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 30, 2004 6.535 6.546 6.465 6.468 840,961 -0.04(-0.57%)
Nov 29, 2004 6.514 6.556 6.484 6.504 793,022 +0.02(+0.28%)
Nov 26, 2004 6.448 6.493 6.448 6.486 654,893 +0.08(+1.31%)
Nov 24, 2004 6.399 6.413 6.360 6.402 2,519,633 +0.11(+1.70%)
Nov 23, 2004 6.303 6.324 6.261 6.295 1,231,784 +0.00(+0.00%)
Nov 22, 2004 6.214 6.295 6.198 6.295 693,082 +0.10(+1.57%)
Nov 19, 2004 6.306 6.316 6.188 6.198 775,146 -0.05(-0.87%)
Nov 18, 2004 6.273 6.289 6.225 6.252 780,022 -0.06(-0.92%)
Nov 17, 2004 6.264 6.310 6.256 6.310 795,459 +0.18(+2.93%)
Nov 16, 2004 6.123 6.145 6.109 6.130 752,396 -0.05(-0.74%)
Nov 15, 2004 6.232 6.236 6.156 6.176 779,209 -0.07(-1.10%)
Nov 12, 2004 6.215 6.257 6.192 6.245 977,465 +0.02(+0.40%)
Nov 11, 2004 6.102 6.247 6.091 6.220 1,737,174 +0.02(+0.38%)
Nov 10, 2004 6.203 6.240 6.162 6.197 1,157,845 -0.07(-1.16%)
Nov 09, 2004 6.288 6.310 6.260 6.269 1,268,348 -0.04(-0.57%)
Nov 08, 2004 6.280 6.335 6.277 6.305 2,048,370 -0.11(-1.73%)
Nov 05, 2004 6.400 6.431 6.374 6.416 4,816,636 +0.06(+0.99%)
Nov 04, 2004 6.251 6.358 6.246 6.353 1,512,917 +0.11(+1.75%)
Nov 03, 2004 6.271 6.282 6.223 6.244 760,521 +0.07(+1.12%)
Nov 02, 2004 6.167 6.215 6.157 6.175 1,091,218 +0.04(+0.72%)
Nov 01, 2004 6.120 6.162 6.092 6.130 1,336,600 -0.00(-0.04%)
Oct 29, 2004 6.129 6.156 6.087 6.133 1,421,102 +0.00(+0.04%)
Oct 28, 2004 6.095 6.152 6.095 6.130 601,266 +0.05(+0.85%)
Oct 27, 2004 5.996 6.081 5.967 6.079 1,391,039 +0.06(+0.94%)
Oct 26, 2004 6.023 6.032 5.962 6.022 923,838 +0.01(+0.10%)
Oct 25, 2004 6.024 6.037 5.981 6.016 654,080 -0.02(-0.31%)
Oct 22, 2004 6.070 6.086 6.024 6.034 1,068,467 -0.01(-0.24%)
Oct 21, 2004 6.015 6.049 5.992 6.049 1,097,718 +0.10(+1.76%)
Oct 20, 2004 5.947 5.968 5.932 5.944 1,226,097 +0.02(+0.31%)
Oct 19, 2004 5.944 5.974 5.919 5.926 1,287,848 +0.02(+0.33%)
Oct 18, 2004 5.880 5.908 5.856 5.906 1,165,157 +0.06(+1.03%)
Oct 15, 2004 5.797 5.887 5.777 5.846 1,867,177 +0.10(+1.80%)
Oct 14, 2004 5.782 5.797 5.738 5.743 1,793,238 -0.04(-0.62%)
Oct 13, 2004 5.796 5.810 5.754 5.778 1,253,722 +0.00(+0.02%)
Oct 12, 2004 5.803 5.803 5.746 5.777 898,650 -0.06(-0.97%)
Oct 11, 2004 5.847 5.858 5.829 5.834 618,329 -0.02(-0.42%)
Oct 08, 2004 5.834 5.890 5.826 5.858 988,027 +0.07(+1.28%)
Oct 07, 2004 5.815 5.821 5.781 5.784 1,040,841 -0.05(-0.84%)
Oct 06, 2004 5.821 5.858 5.803 5.834 544,390 +0.02(+0.30%)
Oct 05, 2004 5.771 5.839 5.771 5.816 916,525 +0.04(+0.75%)
Oct 04, 2004 5.798 5.810 5.748 5.773 868,587 +0.03(+0.45%)
Oct 01, 2004 5.682 5.780 5.676 5.748 1,542,168 +0.21(+3.80%)
Sep 30, 2004 5.558 5.595 5.514 5.537 1,395,101 +0.02(+0.36%)
Sep 29, 2004 5.485 5.527 5.476 5.517 598,829 +0.08(+1.45%)
Sep 28, 2004 5.423 5.451 5.409 5.439 680,894 +0.06(+1.14%)
Sep 27, 2004 5.386 5.412 5.368 5.377 784,897 -0.02(-0.34%)
Sep 24, 2004 5.419 5.423 5.388 5.396 545,202 -0.04(-0.77%)
Sep 23, 2004 5.420 5.458 5.409 5.437 918,963 +0.02(+0.39%)
Sep 22, 2004 5.457 5.463 5.415 5.416 666,268 -0.10(-1.85%)
Sep 21, 2004 5.469 5.533 5.458 5.519 506,201 +0.10(+1.77%)
Sep 20, 2004 5.389 5.445 5.389 5.423 729,645 -0.06(-1.10%)
Sep 17, 2004 5.487 5.498 5.460 5.483 581,766 +0.05(+0.95%)
Sep 16, 2004 5.415 5.458 5.410 5.431 685,769 +0.00(+0.02%)
Sep 15, 2004 5.472 5.472 5.407 5.430 890,525 -0.05(-0.92%)
Sep 14, 2004 5.494 5.498 5.460 5.480 1,008,340 +0.02(+0.41%)
Sep 13, 2004 5.456 5.490 5.451 5.458 815,773 +0.03(+0.57%)
Sep 10, 2004 5.430 5.442 5.403 5.428 713,395 +0.03(+0.55%)
Sep 09, 2004 5.375 5.409 5.354 5.398 551,703 +0.04(+0.71%)
Sep 08, 2004 5.323 5.387 5.319 5.360 547,640 -0.00(-0.02%)
Sep 07, 2004 5.348 5.387 5.335 5.361 857,211 +0.07(+1.40%)
Sep 03, 2004 5.290 5.328 5.266 5.287 673,581 -0.04(-0.79%)
Sep 02, 2004 5.276 5.334 5.256 5.329 651,643 +0.06(+1.14%)
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.