.530 9.550 9.500 9.500 1,127,985 -0.16(-1.66%)
Feb 03, 2017 9.690 9.690 9.640 9.660 3,182,013 +0.05(+0.52%)
Feb 02, 2017 9.640 9.690 9.590 9.610 2,647,754 +0.08(+0.84%)
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.