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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2006 7.390 7.436 7.372 7.400 2,387,539 +0.06(+0.82%)
Oct 30, 2006 7.368 7.368 7.324 7.340 1,172,716 -0.02(-0.28%)
Oct 27, 2006 7.418 7.424 7.346 7.360 2,175,452 +0.07(+0.95%)
Oct 26, 2006 7.278 7.297 7.240 7.291 3,576,630 +0.18(+2.49%)
Oct 25, 2006 7.079 7.138 7.068 7.114 5,119,720 +0.13(+1.87%)
Oct 24, 2006 6.938 6.999 6.931 6.983 10,694,804 +0.06(+0.81%)
Oct 23, 2006 6.873 6.942 6.857 6.927 1,469,794 -0.01(-0.11%)
Oct 20, 2006 6.890 6.943 6.874 6.934 1,051,858 +0.06(+0.82%)
Oct 19, 2006 6.831 6.895 6.829 6.878 1,563,362 +0.11(+1.57%)
Oct 18, 2006 6.798 6.813 6.748 6.772 860,044 -0.00(-0.02%)
Oct 17, 2006 6.759 6.784 6.743 6.773 1,326,324 -0.02(-0.26%)
Oct 16, 2006 6.770 6.791 6.760 6.791 1,444,063 +0.04(+0.63%)
Oct 13, 2006 6.731 6.764 6.711 6.748 828,855 +0.01(+0.19%)
Oct 12, 2006 6.729 6.742 6.697 6.736 1,267,844 +0.06(+0.84%)
Oct 11, 2006 6.629 6.720 6.629 6.679 1,093,184 +0.06(+0.85%)
Oct 10, 2006 6.636 6.637 6.584 6.623 708,776 +0.01(+0.12%)
Oct 09, 2006 6.611 6.628 6.604 6.615 585,578 -0.02(-0.23%)
Oct 06, 2006 6.615 6.637 6.589 6.630 6,071,773 -0.10(-1.43%)
Oct 05, 2006 6.728 6.736 6.701 6.727 623,785 -0.03(-0.46%)
Oct 04, 2006 6.672 6.766 6.672 6.757 1,023,788 +0.09(+1.29%)
Oct 03, 2006 6.633 6.693 6.625 6.672 1,943,092 +0.03(+0.48%)
Oct 02, 2006 6.646 6.682 6.633 6.639 958,290 -0.01(-0.08%)
Sep 29, 2006 6.638 6.669 6.627 6.645 1,149,324 +0.04(+0.66%)
Sep 28, 2006 6.609 6.633 6.588 6.601 743,084 +0.05(+0.82%)
Sep 27, 2006 6.529 6.568 6.529 6.547 1,020,669 +0.02(+0.26%)
Sep 26, 2006 6.482 6.530 6.469 6.530 1,316,187 -0.03(-0.39%)
Sep 25, 2006 6.519 6.566 6.475 6.556 1,218,721 +0.07(+1.01%)
Sep 22, 2006 6.515 6.521 6.461 6.491 1,890,850 -0.02(-0.32%)
Sep 21, 2006 6.555 6.559 6.492 6.511 1,081,488 +0.03(+0.53%)
Sep 20, 2006 6.438 6.501 6.434 6.477 1,137,629 +0.14(+2.19%)
Sep 19, 2006 6.342 6.352 6.296 6.338 1,837,048 -0.02(-0.32%)
Sep 18, 2006 6.348 6.369 6.325 6.359 895,132 +0.03(+0.47%)
Sep 15, 2006 6.330 6.346 6.301 6.329 1,596,111 -0.11(-1.65%)
Sep 14, 2006 6.441 6.447 6.405 6.436 1,178,175 -0.04(-0.65%)
Sep 13, 2006 6.455 6.505 6.450 6.478 995,717 -0.01(-0.10%)
Sep 12, 2006 6.430 6.498 6.423 6.484 946,594 +0.02(+0.34%)
Sep 11, 2006 6.457 6.484 6.424 6.462 1,222,619 +0.08(+1.31%)
Sep 08, 2006 6.370 6.384 6.356 6.379 1,032,365 -0.03(-0.52%)
Sep 07, 2006 6.410 6.441 6.386 6.412 864,722 -0.06(-0.99%)
Sep 06, 2006 6.480 6.488 6.459 6.477 600,393 -0.07(-1.12%)
Sep 05, 2006 6.502 6.551 6.496 6.550 1,432,367 -0.10(-1.45%)
Sep 01, 2006 6.605 6.654 6.591 6.646 529,438 +0.05(+0.76%)
Aug 31, 2006 6.605 6.618 6.580 6.596 753,221 -0.06(-0.96%)
Aug 30, 2006 6.629 6.661 6.624 6.660 467,059 +0.02(+0.27%)
Aug 29, 2006 6.604 6.652 6.566 6.642 968,427 +0.03(+0.50%)
Aug 28, 2006 6.547 6.633 6.547 6.609 833,533 +0.05(+0.80%)
Aug 25, 2006 6.536 6.566 6.521 6.556 645,618 -0.02(-0.25%)
Aug 24, 2006 6.593 6.593 6.529 6.573 667,450 +0.03(+0.41%)
Aug 23, 2006 6.556 6.582 6.520 6.546 669,010 +0.02(+0.26%)
Aug 22, 2006 6.514 6.559 6.500 6.529 522,420 -0.05(-0.76%)
Aug 21, 2006 6.561 6.597 6.561 6.579 474,077 +0.01(+0.20%)
Aug 18, 2006 6.533 6.577 6.487 6.566 936,458 +0.03(+0.49%)
Aug 17, 2006 6.533 6.578 6.514 6.534 641,719 -0.03(-0.45%)
Aug 16, 2006 6.554 6.574 6.527 6.564 927,881 +0.05(+0.81%)
Aug 15, 2006 6.466 6.528 6.456 6.511 1,837,828 +0.13(+2.03%)
Aug 14, 2006 6.402 6.428 6.371 6.382 731,388 +0.04(+0.63%)
Aug 11, 2006 6.294 6.361 6.285 6.342 1,420,671 -0.14(-2.18%)
Aug 10, 2006 6.473 6.487 6.414 6.483 1,150,104 -0.07(-1.08%)
Aug 09, 2006 6.589 6.645 6.550 6.554 903,709 +0.04(+0.63%)
Aug 08, 2006 6.529 6.568 6.497 6.512 771,154 -0.04(-0.65%)
Aug 07, 2006 6.546 6.565 6.530 6.555 668,230 -0.03(-0.43%)
Aug 04, 2006 6.606 6.630 6.541 6.583 1,079,149 +0.02(+0.37%)
Aug 03, 2006 6.515 6.568 6.498 6.559 935,678 +0.01(+0.10%)
Aug 02, 2006 6.533 6.573 6.529 6.552 592,596 +0.05(+0.83%)
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.