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 )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2024 4.130 4.130 4.070 4.090 867,313 -0.05(-1.21%)
Jan 30, 2024 4.120 4.150 4.090 4.140 2,002,203 -0.02(-0.48%)
Jan 29, 2024 4.130 4.170 4.110 4.160 757,855 -0.02(-0.48%)
Jan 26, 2024 4.150 4.180 4.140 4.180 567,824 +0.04(+0.97%)
Jan 25, 2024 4.150 4.150 4.110 4.140 413,724 -0.01(-0.24%)
Jan 24, 2024 4.200 4.200 4.150 4.150 478,907 +0.00(+0.00%)
Jan 23, 2024 4.160 4.180 4.130 4.150 1,171,529 -0.02(-0.48%)
Jan 22, 2024 4.130 4.180 4.130 4.170 1,112,865 +0.04(+0.97%)
Jan 19, 2024 4.100 4.140 4.100 4.130 485,413 +0.05(+1.23%)
Jan 18, 2024 4.070 4.080 4.050 4.080 537,436 -0.01(-0.24%)
Jan 17, 2024 4.070 4.100 4.050 4.090 670,606 -0.02(-0.49%)
Jan 16, 2024 4.120 4.138 4.080 4.110 895,127 +0.04(+0.98%)
Jan 12, 2024 4.090 4.110 4.070 4.070 769,238 -0.01(-0.25%)
Jan 11, 2024 4.080 4.100 4.059 4.080 550,624 +0.01(+0.25%)
Jan 10, 2024 4.080 4.090 4.040 4.070 493,944 +0.01(+0.25%)
Jan 09, 2024 4.080 4.080 4.050 4.060 624,598 -0.05(-1.22%)
Jan 08, 2024 4.060 4.120 4.060 4.110 802,606 +0.05(+1.23%)
Jan 05, 2024 4.020 4.070 4.020 4.060 900,496 +0.04(+1.00%)
Jan 04, 2024 4.040 4.060 4.020 4.020 1,097,802 +0.07(+1.77%)
Jan 03, 2024 3.980 3.990 3.940 3.950 960,310 -0.01(-0.25%)
Jan 02, 2024 3.930 3.980 3.921 3.960 731,277 +0.06(+1.54%)
Dec 29, 2023 3.900 3.900 3.870 3.900 903,064 -0.01(-0.26%)
Dec 28, 2023 3.910 3.930 3.900 3.910 595,604 -0.03(-0.76%)
Dec 27, 2023 3.950 3.960 3.930 3.940 1,066,618 -0.03(-0.76%)
Dec 26, 2023 3.990 4.000 3.970 3.970 716,656 +0.02(+0.51%)
Dec 22, 2023 3.970 3.970 3.915 3.950 1,183,848 -0.01(-0.25%)
Dec 21, 2023 3.980 3.980 3.940 3.960 799,687 -0.02(-0.50%)
Dec 20, 2023 3.990 4.020 3.960 3.980 1,400,455 -0.15(-3.63%)
Dec 19, 2023 3.890 4.140 3.870 4.130 4,732,487 +0.24(+6.17%)
Dec 18, 2023 3.890 3.910 3.860 3.890 813,900 +0.02(+0.52%)
Dec 15, 2023 3.920 3.935 3.870 3.870 801,293 -0.13(-3.25%)
Dec 14, 2023 4.000 4.038 3.990 4.000 881,034 +0.02(+0.50%)
Dec 13, 2023 3.930 3.990 3.910 3.980 1,357,984 -0.02(-0.50%)
Dec 12, 2023 4.090 4.090 3.990 4.000 2,577,413 -0.16(-3.74%)
Dec 11, 2023 4.107 4.165 4.107 4.155 1,934,632 +0.01(+0.23%)
Dec 08, 2023 4.117 4.155 4.101 4.146 1,395,781 -0.01(-0.23%)
Dec 07, 2023 4.117 4.155 4.098 4.155 707,138 +0.04(+0.93%)
Dec 06, 2023 4.184 4.184 4.117 4.117 423,074 -0.04(-0.93%)
Dec 05, 2023 4.146 4.165 4.136 4.155 549,825 +0.00(+0.00%)
Dec 04, 2023 4.126 4.155 4.117 4.155 887,453 -0.01(-0.23%)
Dec 01, 2023 4.117 4.165 4.107 4.165 517,013 +0.06(+1.41%)
Nov 30, 2023 4.088 4.117 4.074 4.107 751,059 +0.04(+0.95%)
Nov 29, 2023 4.040 4.078 4.035 4.069 828,214 +0.04(+0.95%)
Nov 28, 2023 3.992 4.030 3.992 4.030 690,668 +0.04(+0.96%)
Nov 27, 2023 4.001 4.001 3.973 3.992 551,678 +0.00(+0.00%)
Nov 24, 2023 3.973 3.992 3.953 3.992 290,261 +0.03(+0.73%)
Nov 22, 2023 3.944 3.963 3.934 3.963 469,635 +0.04(+0.98%)
Nov 21, 2023 3.934 3.953 3.915 3.924 521,090 -0.04(-0.97%)
Nov 20, 2023 3.915 3.963 3.915 3.963 784,923 +0.08(+1.98%)
Nov 17, 2023 3.876 3.896 3.857 3.886 511,214 +0.04(+1.00%)
Nov 16, 2023 3.848 3.857 3.819 3.848 707,619 +0.02(+0.50%)
Nov 15, 2023 3.819 3.838 3.809 3.828 477,903 -0.04(-1.00%)
Nov 14, 2023 3.848 3.867 3.809 3.867 1,118,738 +0.06(+1.52%)
Nov 13, 2023 3.790 3.809 3.790 3.809 1,312,623 +0.04(+1.02%)
Nov 10, 2023 3.799 3.799 3.746 3.771 646,093 +0.04(+1.03%)
Nov 09, 2023 3.742 3.771 3.727 3.732 827,219 -0.02(-0.51%)
Nov 08, 2023 3.732 3.761 3.722 3.751 1,464,609 -0.01(-0.26%)
Nov 07, 2023 3.761 3.775 3.732 3.761 1,281,781 -0.04(-1.01%)
Nov 06, 2023 3.809 3.819 3.783 3.799 954,208 -0.02(-0.50%)
Nov 03, 2023 3.819 3.838 3.799 3.819 1,001,696 +0.11(+2.85%)
Nov 02, 2023 3.732 3.742 3.686 3.713 1,208,959 +0.10(+2.66%)
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.