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 )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 79.54 80.39 78.70 79.75 513,891 +0.17(+0.21%)
Jun 30, 2008 79.70 80.25 79.42 79.58 298,436 +0.79(+1.00%)
Jun 27, 2008 79.28 79.47 78.61 78.79 251,350 -0.03(-0.04%)
Jun 26, 2008 80.11 80.25 78.77 78.82 243,073 -2.02(-2.50%)
Jun 25, 2008 79.76 81.43 79.57 80.84 463,384 +1.82(+2.30%)
Jun 24, 2008 79.09 79.57 78.90 79.02 289,320 -0.32(-0.40%)
Jun 23, 2008 79.14 79.66 78.69 79.34 180,685 +0.26(+0.33%)
Jun 20, 2008 79.61 79.76 78.68 79.08 383,477 -1.31(-1.63%)
Jun 19, 2008 80.30 80.60 79.80 80.39 224,269 -0.85(-1.05%)
Jun 18, 2008 81.13 81.48 80.47 81.24 313,352 -1.04(-1.26%)
Jun 17, 2008 82.65 82.68 82.13 82.28 504,316 +0.25(+0.30%)
Jun 16, 2008 81.71 82.23 81.31 82.03 465,521 -0.29(-0.35%)
Jun 13, 2008 81.55 82.55 81.55 82.32 407,666 +0.76(+0.93%)
Jun 12, 2008 81.52 82.00 81.07 81.56 596,959 +0.41(+0.51%)
Jun 11, 2008 81.73 81.96 81.00 81.15 629,142 +0.60(+0.74%)
Jun 10, 2008 80.72 81.30 80.00 80.55 463,258 -1.17(-1.43%)
Jun 09, 2008 82.15 82.33 81.16 81.72 1,334,535 -0.68(-0.83%)
Jun 06, 2008 83.29 84.05 82.32 82.40 857,655 -2.38(-2.81%)
Jun 05, 2008 83.36 84.78 83.12 84.78 458,308 +1.57(+1.89%)
Jun 04, 2008 83.57 83.69 82.96 83.21 527,065 -1.09(-1.29%)
Jun 03, 2008 84.73 84.78 83.87 84.30 684,290 +0.13(+0.15%)
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.