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 )

4.935 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.970 7.000 6.950 6.970 1,258,600 -0.11(-1.55%)
Dec 30, 2019 7.130 7.140 7.050 7.080 2,095,622 -0.08(-1.12%)
Dec 27, 2019 7.140 7.170 7.130 7.160 1,460,900 +0.07(+0.99%)
Dec 26, 2019 7.050 7.100 7.050 7.090 1,032,398 +0.03(+0.42%)
Dec 24, 2019 7.100 7.120 7.060 7.060 641,200 -0.07(-0.98%)
Dec 23, 2019 7.140 7.200 7.120 7.130 1,646,913 -0.13(-1.79%)
Dec 20, 2019 7.200 7.260 7.190 7.260 1,805,200 +0.05(+0.69%)
Dec 19, 2019 7.190 7.220 7.160 7.210 1,644,727 -0.12(-1.64%)
Dec 18, 2019 7.330 7.345 7.290 7.330 1,329,620 -0.06(-0.81%)
Dec 17, 2019 7.400 7.410 7.370 7.390 1,280,551 -0.21(-2.76%)
Dec 16, 2019 7.550 7.605 7.550 7.600 969,590 +0.12(+1.60%)
Dec 13, 2019 7.490 7.550 7.440 7.480 1,582,600 +0.07(+0.94%)
Dec 12, 2019 7.400 7.480 7.390 7.410 2,391,296 -0.05(-0.67%)
Dec 11, 2019 7.430 7.480 7.430 7.460 784,818 +0.03(+0.40%)
Dec 10, 2019 7.440 7.450 7.400 7.430 1,829,126 -0.03(-0.40%)
Dec 09, 2019 7.460 7.490 7.450 7.460 2,028,237 -0.07(-0.93%)
Dec 06, 2019 7.570 7.590 7.520 7.530 4,253,700 +0.04(+0.53%)
Dec 05, 2019 7.540 7.555 7.460 7.490 2,157,714 -0.03(-0.40%)
Dec 04, 2019 7.490 7.560 7.480 7.520 1,450,330 +0.11(+1.48%)
Dec 03, 2019 7.450 7.460 7.400 7.410 2,232,725 -0.09(-1.20%)
Dec 02, 2019 7.610 7.610 7.490 7.500 2,057,733 -0.12(-1.57%)
Nov 29, 2019 7.630 7.680 7.600 7.620 1,807,100 +0.19(+2.56%)
Nov 27, 2019 7.400 7.570 7.400 7.430 2,991,800 +0.08(+1.09%)
Nov 26, 2019 7.410 7.410 7.330 7.350 1,038,522 -0.09(-1.21%)
Nov 25, 2019 7.440 7.460 7.430 7.440 933,407 +0.00(+0.00%)
Nov 22, 2019 7.460 7.490 7.430 7.440 1,298,100 +0.04(+0.54%)
Nov 21, 2019 7.390 7.420 7.370 7.400 1,832,493 +0.02(+0.27%)
Nov 20, 2019 7.350 7.410 7.350 7.380 1,482,261 -0.06(-0.81%)
Nov 19, 2019 7.500 7.500 7.420 7.440 1,880,207 +0.00(+0.00%)
Nov 18, 2019 7.410 7.460 7.370 7.440 1,525,262 -0.05(-0.67%)
Nov 15, 2019 7.420 7.500 7.410 7.490 1,669,700 +0.13(+1.77%)
Nov 14, 2019 7.360 7.390 7.320 7.360 1,916,713 -0.01(-0.14%)
Nov 13, 2019 7.380 7.400 7.340 7.370 1,493,439 -0.17(-2.25%)
Nov 12, 2019 7.590 7.610 7.515 7.540 1,259,598 -0.06(-0.79%)
Nov 11, 2019 7.590 7.630 7.570 7.600 1,080,937 +0.06(+0.80%)
Nov 08, 2019 7.610 7.610 7.520 7.540 1,340,800 -0.05(-0.66%)
Nov 07, 2019 7.510 7.595 7.510 7.590 2,511,023 +0.10(+1.34%)
Nov 06, 2019 7.490 7.520 7.450 7.490 2,237,620 -0.08(-1.06%)
Nov 05, 2019 7.520 7.590 7.490 7.570 3,611,121 -0.08(-1.05%)
Nov 04, 2019 7.700 7.730 7.650 7.650 1,315,898 -0.02(-0.26%)
Nov 01, 2019 7.670 7.695 7.650 7.670 980,100 +0.00(+0.00%)
Oct 31, 2019 7.630 7.690 7.620 7.670 1,295,222 +0.02(+0.26%)
Oct 30, 2019 7.590 7.650 7.560 7.650 1,489,672 +0.01(+0.13%)
Oct 29, 2019 7.650 7.670 7.610 7.640 1,348,673 -0.23(-2.92%)
Oct 28, 2019 7.870 7.930 7.860 7.870 898,021 -0.01(-0.13%)
Oct 25, 2019 7.880 7.910 7.860 7.880 929,800 -0.03(-0.38%)
Oct 24, 2019 7.950 7.965 7.895 7.910 1,101,463 -0.13(-1.62%)
Oct 23, 2019 8.000 8.060 7.990 8.040 1,418,954 +0.11(+1.39%)
Oct 22, 2019 7.900 7.970 7.890 7.930 1,631,079 +0.05(+0.63%)
Oct 21, 2019 7.930 7.940 7.835 7.880 1,397,732 +0.03(+0.38%)
Oct 18, 2019 7.800 7.860 7.800 7.850 960,800 +0.04(+0.51%)
Oct 17, 2019 7.880 7.895 7.785 7.810 1,046,651 -0.01(-0.13%)
Oct 16, 2019 7.790 7.825 7.790 7.820 3,979,630 +0.05(+0.64%)
Oct 15, 2019 7.700 7.790 7.675 7.770 3,801,712 +0.07(+0.91%)
Oct 14, 2019 7.670 7.705 7.665 7.700 676,816 -0.05(-0.65%)
Oct 11, 2019 7.720 7.780 7.710 7.750 1,547,300 +0.17(+2.24%)
Oct 10, 2019 7.550 7.600 7.525 7.580 1,358,320 +0.10(+1.34%)
Oct 09, 2019 7.450 7.490 7.440 7.480 1,381,434 +0.03(+0.40%)
Oct 08, 2019 7.430 7.480 7.390 7.450 2,432,618 -0.08(-1.06%)
Oct 07, 2019 7.520 7.560 7.500 7.530 1,841,215 +0.05(+0.67%)
Oct 04, 2019 7.320 7.480 7.320 7.480 1,527,700 +0.04(+0.54%)
Oct 03, 2019 7.380 7.445 7.350 7.440 1,464,506 +0.04(+0.54%)
Oct 02, 2019 7.480 7.500 7.360 7.400 1,039,887 -0.18(-2.37%)
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.