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 )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 6.548 6.559 6.478 6.480 839,303 -0.04(-0.57%)
Nov 29, 2004 6.527 6.569 6.496 6.517 791,459 +0.02(+0.28%)
Nov 26, 2004 6.461 6.506 6.461 6.499 653,602 +0.08(+1.31%)
Nov 24, 2004 6.411 6.426 6.373 6.415 2,514,666 +0.11(+1.70%)
Nov 23, 2004 6.315 6.336 6.273 6.308 1,229,356 +0.00(+0.00%)
Nov 22, 2004 6.226 6.308 6.210 6.308 691,715 +0.10(+1.57%)
Nov 19, 2004 6.319 6.329 6.200 6.210 773,618 -0.05(-0.87%)
Nov 18, 2004 6.285 6.301 6.237 6.264 778,484 -0.06(-0.92%)
Nov 17, 2004 6.277 6.322 6.268 6.322 793,891 +0.18(+2.93%)
Nov 16, 2004 6.135 6.157 6.121 6.142 750,913 -0.05(-0.74%)
Nov 15, 2004 6.245 6.248 6.168 6.188 777,673 -0.07(-1.10%)
Nov 12, 2004 6.227 6.269 6.204 6.257 975,538 +0.02(+0.40%)
Nov 11, 2004 6.114 6.260 6.103 6.232 1,733,749 +0.02(+0.38%)
Nov 10, 2004 6.215 6.252 6.174 6.209 1,155,562 -0.07(-1.16%)
Nov 09, 2004 6.300 6.322 6.272 6.282 1,265,848 -0.04(-0.57%)
Nov 08, 2004 6.293 6.347 6.289 6.318 2,044,332 -0.11(-1.73%)
Nov 05, 2004 6.412 6.443 6.387 6.428 4,807,140 +0.06(+0.99%)
Nov 04, 2004 6.263 6.371 6.258 6.366 1,509,935 +0.11(+1.75%)
Nov 03, 2004 6.283 6.294 6.235 6.256 759,022 +0.07(+1.12%)
Nov 02, 2004 6.179 6.227 6.170 6.187 1,089,067 +0.04(+0.72%)
Nov 01, 2004 6.133 6.174 6.104 6.142 1,333,965 -0.00(-0.04%)
Oct 29, 2004 6.141 6.168 6.099 6.145 1,418,301 +0.00(+0.04%)
Oct 28, 2004 6.107 6.165 6.107 6.142 600,081 +0.05(+0.85%)
Oct 27, 2004 6.008 6.093 5.978 6.091 1,388,297 +0.06(+0.94%)
Oct 26, 2004 6.035 6.044 5.973 6.034 922,017 +0.01(+0.10%)
Oct 25, 2004 6.036 6.049 5.993 6.028 652,791 -0.02(-0.31%)
Oct 22, 2004 6.082 6.098 6.036 6.046 1,066,361 -0.01(-0.24%)
Oct 21, 2004 6.026 6.061 6.004 6.061 1,095,554 +0.10(+1.76%)
Oct 20, 2004 5.959 5.980 5.944 5.956 1,223,680 +0.02(+0.31%)
Oct 19, 2004 5.956 5.986 5.930 5.938 1,285,310 +0.02(+0.33%)
Oct 18, 2004 5.892 5.919 5.867 5.918 1,162,861 +0.06(+1.03%)
Oct 15, 2004 5.808 5.898 5.788 5.858 1,863,496 +0.10(+1.80%)
Oct 14, 2004 5.793 5.808 5.749 5.754 1,789,703 -0.04(-0.62%)
Oct 13, 2004 5.807 5.822 5.765 5.790 1,251,251 +0.00(+0.02%)
Oct 12, 2004 5.814 5.814 5.758 5.788 896,878 -0.06(-0.97%)
Oct 11, 2004 5.859 5.870 5.840 5.845 617,111 -0.02(-0.42%)
Oct 08, 2004 5.845 5.902 5.838 5.870 986,080 +0.07(+1.28%)
Oct 07, 2004 5.827 5.833 5.792 5.796 1,038,790 -0.05(-0.84%)
Oct 06, 2004 5.833 5.870 5.814 5.845 543,317 +0.02(+0.30%)
Oct 05, 2004 5.782 5.850 5.782 5.828 914,719 +0.04(+0.75%)
Oct 04, 2004 5.809 5.822 5.759 5.785 866,874 +0.03(+0.45%)
Oct 01, 2004 5.694 5.791 5.687 5.759 1,539,128 +0.21(+3.80%)
Sep 30, 2004 5.569 5.606 5.525 5.548 1,392,351 +0.02(+0.36%)
Sep 29, 2004 5.496 5.538 5.486 5.528 597,648 +0.08(+1.45%)
Sep 28, 2004 5.433 5.462 5.420 5.449 679,551 +0.06(+1.14%)
Sep 27, 2004 5.396 5.422 5.379 5.388 783,349 -0.02(-0.34%)
Sep 24, 2004 5.430 5.433 5.399 5.406 544,128 -0.04(-0.77%)
Sep 23, 2004 5.431 5.469 5.420 5.448 917,151 +0.02(+0.39%)
Sep 22, 2004 5.468 5.474 5.426 5.427 664,955 -0.10(-1.85%)
Sep 21, 2004 5.480 5.544 5.469 5.530 505,203 +0.10(+1.77%)
Sep 20, 2004 5.400 5.456 5.400 5.433 728,207 -0.06(-1.10%)
Sep 17, 2004 5.497 5.509 5.470 5.494 580,619 +0.05(+0.95%)
Sep 16, 2004 5.426 5.469 5.421 5.442 684,417 +0.00(+0.02%)
Sep 15, 2004 5.483 5.483 5.417 5.441 888,769 -0.05(-0.92%)
Sep 14, 2004 5.505 5.509 5.470 5.491 1,006,353 +0.02(+0.41%)
Sep 13, 2004 5.467 5.501 5.462 5.469 814,164 +0.03(+0.57%)
Sep 10, 2004 5.441 5.453 5.414 5.438 711,988 +0.03(+0.55%)
Sep 09, 2004 5.385 5.420 5.364 5.409 550,615 +0.04(+0.71%)
Sep 08, 2004 5.333 5.398 5.330 5.370 546,560 -0.00(-0.02%)
Sep 07, 2004 5.358 5.398 5.346 5.372 855,521 +0.07(+1.40%)
Sep 03, 2004 5.300 5.338 5.277 5.298 672,253 -0.04(-0.79%)
Sep 02, 2004 5.287 5.345 5.267 5.340 650,358 +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.