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 )

4.400 -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2023 3.703 3.718 3.665 3.684 1,209,256 +0.03(+0.79%)
Oct 30, 2023 3.722 3.742 3.655 3.655 1,048,382 +0.05(+1.33%)
Oct 27, 2023 3.626 3.646 3.607 3.607 889,428 +0.02(+0.54%)
Oct 26, 2023 3.597 3.607 3.573 3.588 931,316 -0.02(-0.53%)
Oct 25, 2023 3.626 3.646 3.607 3.607 749,631 -0.09(-2.34%)
Oct 24, 2023 3.722 3.732 3.679 3.694 1,681,104 -0.06(-1.54%)
Oct 23, 2023 3.751 3.771 3.722 3.751 728,968 -0.04(-1.02%)
Oct 20, 2023 3.771 3.823 3.771 3.790 659,815 -0.06(-1.50%)
Oct 19, 2023 3.857 3.886 3.848 3.848 820,242 -0.04(-0.99%)
Oct 18, 2023 3.915 3.920 3.876 3.886 494,024 -0.04(-0.98%)
Oct 17, 2023 3.886 3.924 3.886 3.924 519,121 +0.02(+0.49%)
Oct 16, 2023 3.886 3.915 3.881 3.905 721,943 +0.03(+0.74%)
Oct 13, 2023 3.886 3.905 3.857 3.876 569,187 -0.02(-0.49%)
Oct 12, 2023 3.924 3.929 3.876 3.896 706,864 -0.06(-1.46%)
Oct 11, 2023 3.973 3.973 3.924 3.953 739,144 +0.00(+0.00%)
Oct 10, 2023 3.905 3.953 3.905 3.953 944,136 +0.06(+1.48%)
Oct 09, 2023 3.828 3.896 3.823 3.896 1,496,286 +0.04(+1.00%)
Oct 06, 2023 3.809 3.876 3.761 3.857 1,453,396 +0.01(+0.25%)
Oct 05, 2023 3.799 3.867 3.799 3.848 1,341,775 +0.09(+2.30%)
Oct 04, 2023 3.780 3.790 3.747 3.761 926,778 -0.01(-0.26%)
Oct 03, 2023 3.771 3.780 3.751 3.771 786,187 -0.07(-1.75%)
Oct 02, 2023 3.896 3.905 3.819 3.838 987,655 -0.08(-1.97%)
Sep 29, 2023 3.915 3.924 3.896 3.915 703,715 -0.01(-0.25%)
Sep 28, 2023 3.915 3.944 3.910 3.924 820,616 +0.03(+0.74%)
Sep 27, 2023 3.896 3.896 3.867 3.896 626,910 -0.09(-2.17%)
Sep 26, 2023 3.992 4.001 3.944 3.982 1,331,390 -0.04(-0.96%)
Sep 25, 2023 4.021 4.021 3.983 4.021 603,721 -0.10(-2.34%)
Sep 22, 2023 4.126 4.136 4.098 4.117 663,735 -0.05(-1.15%)
Sep 21, 2023 4.165 4.184 4.146 4.165 632,204 +0.00(+0.00%)
Sep 20, 2023 4.175 4.213 4.165 4.165 726,104 +0.05(+1.17%)
Sep 19, 2023 4.088 4.126 4.088 4.117 768,985 +0.03(+0.71%)
Sep 18, 2023 4.059 4.088 4.035 4.088 907,171 +0.07(+1.67%)
Sep 15, 2023 4.030 4.040 3.997 4.021 3,868,938 -0.01(-0.24%)
Sep 14, 2023 3.992 4.040 3.992 4.030 924,806 +0.00(+0.00%)
Sep 13, 2023 4.069 4.069 4.021 4.030 1,054,203 -0.02(-0.48%)
Sep 12, 2023 4.040 4.054 4.021 4.050 1,151,780 +0.03(+0.72%)
Sep 11, 2023 3.973 4.021 3.963 4.021 1,175,788 +0.09(+2.20%)
Sep 08, 2023 3.934 3.953 3.924 3.934 606,765 +0.01(+0.25%)
Sep 07, 2023 3.886 3.944 3.881 3.924 951,433 +0.07(+1.75%)
Sep 06, 2023 3.886 3.891 3.848 3.857 1,647,913 -0.16(-4.07%)
Sep 05, 2023 3.828 4.040 3.819 4.021 5,111,127 +0.08(+1.95%)
Sep 01, 2023 3.963 3.982 3.934 3.944 2,133,221 +0.01(+0.24%)
Aug 31, 2023 3.982 3.982 3.924 3.934 382,360 -0.03(-0.73%)
Aug 30, 2023 3.953 4.001 3.953 3.963 565,151 +0.02(+0.49%)
Aug 29, 2023 3.876 3.944 3.876 3.944 889,645 +0.09(+2.24%)
Aug 28, 2023 3.838 3.857 3.828 3.857 859,601 +0.08(+2.04%)
Aug 25, 2023 3.799 3.809 3.761 3.780 577,294 +0.00(+0.00%)
Aug 24, 2023 3.780 3.809 3.771 3.780 853,862 +0.00(+0.00%)
Aug 23, 2023 3.751 3.790 3.751 3.780 575,582 +0.06(+1.55%)
Aug 22, 2023 3.742 3.742 3.694 3.722 1,212,194 -0.01(-0.26%)
Aug 21, 2023 3.742 3.751 3.732 3.732 926,881 +0.01(+0.26%)
Aug 18, 2023 3.713 3.742 3.713 3.722 995,518 +0.01(+0.26%)
Aug 17, 2023 3.703 3.722 3.694 3.713 863,837 +0.00(+0.00%)
Aug 16, 2023 3.713 3.732 3.703 3.713 862,845 -0.02(-0.52%)
Aug 15, 2023 3.761 3.771 3.722 3.732 1,020,872 -0.05(-1.27%)
Aug 14, 2023 3.780 3.797 3.754 3.780 1,013,404 +0.00(+0.00%)
Aug 11, 2023 3.780 3.799 3.771 3.780 463,463 +0.00(+0.00%)
Aug 10, 2023 3.799 3.814 3.780 3.780 1,186,738 +0.07(+1.81%)
Aug 09, 2023 3.703 3.722 3.703 3.713 724,173 +0.05(+1.31%)
Aug 08, 2023 3.636 3.665 3.636 3.665 867,274 -0.01(-0.26%)
Aug 07, 2023 3.674 3.684 3.655 3.674 730,398 +0.00(+0.00%)
Aug 04, 2023 3.674 3.713 3.674 3.674 670,374 +0.02(+0.53%)
Aug 03, 2023 3.655 3.665 3.636 3.655 1,059,646 -0.04(-1.04%)
Aug 02, 2023 3.713 3.737 3.684 3.694 1,554,992 -0.30(-7.47%)
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.