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 )

4.450 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 74.79 75.24 73.68 74.15 659,380 +0.03(+0.04%)
Sep 29, 2010 74.01 74.42 73.64 74.12 422,795 -0.60(-0.80%)
Sep 28, 2010 74.40 74.90 73.33 74.72 638,548 +0.90(+1.22%)
Sep 27, 2010 74.01 74.25 73.55 73.82 456,151 -0.68(-0.91%)
Sep 24, 2010 74.18 74.66 74.16 74.50 594,364 +2.52(+3.50%)
Sep 23, 2010 72.13 72.71 71.79 71.98 300,562 -0.65(-0.89%)
Sep 22, 2010 73.04 73.43 72.30 72.63 1,426,272 -0.39(-0.53%)
Sep 21, 2010 73.05 73.67 72.10 73.02 100 +1.09(+1.52%)
Sep 20, 2010 70.70 72.05 70.62 71.93 434,284 +1.40(+1.98%)
Sep 17, 2010 70.53 71.29 70.19 70.53 871,707 -0.52(-0.73%)
Sep 15, 2010 70.57 71.18 70.25 71.05 387,521 +0.24(+0.34%)
Sep 14, 2010 69.90 71.12 69.57 70.81 542,874 +1.16(+1.67%)
Sep 13, 2010 69.42 69.78 69.21 69.65 335,235 +1.00(+1.46%)
Sep 10, 2010 68.65 68.90 68.50 68.65 303,329 +0.32(+0.47%)
Sep 09, 2010 69.17 69.17 68.03 68.33 438,397 +0.17(+0.25%)
Sep 08, 2010 68.22 68.75 68.04 68.16 314,806 +0.46(+0.68%)
Sep 07, 2010 68.16 68.32 67.62 67.70 527,903 -2.02(-2.90%)
Sep 03, 2010 69.79 69.89 69.24 69.72 464,472 +1.03(+1.50%)
Sep 02, 2010 68.66 68.91 68.41 68.69 561,821 +0.10(+0.15%)
Sep 01, 2010 68.09 68.96 68.01 68.59 549,174 +2.10(+3.16%)
Aug 31, 2010 66.44 66.95 65.87 66.49 800 +0.79(+1.20%)
Aug 30, 2010 66.38 66.60 65.68 65.70 309,495 -0.28(-0.42%)
Aug 27, 2010 67.05 67.06 65.21 65.98 832,999 +0.82(+1.26%)
Aug 26, 2010 65.16 65.52 64.50 65.16 100 +0.51(+0.79%)
Aug 25, 2010 63.94 64.90 63.62 64.65 471,519 -0.21(-0.32%)
Aug 24, 2010 64.57 65.19 64.25 64.86 511,328 -0.67(-1.02%)
Aug 23, 2010 65.84 66.55 65.53 65.53 389,967 -0.12(-0.18%)
Aug 20, 2010 65.33 65.78 64.95 65.65 459,272 -1.11(-1.66%)
Aug 19, 2010 68.30 68.39 66.21 66.76 603,361 -1.29(-1.90%)
Aug 18, 2010 67.87 68.45 67.56 68.05 361,226 +0.49(+0.73%)
Aug 17, 2010 67.75 68.00 67.18 67.56 630,315 +0.41(+0.61%)
Aug 16, 2010 66.88 67.59 66.69 67.15 382,212 +0.22(+0.33%)
Aug 13, 2010 66.93 67.88 66.92 66.93 537,743 -0.70(-1.04%)
Aug 12, 2010 67.23 67.80 67.14 67.63 613,058 +0.26(+0.39%)
Aug 11, 2010 68.39 68.39 67.15 67.37 855,297 -3.36(-4.75%)
Aug 10, 2010 70.20 70.79 69.46 70.73 1,387 -0.11(-0.16%)
Aug 09, 2010 70.83 70.99 70.70 70.84 260,205 +0.22(+0.31%)
Aug 06, 2010 70.62 70.68 69.62 70.62 368,376 +0.14(+0.20%)
Aug 05, 2010 70.22 70.50 69.66 70.48 344,806 +0.19(+0.27%)
Aug 04, 2010 70.15 70.50 69.65 70.29 522,039 -0.32(-0.45%)
Aug 03, 2010 70.19 70.66 69.81 70.61 653,015 -0.08(-0.11%)
Aug 02, 2010 70.02 70.92 69.89 70.69 746,333 +2.25(+3.29%)
Jul 30, 2010 68.44 68.89 67.79 68.44 905,985 -0.37(-0.54%)
Jul 29, 2010 69.28 69.72 68.13 68.81 1,117,581 +2.83(+4.29%)
Jul 28, 2010 66.05 66.73 65.79 65.98 450,471 -0.07(-0.11%)
Jul 27, 2010 66.02 66.27 65.29 66.05 507,037 +0.32(+0.49%)
Jul 26, 2010 64.68 65.73 64.39 65.73 683,869 +0.99(+1.53%)
Jul 23, 2010 63.84 64.80 63.46 64.74 723,321 +0.64(+1.00%)
Jul 22, 2010 63.55 64.40 63.48 64.10 504,211 +2.48(+4.02%)
Jul 21, 2010 62.82 62.89 61.28 61.62 599,374 -1.88(-2.96%)
Jul 20, 2010 61.64 63.54 61.58 63.50 485,705 +0.28(+0.44%)
Jul 19, 2010 63.69 64.01 62.59 63.22 745,509 +0.96(+1.54%)
Jul 16, 2010 62.26 63.53 62.16 62.26 714,991 -1.94(-3.02%)
Jul 15, 2010 63.74 64.28 62.97 64.20 1,207,752 +1.12(+1.78%)
Jul 14, 2010 62.58 63.29 62.20 63.08 558,997 +0.63(+1.01%)
Jul 13, 2010 62.26 62.68 62.01 62.45 702,450 +1.24(+2.03%)
Jul 12, 2010 60.34 61.28 60.22 61.21 914,004 -0.45(-0.73%)
Jul 09, 2010 61.66 61.75 61.10 61.66 680,163 -0.61(-0.98%)
Jul 08, 2010 61.59 62.29 61.17 62.27 970,481 +0.76(+1.24%)
Jul 07, 2010 59.88 61.64 59.40 61.51 1,096,185 +2.96(+5.06%)
Jul 06, 2010 58.77 59.32 58.05 58.55 714,797 +1.39(+2.43%)
Jul 02, 2010 57.16 58.29 56.70 57.16 669,737 -0.30(-0.52%)
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.