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 4.758 4.800 4.752 4.778 2,160,498 +0.02(+0.39%)
Nov 26, 2003 4.722 4.770 4.722 4.759 944,151 +0.07(+1.50%)
Nov 25, 2003 4.688 4.708 4.671 4.689 927,901 -0.01(-0.13%)
Nov 24, 2003 4.653 4.696 4.653 4.695 839,336 +0.05(+1.01%)
Nov 21, 2003 4.629 4.648 4.612 4.648 949,839 +0.06(+1.23%)
Nov 20, 2003 4.615 4.628 4.591 4.592 637,830 -0.07(-1.50%)
Nov 19, 2003 4.632 4.676 4.630 4.662 924,651 +0.03(+0.72%)
Nov 18, 2003 4.629 4.648 4.613 4.629 1,050,592 +0.00(+0.03%)
Nov 17, 2003 4.642 4.662 4.566 4.628 1,114,781 -0.07(-1.57%)
Nov 14, 2003 4.706 4.751 4.695 4.701 909,213 -0.01(-0.26%)
Nov 13, 2003 4.687 4.719 4.677 4.714 1,188,721 +0.06(+1.38%)
Nov 12, 2003 4.603 4.662 4.603 4.650 1,355,288 +0.08(+1.70%)
Nov 11, 2003 4.536 4.587 4.536 4.572 1,144,844 +0.02(+0.38%)
Nov 10, 2003 4.565 4.580 4.552 4.555 1,568,981 -0.04(-0.91%)
Nov 07, 2003 4.573 4.609 4.566 4.597 972,589 +0.03(+0.67%)
Nov 06, 2003 4.557 4.572 4.538 4.566 3,153,401 -0.00(-0.05%)
Nov 05, 2003 4.599 4.572 4.578 4.568 970,152 -0.00(-0.03%)
Nov 04, 2003 4.599 4.610 4.578 4.570 645,143 -0.02(-0.46%)
Nov 03, 2003 4.603 4.626 4.578 4.591 1,036,048 -0.01(-0.32%)
Oct 31, 2003 4.604 4.642 4.597 4.605 1,024,591 +0.00(+0.03%)
Oct 30, 2003 4.690 4.690 4.604 4.604 972,589 +0.00(+0.03%)
Oct 29, 2003 4.607 4.634 4.597 4.603 1,295,974 +0.00(+0.11%)
Oct 28, 2003 4.564 4.613 4.564 4.598 1,646,171 +0.04(+0.89%)
Oct 27, 2003 4.564 4.583 4.539 4.557 701,207 +0.04(+0.93%)
Oct 24, 2003 4.495 4.548 4.495 4.516 688,206 -0.03(-0.57%)
Oct 23, 2003 4.491 4.557 4.491 4.541 1,376,413 -0.00(-0.11%)
Oct 22, 2003 4.560 4.570 4.534 4.546 14,020,896 -0.02(-0.43%)
Oct 21, 2003 4.557 4.607 4.551 4.566 984,777 -0.02(-0.40%)
Oct 20, 2003 4.549 4.600 4.541 4.584 1,001,028 +0.02(+0.38%)
Oct 17, 2003 4.583 4.586 4.546 4.567 767,021 -0.07(-1.51%)
Oct 16, 2003 4.616 4.664 4.615 4.637 790,584 +0.04(+0.78%)
Oct 15, 2003 4.640 4.646 4.599 4.602 1,307,349 -0.07(-1.48%)
Oct 14, 2003 4.618 4.662 4.618 4.671 752,396 +0.02(+0.34%)
Oct 13, 2003 4.663 4.658 4.639 4.655 1,152,157 -0.01(-0.18%)
Oct 10, 2003 4.634 4.651 4.616 4.663 775,959 +0.01(+0.24%)
Oct 09, 2003 4.665 4.672 4.640 4.652 1,829,801 -0.01(-0.24%)
Oct 08, 2003 4.705 4.717 4.657 4.663 3,802,607 +0.00(+0.11%)
Oct 07, 2003 4.604 4.663 4.584 4.658 6,552,997 +0.05(+1.18%)
Oct 06, 2003 4.562 4.608 4.568 4.604 2,869,831 +0.04(+0.92%)
Oct 03, 2003 4.498 4.597 4.498 4.562 7,192,453 +0.15(+3.43%)
Oct 02, 2003 4.412 4.423 4.380 4.411 2,160,498 -0.05(-1.21%)
Oct 01, 2003 4.363 4.466 4.384 4.465 849,899 +0.10(+2.34%)
Sep 30, 2003 4.413 4.402 4.340 4.363 1,434,103 -0.05(-1.14%)
Sep 29, 2003 4.369 4.432 4.352 4.413 1,093,655 +0.04(+1.01%)
Sep 26, 2003 4.391 4.395 4.308 4.369 1,151,345 -0.02(-0.50%)
Sep 25, 2003 4.356 4.432 4.356 4.391 1,027,841 +0.05(+1.08%)
Sep 24, 2003 4.369 4.369 4.333 4.344 2,981,146 -0.16(-3.47%)
Sep 23, 2003 4.476 4.503 4.475 4.501 1,214,721 +0.05(+1.16%)
Sep 22, 2003 4.475 4.479 4.437 4.449 2,224,687 -0.10(-2.30%)
Sep 19, 2003 4.586 4.552 4.532 4.554 585,829 -0.03(-0.70%)
Sep 18, 2003 4.535 4.591 4.560 4.586 628,080 +0.05(+1.11%)
Sep 17, 2003 4.528 4.541 4.528 4.535 1,269,973 +0.01(+0.16%)
Sep 16, 2003 4.452 4.527 4.468 4.528 1,833,051 +0.08(+1.71%)
Sep 15, 2003 4.449 4.492 4.448 4.452 806,022 +0.00(+0.03%)
Sep 12, 2003 4.437 4.464 4.432 4.450 1,952,492 -0.05(-1.01%)
Sep 11, 2003 4.475 4.520 4.461 4.496 1,265,910 +0.04(+0.91%)
Sep 10, 2003 4.453 4.490 4.449 4.455 1,264,285 -0.08(-1.68%)
Sep 09, 2003 4.541 4.557 4.524 4.532 1,470,666 -0.04(-0.81%)
Sep 08, 2003 4.513 4.582 4.513 4.568 1,181,408 +0.08(+1.73%)
Sep 05, 2003 4.482 4.520 4.469 4.491 1,115,594 +0.03(+0.66%)
Sep 04, 2003 4.421 4.468 4.421 4.461 932,776 +0.05(+1.12%)
Sep 03, 2003 4.391 4.426 4.388 4.412 1,014,841 +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.