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 )

4.425 +0.015 (+0.34%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.325 6.412 6.258 6.356 2,385,411 +0.08(+1.32%)
Feb 26, 2004 6.223 6.297 6.201 6.273 1,775,316 -0.06(-1.00%)
Feb 25, 2004 6.308 6.339 6.290 6.337 1,412,975 -0.02(-0.35%)
Feb 24, 2004 6.286 6.410 6.285 6.359 1,281,355 +0.06(+0.98%)
Feb 23, 2004 6.384 6.399 6.297 6.297 1,735,830 -0.08(-1.22%)
Feb 20, 2004 6.452 6.452 6.331 6.374 2,145,399 -0.16(-2.43%)
Feb 19, 2004 6.661 6.667 6.523 6.533 1,119,540 -0.02(-0.37%)
Feb 18, 2004 6.619 6.640 6.556 6.557 966,242 -0.12(-1.74%)
Feb 17, 2004 6.643 6.674 6.599 6.674 1,455,557 +0.23(+3.55%)
Feb 13, 2004 6.537 6.554 6.427 6.445 1,051,408 -0.09(-1.40%)
Feb 12, 2004 6.548 6.587 6.537 6.537 1,101,733 -0.07(-1.09%)
Feb 11, 2004 6.464 6.613 6.444 6.609 1,853,513 +0.10(+1.53%)
Feb 10, 2004 6.471 6.516 6.466 6.510 2,112,881 +0.06(+0.98%)
Feb 09, 2004 6.458 6.481 6.435 6.446 1,241,869 +0.04(+0.65%)
Feb 06, 2004 6.315 6.415 6.315 6.405 1,383,554 +0.18(+2.82%)
Feb 05, 2004 6.233 6.271 6.210 6.229 5,432,018 +0.17(+2.84%)
Feb 04, 2004 6.102 6.120 6.056 6.058 908,949 -0.11(-1.82%)
Feb 03, 2004 6.135 6.210 6.129 6.170 1,537,626 +0.08(+1.31%)
Feb 02, 2004 6.076 6.142 6.054 6.090 2,122,946 +0.05(+0.75%)
Jan 30, 2004 6.042 6.080 6.028 6.045 1,807,059 -0.09(-1.52%)
Jan 29, 2004 6.255 6.271 6.076 6.138 2,467,480 -0.12(-1.90%)
Jan 28, 2004 6.364 6.386 6.254 6.257 4,116,596 -0.10(-1.54%)
Jan 27, 2004 6.371 6.392 6.328 6.355 4,372,867 +0.08(+1.23%)
Jan 26, 2004 6.311 6.322 6.245 6.277 2,865,435 -0.08(-1.22%)
Jan 23, 2004 6.418 6.462 6.303 6.355 3,563,794 -0.06(-1.01%)
Jan 22, 2004 6.347 6.419 6.347 6.419 2,078,041 +0.11(+1.76%)
Jan 21, 2004 6.237 6.329 6.201 6.308 1,814,027 +0.11(+1.73%)
Jan 20, 2004 6.183 6.232 6.165 6.201 2,654,070 +0.14(+2.26%)
Jan 16, 2004 6.113 6.114 6.036 6.064 1,309,227 -0.14(-2.29%)
Jan 15, 2004 6.195 6.224 6.158 6.206 1,629,760 -0.08(-1.27%)
Jan 14, 2004 6.233 6.286 6.227 6.286 959,274 +0.09(+1.40%)
Jan 13, 2004 6.264 6.277 6.161 6.200 1,820,995 -0.00(-0.04%)
Jan 12, 2004 6.165 6.245 6.143 6.202 1,587,177 +0.03(+0.57%)
Jan 09, 2004 6.202 6.216 6.161 6.167 1,796,220 -0.14(-2.29%)
Jan 08, 2004 6.143 6.319 6.240 6.312 1,769,122 +0.17(+2.75%)
Jan 07, 2004 6.118 6.161 6.104 6.143 1,765,251 +0.07(+1.19%)
Jan 06, 2004 6.019 6.109 6.012 6.071 891,916 +0.06(+1.08%)
Jan 05, 2004 5.963 6.012 5.958 6.006 1,306,130 +0.16(+2.76%)
Jan 02, 2004 5.821 5.869 5.819 5.844 958,500 +0.14(+2.40%)
Dec 31, 2003 5.687 5.742 5.678 5.708 925,208 +0.01(+0.25%)
Dec 30, 2003 5.723 5.723 5.660 5.693 1,045,988 -0.04(-0.68%)
Dec 29, 2003 5.693 5.746 5.688 5.732 679,776 +0.08(+1.37%)
Dec 26, 2003 5.659 5.669 5.631 5.655 163,363 +0.01(+0.16%)
Dec 24, 2003 5.625 5.651 5.590 5.646 295,756 +0.00(+0.02%)
Dec 23, 2003 5.620 5.653 5.612 5.644 1,273,613 +0.06(+0.99%)
Dec 22, 2003 5.573 5.593 5.544 5.589 888,045 +0.02(+0.39%)
Dec 19, 2003 5.594 5.603 5.547 5.567 751,005 -0.05(-0.97%)
Dec 18, 2003 5.516 5.621 5.566 5.621 1,574,789 +0.10(+1.90%)
Dec 17, 2003 5.516 5.528 5.476 5.516 1,453,235 -0.02(-0.44%)
Dec 16, 2003 5.483 5.549 5.483 5.541 1,224,836 +0.08(+1.39%)
Dec 15, 2003 5.518 5.520 5.453 5.465 1,745,895 +0.04(+0.74%)
Dec 12, 2003 5.373 5.434 5.392 5.425 6,694,017 +0.05(+0.96%)
Dec 11, 2003 5.288 5.373 5.288 5.373 3,388,817 +0.09(+1.71%)
Dec 10, 2003 5.289 5.294 5.281 5.283 959,274 -0.01(-0.12%)
Dec 09, 2003 5.299 5.324 5.284 5.289 6,544,590 +0.11(+2.20%)
Dec 08, 2003 5.126 5.188 5.137 5.175 1,320,841 +0.05(+0.96%)
Dec 05, 2003 5.129 5.153 5.112 5.126 515,639 -0.01(-0.15%)
Dec 04, 2003 5.135 5.166 5.117 5.134 1,357,230 +0.00(+0.03%)
Dec 03, 2003 5.132 5.164 5.115 5.133 1,095,539 +0.05(+0.94%)
Dec 02, 2003 5.044 5.115 5.040 5.085 1,926,291 -0.01(-0.23%)
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.