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 )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.339 8.344 8.225 8.277 5,354,240 -0.02(-0.23%)
Jan 30, 2012 8.234 8.301 8.213 8.296 4,681,447 -0.10(-1.19%)
Jan 27, 2012 8.268 8.415 8.268 8.396 6,670,158 +0.09(+1.03%)
Jan 26, 2012 8.329 8.382 8.282 8.310 13,786,751 +0.10(+1.16%)
Jan 25, 2012 8.078 8.239 8.011 8.215 9,508,603 +0.05(+0.58%)
Jan 24, 2012 8.144 8.177 8.101 8.168 11,477,272 -0.10(-1.26%)
Jan 23, 2012 8.296 8.339 8.220 8.272 5,235,241 +0.02(+0.29%)
Jan 20, 2012 8.215 8.249 8.177 8.249 4,146,167 -0.06(-0.74%)
Jan 19, 2012 8.211 8.310 8.143 8.310 6,202,658 +0.19(+2.34%)
Jan 18, 2012 8.130 8.177 8.054 8.120 4,930,166 -0.06(-0.70%)
Jan 17, 2012 8.149 8.239 8.120 8.177 3,979,434 +0.12(+1.47%)
Jan 13, 2012 8.044 8.068 7.921 8.059 5,507,348 -0.14(-1.74%)
Jan 12, 2012 8.234 8.249 8.135 8.201 5,129,611 +0.07(+0.88%)
Jan 11, 2012 8.049 8.130 8.006 8.130 3,889,467 +0.00(+0.06%)
Jan 10, 2012 8.130 8.149 8.073 8.125 6,636,078 +0.19(+2.46%)
Jan 09, 2012 7.987 7.992 7.854 7.930 5,083,620 +0.05(+0.66%)
Jan 06, 2012 8.021 8.021 7.854 7.878 7,007,072 -0.13(-1.66%)
Jan 05, 2012 7.983 8.054 7.911 8.011 7,505,397 -0.22(-2.71%)
Jan 04, 2012 8.249 8.277 8.144 8.234 5,070,266 +0.07(+0.81%)
Dec 30, 2011 8.147 8.230 8.120 8.168 5,759,536 +0.05(+0.59%)
Dec 29, 2011 7.978 8.135 7.964 8.120 7,321,768 +0.12(+1.48%)
Dec 28, 2011 8.158 8.163 7.959 8.002 6,163,042 -0.17(-2.09%)
Dec 27, 2011 8.192 8.234 8.173 8.173 5,233,464 -0.03(-0.41%)
Dec 23, 2011 8.182 8.220 8.158 8.206 5,435,104 +0.15(+1.83%)
Dec 21, 2011 8.092 8.101 7.997 8.059 10,526,129 -0.09(-1.05%)
Dec 20, 2011 8.068 8.173 8.059 8.144 10,058,785 +0.25(+3.19%)
Dec 19, 2011 8.040 8.049 7.878 7.892 10,696,602 -0.01(-0.12%)
Dec 16, 2011 8.030 8.059 7.869 7.902 10,223,593 -0.11(-1.36%)
Dec 15, 2011 8.078 8.087 7.992 8.011 9,321,825 +0.04(+0.54%)
Dec 14, 2011 8.211 8.253 7.935 7.968 18,790,308 -0.26(-3.18%)
Dec 13, 2011 8.477 8.529 8.158 8.230 9,181,843 -0.29(-3.40%)
Dec 12, 2011 8.581 8.586 8.448 8.520 6,885,343 -0.26(-2.92%)
Dec 09, 2011 8.667 8.824 8.657 8.776 4,712,010 +0.19(+2.16%)
Dec 08, 2011 8.743 8.790 8.577 8.591 5,238,755 -0.29(-3.26%)
Dec 07, 2011 8.762 8.909 8.695 8.881 5,193,494 -0.08(-0.85%)
Dec 06, 2011 8.900 9.009 8.871 8.957 4,654,693 +0.03(+0.37%)
Dec 05, 2011 9.037 9.042 8.876 8.923 5,623,538 +0.11(+1.24%)
Dec 02, 2011 8.990 9.009 8.814 8.814 5,348,520 -0.05(-0.59%)
Dec 01, 2011 8.947 8.961 8.819 8.866 6,979,870 -0.04(-0.48%)
Nov 30, 2011 8.885 8.933 8.847 8.909 11,881,748 +0.40(+4.75%)
Nov 29, 2011 8.543 8.591 8.467 8.505 6,593,576 +0.00(+0.06%)
Nov 28, 2011 8.515 8.567 8.458 8.501 8,739,721 +0.42(+5.24%)
Nov 25, 2011 8.044 8.139 8.025 8.078 6,967,786 -0.16(-1.90%)
Nov 23, 2011 8.344 8.358 8.196 8.234 13,553,626 -0.36(-4.15%)
Nov 22, 2011 8.586 8.937 8.491 8.591 7,200,576 -0.10(-1.15%)
Nov 21, 2011 8.710 8.733 8.596 8.691 7,683,403 -0.21(-2.40%)
Nov 18, 2011 8.971 8.995 8.876 8.904 6,941,933 +0.10(+1.19%)
Nov 17, 2011 8.871 8.946 8.752 8.800 8,039,865 +0.01(+0.11%)
Nov 16, 2011 8.838 8.947 8.790 8.790 7,271,662 -0.05(-0.54%)
Nov 15, 2011 8.890 8.928 8.776 8.838 7,356,277 -0.14(-1.59%)
Nov 14, 2011 9.061 9.075 8.923 8.980 6,455,579 -0.25(-2.68%)
Nov 11, 2011 9.142 9.299 9.132 9.227 5,772,446 +0.19(+2.05%)
Nov 10, 2011 9.099 9.109 8.904 9.042 7,559,872 +0.18(+2.04%)
Nov 09, 2011 9.018 9.037 8.852 8.862 12,592,970 -0.58(-6.19%)
Nov 08, 2011 9.403 9.503 9.277 9.446 8,775,269 +0.07(+0.71%)
Nov 07, 2011 9.365 9.403 9.218 9.380 6,992,866 +0.01(+0.15%)
Nov 04, 2011 9.441 9.441 9.280 9.365 7,647,819 -0.21(-2.23%)
Nov 03, 2011 9.546 9.617 9.360 9.579 7,869,739 +0.25(+2.70%)
Nov 02, 2011 9.380 9.427 9.237 9.327 11,793,286 +0.03(+0.27%)
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.