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 (%)
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%)
Nov 03, 2003 4.612 4.635 4.587 4.600 1,034,005 -0.01(-0.32%)
Oct 31, 2003 4.613 4.652 4.606 4.614 1,022,571 +0.00(+0.03%)
Oct 30, 2003 4.700 4.700 4.613 4.613 970,672 +0.00(+0.03%)
Oct 29, 2003 4.616 4.643 4.606 4.612 1,293,419 +0.00(+0.11%)
Oct 28, 2003 4.573 4.622 4.573 4.607 1,642,926 +0.04(+0.89%)
Oct 27, 2003 4.573 4.592 4.548 4.566 699,825 +0.04(+0.93%)
Oct 24, 2003 4.504 4.557 4.504 4.524 686,850 -0.03(-0.57%)
Oct 23, 2003 4.500 4.566 4.500 4.550 1,373,700 -0.00(-0.11%)
Oct 22, 2003 4.569 4.579 4.543 4.555 13,993,256 -0.02(-0.43%)
Oct 21, 2003 4.566 4.616 4.560 4.575 982,836 -0.02(-0.40%)
Oct 20, 2003 4.558 4.610 4.550 4.594 999,054 +0.02(+0.38%)
Oct 17, 2003 4.592 4.595 4.555 4.576 765,509 -0.07(-1.51%)
Oct 16, 2003 4.626 4.674 4.624 4.647 789,026 +0.04(+0.78%)
Oct 15, 2003 4.649 4.655 4.608 4.611 1,304,772 -0.07(-1.48%)
Oct 14, 2003 4.627 4.671 4.627 4.680 750,913 +0.02(+0.34%)
Oct 13, 2003 4.672 4.668 4.648 4.664 1,149,886 -0.01(-0.18%)
Oct 10, 2003 4.643 4.660 4.626 4.672 774,429 +0.01(+0.24%)
Oct 09, 2003 4.674 4.681 4.649 4.661 1,826,194 -0.01(-0.24%)
Oct 08, 2003 4.714 4.727 4.666 4.672 3,795,111 +0.00(+0.11%)
Oct 07, 2003 4.613 4.672 4.594 4.668 6,540,079 +0.05(+1.18%)
Oct 06, 2003 4.571 4.617 4.578 4.613 2,864,173 +0.04(+0.92%)
Oct 03, 2003 4.507 4.606 4.507 4.571 7,178,274 +0.15(+3.43%)
Oct 02, 2003 4.421 4.432 4.389 4.420 2,156,239 -0.05(-1.21%)
Oct 01, 2003 4.372 4.475 4.393 4.474 848,223 +0.10(+2.34%)
Sep 30, 2003 4.422 4.411 4.348 4.372 1,431,275 -0.05(-1.14%)
Sep 29, 2003 4.378 4.441 4.360 4.422 1,091,499 +0.04(+1.01%)
Sep 26, 2003 4.400 4.404 4.316 4.378 1,149,075 -0.02(-0.50%)
Sep 25, 2003 4.364 4.441 4.364 4.400 1,025,815 +0.05(+1.08%)
Sep 24, 2003 4.378 4.378 4.342 4.353 2,975,269 -0.16(-3.47%)
Sep 23, 2003 4.485 4.512 4.484 4.510 1,212,327 +0.05(+1.16%)
Sep 22, 2003 4.484 4.487 4.446 4.458 2,220,302 -0.10(-2.30%)
Sep 19, 2003 4.595 4.561 4.541 4.563 584,674 -0.03(-0.70%)
Sep 18, 2003 4.544 4.600 4.569 4.595 626,842 +0.05(+1.11%)
Sep 17, 2003 4.537 4.550 4.537 4.544 1,267,469 +0.01(+0.16%)
Sep 16, 2003 4.460 4.536 4.476 4.537 1,829,438 +0.08(+1.71%)
Sep 15, 2003 4.458 4.501 4.457 4.460 804,433 +0.00(+0.03%)
Sep 12, 2003 4.446 4.473 4.441 4.459 1,948,643 -0.05(-1.01%)
Sep 11, 2003 4.484 4.529 4.470 4.505 1,263,415 +0.04(+0.91%)
Sep 10, 2003 4.462 4.499 4.458 4.464 1,261,793 -0.08(-1.68%)
Sep 09, 2003 4.550 4.566 4.533 4.541 1,467,767 -0.04(-0.81%)
Sep 08, 2003 4.522 4.591 4.522 4.578 1,179,079 +0.08(+1.73%)
Sep 05, 2003 4.491 4.529 4.478 4.500 1,113,394 +0.03(+0.66%)
Sep 04, 2003 4.430 4.476 4.430 4.470 930,937 +0.05(+1.12%)
Sep 03, 2003 4.400 4.434 4.396 4.421 1,012,840 +0.06(+1.39%)
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.