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 (%)
Feb 28, 2006 5.885 5.943 5.890 5.916 1,148,470 +0.03(+0.52%)
Feb 27, 2006 5.865 5.899 5.862 5.885 1,290,661 +0.00(+0.07%)
Feb 24, 2006 5.872 5.894 5.853 5.881 939,870 +0.00(+0.00%)
Feb 23, 2006 5.884 5.902 5.856 5.881 1,482,854 -0.04(-0.67%)
Feb 22, 2006 5.883 5.926 5.862 5.921 925,026 +0.02(+0.37%)
Feb 21, 2006 5.919 5.924 5.880 5.899 1,221,128 -0.09(-1.54%)
Feb 17, 2006 5.960 6.000 5.940 5.992 1,153,939 +0.05(+0.80%)
Feb 16, 2006 5.906 5.958 5.893 5.944 1,071,905 +0.03(+0.54%)
Feb 15, 2006 5.939 5.980 5.899 5.912 1,526,605 -0.07(-1.18%)
Feb 14, 2006 5.908 5.984 5.885 5.983 1,710,986 +0.07(+1.19%)
Feb 13, 2006 5.889 5.929 5.889 5.912 1,288,317 -0.03(-0.50%)
Feb 10, 2006 5.968 5.990 5.898 5.942 1,870,365 +0.08(+1.38%)
Feb 09, 2006 5.840 5.884 5.828 5.861 2,479,757 +0.12(+2.07%)
Feb 08, 2006 5.724 5.750 5.709 5.742 2,288,346 +0.07(+1.17%)
Feb 07, 2006 5.695 5.706 5.663 5.675 2,127,404 -0.06(-1.12%)
Feb 06, 2006 5.733 5.760 5.715 5.739 1,469,572 -0.01(-0.09%)
Feb 03, 2006 5.728 5.770 5.718 5.744 1,843,802 -0.01(-0.24%)
Feb 02, 2006 5.789 5.797 5.741 5.759 953,933 -0.07(-1.21%)
Feb 01, 2006 5.798 5.839 5.792 5.829 1,281,286 -0.02(-0.42%)
Jan 31, 2006 5.801 5.874 5.787 5.853 1,422,696 +0.03(+0.44%)
Jan 30, 2006 5.829 5.843 5.806 5.828 9,276,826 -0.01(-0.18%)
Jan 27, 2006 5.866 5.870 5.817 5.838 1,618,014 -0.03(-0.52%)
Jan 26, 2006 5.879 5.898 5.849 5.869 1,522,699 +0.04(+0.77%)
Jan 25, 2006 5.806 5.838 5.776 5.824 1,481,292 +0.05(+0.89%)
Jan 24, 2006 5.770 5.796 5.734 5.773 2,446,163 -0.06(-0.94%)
Jan 23, 2006 5.852 5.865 5.808 5.828 8,312,735 +0.11(+1.90%)
Jan 20, 2006 5.811 5.811 5.719 5.719 4,982,954 -0.13(-2.23%)
Jan 19, 2006 5.867 5.871 5.824 5.849 9,122,915 -0.01(-0.17%)
Jan 18, 2006 5.881 5.884 5.826 5.860 10,004,971 -0.05(-0.87%)
Jan 17, 2006 5.893 5.924 5.893 5.911 7,686,936 -0.07(-1.11%)
Jan 13, 2006 5.944 5.990 5.920 5.977 3,329,000 -0.03(-0.55%)
Jan 12, 2006 6.018 6.044 5.993 6.011 2,140,685 -0.05(-0.87%)
Jan 11, 2006 6.125 6.171 6.057 6.063 3,240,717 -0.00(-0.06%)
Jan 10, 2006 6.076 6.091 6.048 6.067 4,157,149 -0.07(-1.13%)
Jan 09, 2006 6.122 6.137 6.105 6.136 1,195,346 -0.01(-0.23%)
Jan 06, 2006 6.094 6.158 6.093 6.150 1,080,499 +0.09(+1.44%)
Jan 05, 2006 6.056 6.080 6.050 6.063 1,321,131 +0.03(+0.47%)
Jan 04, 2006 6.006 6.044 5.990 6.035 1,803,176 +0.06(+0.99%)
Jan 03, 2006 5.852 5.983 5.852 5.976 2,760,234 +0.21(+3.71%)
Dec 30, 2005 5.728 5.773 5.721 5.762 856,274 -0.03(-0.44%)
Dec 29, 2005 5.805 5.819 5.787 5.788 846,117 +0.02(+0.27%)
Dec 28, 2005 5.821 5.834 5.760 5.773 985,965 +0.03(+0.47%)
Dec 27, 2005 5.776 5.797 5.746 5.746 996,122 -0.01(-0.09%)
Dec 23, 2005 5.741 5.760 5.734 5.751 735,958 +0.00(+0.02%)
Dec 22, 2005 5.736 5.755 5.725 5.750 737,520 +0.06(+0.97%)
Dec 21, 2005 5.692 5.704 5.675 5.695 1,482,073 +0.03(+0.50%)
Dec 20, 2005 5.705 5.706 5.655 5.666 9,127,603 -0.06(-1.01%)
Dec 19, 2005 5.743 5.755 5.720 5.724 2,076,621 -0.03(-0.45%)
Dec 16, 2005 5.756 5.771 5.734 5.750 1,847,708 +0.02(+0.29%)
Dec 15, 2005 5.757 5.768 5.721 5.733 1,545,356 -0.05(-0.82%)
Dec 14, 2005 5.829 5.802 5.770 5.780 1,015,653 -0.02(-0.29%)
Dec 13, 2005 5.762 5.829 5.759 5.797 5,946,262 +0.02(+0.27%)
Dec 12, 2005 5.778 5.805 5.773 5.782 1,123,469 +0.08(+1.35%)
Dec 09, 2005 5.650 5.715 5.650 5.705 1,116,437 +0.06(+1.00%)
Dec 08, 2005 5.656 5.691 5.611 5.648 2,428,193 -0.02(-0.34%)
Dec 07, 2005 5.673 5.680 5.652 5.668 1,570,357 -0.02(-0.43%)
Dec 06, 2005 5.700 5.715 5.678 5.692 643,768 +0.00(+0.00%)
Dec 05, 2005 5.670 5.705 5.643 5.692 930,495 -0.01(-0.13%)
Dec 02, 2005 5.689 5.702 5.664 5.700 743,771 -0.04(-0.67%)
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.