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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.769 5.805 5.755 5.771 1,892,690 -0.09(-1.52%)
Jan 29, 2004 5.972 5.987 5.801 5.860 2,584,405 -0.11(-1.90%)
Jan 28, 2004 6.076 6.097 5.971 5.973 4,311,668 -0.09(-1.54%)
Jan 27, 2004 6.083 6.103 6.041 6.067 4,580,083 +0.07(+1.23%)
Jan 26, 2004 6.025 6.036 5.962 5.993 3,001,219 -0.07(-1.22%)
Jan 23, 2004 6.128 6.170 6.018 6.067 3,732,670 -0.06(-1.01%)
Jan 22, 2004 6.060 6.129 6.060 6.129 2,176,512 +0.11(+1.76%)
Jan 21, 2004 5.955 6.043 5.920 6.023 1,899,988 +0.10(+1.73%)
Jan 20, 2004 5.903 5.950 5.886 5.920 2,779,837 +0.13(+2.26%)
Jan 16, 2004 5.837 5.838 5.763 5.790 1,371,267 -0.14(-2.29%)
Jan 15, 2004 5.914 5.943 5.880 5.925 1,706,989 -0.08(-1.27%)
Jan 14, 2004 5.951 6.002 5.945 6.002 1,004,731 +0.08(+1.40%)
Jan 13, 2004 5.981 5.993 5.882 5.919 1,907,286 -0.00(-0.04%)
Jan 12, 2004 5.886 5.962 5.865 5.922 1,662,388 +0.03(+0.57%)
Jan 09, 2004 5.922 5.935 5.882 5.888 1,881,337 -0.14(-2.29%)
Jan 08, 2004 5.865 6.033 5.957 6.026 1,852,954 +0.16(+2.75%)
Jan 07, 2004 5.841 5.882 5.828 5.865 1,848,900 +0.07(+1.19%)
Jan 06, 2004 5.747 5.833 5.740 5.796 934,181 +0.06(+1.08%)
Jan 05, 2004 5.694 5.740 5.689 5.734 1,368,024 +0.15(+2.76%)
Jan 02, 2004 5.558 5.604 5.555 5.580 1,003,920 +0.13(+2.40%)
Dec 31, 2003 5.430 5.483 5.421 5.449 969,050 +0.01(+0.25%)
Dec 30, 2003 5.464 5.464 5.404 5.436 1,095,554 -0.04(-0.68%)
Dec 29, 2003 5.436 5.486 5.431 5.473 711,988 +0.07(+1.37%)
Dec 26, 2003 5.402 5.412 5.377 5.399 171,104 +0.01(+0.16%)
Dec 24, 2003 5.370 5.395 5.337 5.390 309,771 +0.00(+0.02%)
Dec 23, 2003 5.365 5.398 5.358 5.389 1,333,965 +0.05(+0.99%)
Dec 22, 2003 5.321 5.340 5.293 5.336 930,126 +0.02(+0.39%)
Dec 19, 2003 5.341 5.349 5.296 5.315 786,593 -0.05(-0.97%)
Dec 18, 2003 5.267 5.367 5.314 5.367 1,649,413 +0.10(+1.90%)
Dec 17, 2003 5.267 5.278 5.229 5.267 1,522,099 -0.02(-0.44%)
Dec 16, 2003 5.235 5.298 5.235 5.290 1,282,877 +0.07(+1.39%)
Dec 15, 2003 5.268 5.271 5.206 5.218 1,828,627 +0.04(+0.74%)
Dec 12, 2003 5.130 5.188 5.148 5.179 7,011,224 +0.05(+0.96%)
Dec 11, 2003 5.049 5.130 5.049 5.130 3,549,402 +0.09(+1.71%)
Dec 10, 2003 5.050 5.055 5.042 5.044 1,004,731 -0.01(-0.12%)
Dec 09, 2003 5.060 5.083 5.045 5.050 6,854,716 +0.11(+2.20%)
Dec 08, 2003 4.894 4.954 4.904 4.941 1,383,431 +0.05(+0.96%)
Dec 05, 2003 4.897 4.920 4.881 4.894 540,073 -0.01(-0.15%)
Dec 04, 2003 4.903 4.933 4.886 4.902 1,421,544 +0.00(+0.03%)
Dec 03, 2003 4.899 4.930 4.883 4.901 1,147,453 +0.05(+0.94%)
Dec 02, 2003 4.816 4.883 4.812 4.855 2,017,571 -0.01(-0.23%)
Dec 01, 2003 4.846 4.878 4.833 4.866 1,377,755 +0.08(+1.65%)
Nov 28, 2003 4.767 4.809 4.761 4.787 2,156,239 +0.02(+0.39%)
Nov 26, 2003 4.732 4.780 4.732 4.769 942,290 +0.07(+1.50%)
Nov 25, 2003 4.697 4.717 4.680 4.698 926,072 -0.01(-0.13%)
Nov 24, 2003 4.663 4.706 4.663 4.705 837,681 +0.05(+1.01%)
Nov 21, 2003 4.638 4.658 4.621 4.658 947,966 +0.06(+1.23%)
Nov 20, 2003 4.624 4.637 4.600 4.601 636,573 -0.07(-1.50%)
Nov 19, 2003 4.642 4.685 4.639 4.671 922,828 +0.03(+0.72%)
Nov 18, 2003 4.638 4.658 4.622 4.638 1,048,521 +0.00(+0.03%)
Nov 17, 2003 4.652 4.671 4.575 4.637 1,112,583 -0.07(-1.57%)
Nov 14, 2003 4.716 4.760 4.705 4.711 907,420 -0.01(-0.26%)
Nov 13, 2003 4.696 4.728 4.686 4.723 1,186,377 +0.06(+1.38%)
Nov 12, 2003 4.612 4.671 4.612 4.659 1,352,616 +0.08(+1.70%)
Nov 11, 2003 4.545 4.596 4.545 4.581 1,142,587 +0.02(+0.38%)
Nov 10, 2003 4.574 4.589 4.561 4.564 1,565,888 -0.04(-0.91%)
Nov 07, 2003 4.582 4.618 4.575 4.606 970,672 +0.03(+0.67%)
Nov 06, 2003 4.566 4.581 4.547 4.575 3,147,185 -0.00(-0.05%)
Nov 05, 2003 4.608 4.581 4.587 4.578 968,239 -0.00(-0.03%)
Nov 04, 2003 4.608 4.619 4.587 4.579 643,871 -0.02(-0.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.