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:

Telefonica S.A. ADR (NY: TEF )

4.410 USD -0.040 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 4.470 4.470 4.410 4.410 1,394,427 -0.04(-0.90%)
Oct 21, 2021 4.500 4.510 4.440 4.450 1,371,627 -0.09(-1.98%)
Oct 20, 2021 4.450 4.540 4.450 4.540 1,975,225 +0.14(+3.18%)
Oct 19, 2021 4.400 4.430 4.380 4.400 1,763,194 +0.02(+0.46%)
Oct 18, 2021 4.380 4.410 4.360 4.380 2,379,998 -0.07(-1.57%)
Oct 15, 2021 4.450 4.450 4.410 4.450 2,932,240 -0.12(-2.63%)
Oct 14, 2021 4.630 4.640 4.570 4.570 1,315,299 -0.04(-0.87%)
Oct 13, 2021 4.630 4.630 4.600 4.610 7,505,460 -0.05(-1.07%)
Oct 12, 2021 4.660 4.667 4.620 4.660 1,657,809 +0.05(+1.08%)
Oct 11, 2021 4.660 4.660 4.605 4.610 720,981 -0.06(-1.28%)
Oct 08, 2021 4.680 4.700 4.650 4.670 747,061 +0.02(+0.43%)
Oct 07, 2021 4.700 4.720 4.650 4.650 1,141,733 -0.02(-0.43%)
Oct 06, 2021 4.680 4.680 4.610 4.670 1,477,062 -0.11(-2.30%)
Oct 05, 2021 4.740 4.890 4.720 4.780 2,613,603 +0.05(+1.06%)
Oct 04, 2021 4.710 4.760 4.710 4.730 1,089,897 +0.06(+1.28%)
Oct 01, 2021 4.670 4.690 4.620 4.670 2,398,879 -0.04(-0.85%)
Sep 30, 2021 4.720 4.720 4.670 4.710 1,468,894 -0.03(-0.63%)
Sep 29, 2021 4.730 4.760 4.690 4.740 1,181,976 -0.10(-2.07%)
Sep 28, 2021 4.910 4.910 4.840 4.840 1,157,776 -0.07(-1.43%)
Sep 27, 2021 4.860 4.910 4.860 4.910 2,826,276 +0.11(+2.29%)
Sep 24, 2021 4.770 4.820 4.770 4.800 701,571 -0.01(-0.21%)
Sep 23, 2021 4.760 4.810 4.745 4.810 1,524,742 +0.06(+1.26%)
Sep 22, 2021 4.770 4.800 4.750 4.750 1,081,738 +0.03(+0.64%)
Sep 21, 2021 4.800 4.810 4.720 4.720 3,083,907 -0.08(-1.67%)
Sep 20, 2021 4.810 4.820 4.750 4.800 1,449,726 -0.05(-1.03%)
Sep 17, 2021 4.910 4.930 4.850 4.850 1,835,592 -0.03(-0.61%)
Sep 16, 2021 4.900 4.900 4.870 4.880 703,092 -0.03(-0.61%)
Sep 15, 2021 4.890 4.920 4.880 4.910 1,142,316 +0.04(+0.82%)
Sep 14, 2021 4.930 4.946 4.870 4.870 559,711 -0.06(-1.22%)
Sep 13, 2021 4.910 4.935 4.900 4.930 797,418 +0.08(+1.65%)
Sep 10, 2021 4.900 4.900 4.845 4.850 693,983 -0.06(-1.22%)
Sep 09, 2021 4.940 4.950 4.910 4.910 705,583 -0.08(-1.60%)
Sep 08, 2021 4.970 5.005 4.970 4.990 1,298,344 +0.01(+0.20%)
Sep 07, 2021 4.930 5.000 4.930 4.980 1,021,514 +0.08(+1.63%)
Sep 03, 2021 4.940 4.950 4.900 4.900 1,021,090 -0.09(-1.80%)
Sep 02, 2021 4.990 5.020 4.980 4.990 1,001,059 -0.03(-0.60%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.