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 )

5.050 +0.100 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 49.80 50.02 49.46 49.83 174,900 +0.02(+0.04%)
Oct 28, 2004 49.52 49.99 49.52 49.81 74,000 +0.42(+0.85%)
Oct 27, 2004 48.72 49.41 48.48 49.39 171,200 +0.46(+0.94%)
Oct 26, 2004 48.94 49.01 48.44 48.93 113,700 +0.05(+0.10%)
Oct 25, 2004 48.95 49.05 48.60 48.88 80,500 -0.15(-0.31%)
Oct 22, 2004 49.32 49.45 48.95 49.03 131,500 -0.12(-0.24%)
Oct 21, 2004 48.87 49.15 48.69 49.15 135,100 +0.85(+1.76%)
Oct 20, 2004 48.32 48.49 48.20 48.30 150,900 +0.15(+0.31%)
Oct 19, 2004 48.30 48.54 48.09 48.15 158,500 +0.16(+0.33%)
Oct 18, 2004 47.78 48.00 47.58 47.99 143,400 +0.49(+1.03%)
Oct 15, 2004 47.10 47.83 46.94 47.50 229,800 +0.84(+1.80%)
Oct 14, 2004 46.98 47.10 46.62 46.66 220,700 -0.29(-0.62%)
Oct 13, 2004 47.09 47.21 46.75 46.95 154,300 +0.01(+0.02%)
Oct 12, 2004 47.15 47.15 46.69 46.94 110,600 -0.46(-0.97%)
Oct 11, 2004 47.51 47.60 47.36 47.40 76,100 -0.20(-0.42%)
Oct 08, 2004 47.40 47.86 47.34 47.60 121,600 +0.60(+1.28%)
Oct 07, 2004 47.25 47.30 46.97 47.00 128,100 -0.40(-0.84%)
Oct 06, 2004 47.30 47.60 47.15 47.40 67,000 +0.14(+0.30%)
Oct 05, 2004 46.89 47.44 46.89 47.26 112,800 +0.35(+0.75%)
Oct 04, 2004 47.11 47.21 46.70 46.91 106,900 +0.21(+0.45%)
Oct 01, 2004 46.17 46.96 46.12 46.70 189,800 +1.71(+3.80%)
Sep 30, 2004 45.16 45.46 44.80 44.99 171,700 +0.16(+0.36%)
Sep 29, 2004 44.57 44.91 44.49 44.83 73,700 +0.64(+1.45%)
Sep 28, 2004 44.06 44.29 43.95 44.19 83,800 +0.50(+1.14%)
Sep 27, 2004 43.76 43.97 43.62 43.69 96,600 -0.15(-0.34%)
Sep 24, 2004 44.03 44.06 43.78 43.84 67,100 -0.34(-0.77%)
Sep 23, 2004 44.04 44.35 43.95 44.18 113,100 +0.17(+0.39%)
Sep 22, 2004 44.34 44.39 44.00 44.01 82,000 -0.83(-1.85%)
Sep 21, 2004 44.44 44.96 44.35 44.84 62,300 +0.78(+1.77%)
Sep 20, 2004 43.79 44.24 43.79 44.06 89,800 -0.49(-1.10%)
Sep 17, 2004 44.58 44.67 44.36 44.55 71,600 +0.42(+0.95%)
Sep 16, 2004 44.00 44.35 43.96 44.13 84,400 +0.01(+0.02%)
Sep 15, 2004 44.46 44.46 43.93 44.12 109,600 -0.41(-0.92%)
Sep 14, 2004 44.64 44.67 44.36 44.53 124,100 +0.18(+0.41%)
Sep 13, 2004 44.33 44.61 44.29 44.35 100,400 +0.25(+0.57%)
Sep 10, 2004 44.12 44.22 43.90 44.10 87,800 +0.24(+0.55%)
Sep 09, 2004 43.67 43.95 43.50 43.86 67,900 +0.31(+0.71%)
Sep 08, 2004 43.25 43.77 43.22 43.55 67,400 -0.01(-0.02%)
Sep 07, 2004 43.45 43.77 43.35 43.56 105,500 +0.60(+1.40%)
Sep 03, 2004 42.98 43.29 42.79 42.96 82,900 -0.34(-0.79%)
Sep 02, 2004 42.87 43.34 42.71 43.30 80,200 +0.49(+1.14%)
Sep 01, 2004 42.72 43.02 42.67 42.81 61,700 -0.11(-0.26%)
Aug 31, 2004 42.83 42.94 42.54 42.92 177,100 +0.48(+1.13%)
Aug 30, 2004 42.69 42.92 42.44 42.44 77,000 -0.25(-0.59%)
Aug 27, 2004 42.57 42.84 42.30 42.69 57,300 -0.23(-0.54%)
Aug 26, 2004 42.95 42.99 42.66 42.92 91,800 -0.04(-0.09%)
Aug 25, 2004 42.41 43.04 42.34 42.96 808,800 +0.65(+1.54%)
Aug 24, 2004 42.50 42.54 42.09 42.31 72,300 +0.10(+0.24%)
Aug 23, 2004 42.57 42.67 42.16 42.21 106,600 -0.29(-0.68%)
Aug 20, 2004 42.05 42.62 42.05 42.50 109,100 -0.04(-0.09%)
Aug 19, 2004 42.72 42.84 42.36 42.54 68,100 +0.01(+0.02%)
Aug 18, 2004 41.72 42.64 41.72 42.53 110,000 +0.44(+1.05%)
Aug 17, 2004 42.26 42.41 41.94 42.09 104,100 +0.29(+0.69%)
Aug 16, 2004 41.45 41.86 41.38 41.80 93,900 +0.37(+0.89%)
Aug 13, 2004 41.50 41.65 41.18 41.43 77,500 +0.30(+0.73%)
Aug 12, 2004 41.18 41.45 40.86 41.13 222,600 -0.21(-0.51%)
Aug 11, 2004 41.30 41.46 40.75 41.34 79,900 -0.50(-1.20%)
Aug 10, 2004 41.48 41.96 41.48 41.84 123,800 +0.40(+0.97%)
Aug 09, 2004 41.51 41.70 41.34 41.44 101,500 -0.32(-0.77%)
Aug 06, 2004 42.25 42.32 41.72 41.76 105,200 -0.25(-0.60%)
Aug 05, 2004 42.66 42.66 42.01 42.01 107,000 -0.73(-1.71%)
Aug 04, 2004 42.27 42.88 42.17 42.74 78,800 -0.08(-0.19%)
Aug 03, 2004 42.82 43.13 42.71 42.82 125,100 -0.48(-1.11%)
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.