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 )

4.920 +0.080 (+1.65%)
Streaming Delayed Price Updated: 3:14 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 (%)
Apr 30, 2012 6.606 6.619 6.485 6.521 9,673,954 -0.19(-2.86%)
Apr 27, 2012 6.686 6.717 6.601 6.713 8,940,000 +0.11(+1.62%)
Apr 26, 2012 6.557 6.630 6.521 6.606 7,755,952 -0.04(-0.60%)
Apr 25, 2012 6.721 6.739 6.606 6.646 11,207,358 +0.15(+2.33%)
Apr 24, 2012 6.387 6.548 6.387 6.494 8,382,431 +0.15(+2.39%)
Apr 23, 2012 6.334 6.365 6.289 6.343 14,321,473 -0.17(-2.60%)
Apr 20, 2012 6.467 6.557 6.450 6.512 10,385,971 +0.16(+2.60%)
Apr 19, 2012 6.374 6.423 6.307 6.347 17,365,016 -0.16(-2.47%)
Apr 18, 2012 6.525 6.610 6.494 6.508 10,844,257 -0.25(-3.63%)
Apr 17, 2012 6.681 6.788 6.657 6.753 10,385,396 +0.13(+2.02%)
Apr 16, 2012 6.637 6.655 6.552 6.619 12,019,256 +0.02(+0.27%)
Apr 13, 2012 6.659 6.672 6.534 6.601 17,314,136 -0.25(-3.58%)
Apr 12, 2012 6.753 6.864 6.748 6.846 6,140,995 -0.02(-0.26%)
Apr 11, 2012 6.900 6.918 6.851 6.864 12,786,240 +0.16(+2.33%)
Apr 10, 2012 6.864 6.886 6.695 6.708 12,864,336 -0.20(-2.84%)
Apr 09, 2012 6.828 6.918 6.828 6.904 4,631,345 -0.02(-0.26%)
Apr 05, 2012 6.842 6.940 6.820 6.922 8,768,583 -0.05(-0.77%)
Apr 04, 2012 7.038 7.047 6.940 6.976 12,359,161 -0.17(-2.43%)
Apr 03, 2012 7.274 7.279 7.118 7.149 9,611,282 -0.20(-2.67%)
Apr 02, 2012 7.216 7.350 7.206 7.345 7,731,529 +0.03(+0.43%)
Mar 30, 2012 7.319 7.341 7.256 7.314 5,169,008 +0.05(+0.74%)
Mar 29, 2012 7.221 7.265 7.203 7.261 7,712,113 -0.07(-0.97%)
Mar 28, 2012 7.417 7.426 7.292 7.332 6,496,822 -0.09(-1.26%)
Mar 27, 2012 7.484 7.488 7.421 7.426 5,713,562 -0.11(-1.42%)
Mar 26, 2012 7.488 7.537 7.470 7.533 5,297,950 +0.02(+0.24%)
Mar 23, 2012 7.475 7.528 7.417 7.515 7,356,932 -0.02(-0.30%)
Mar 22, 2012 7.501 7.559 7.488 7.537 5,128,236 -0.07(-0.88%)
Mar 21, 2012 7.675 7.689 7.564 7.604 5,056,750 -0.09(-1.22%)
Mar 20, 2012 7.662 7.747 7.631 7.698 6,278,188 +0.04(+0.47%)
Mar 19, 2012 7.564 7.702 7.551 7.662 7,314,975 +0.15(+1.96%)
Mar 16, 2012 7.475 7.542 7.475 7.515 9,354,243 +0.09(+1.26%)
Mar 15, 2012 7.337 7.430 7.305 7.421 7,069,106 +0.07(+0.97%)
Mar 14, 2012 7.417 7.426 7.323 7.350 4,604,474 -0.06(-0.78%)
Mar 13, 2012 7.279 7.417 7.261 7.408 7,040,377 +0.12(+1.71%)
Mar 12, 2012 7.305 7.319 7.239 7.283 6,109,179 -0.08(-1.03%)
Mar 09, 2012 7.354 7.377 7.305 7.359 5,527,012 -0.09(-1.20%)
Mar 08, 2012 7.372 7.466 7.359 7.448 5,406,008 +0.18(+2.45%)
Mar 07, 2012 7.247 7.296 7.212 7.270 9,887,482 -0.02(-0.24%)
Mar 06, 2012 7.368 7.390 7.288 7.288 15,012,384 -0.28(-3.65%)
Mar 05, 2012 7.551 7.591 7.506 7.564 10,142,065 -0.03(-0.41%)
Mar 02, 2012 7.573 7.604 7.533 7.595 8,239,450 -0.09(-1.22%)
Mar 01, 2012 7.640 7.702 7.617 7.689 7,577,785 +0.07(+0.94%)
Feb 29, 2012 7.720 7.756 7.600 7.617 6,970,262 -0.12(-1.50%)
Feb 28, 2012 7.649 7.747 7.636 7.733 6,219,891 +0.02(+0.23%)
Feb 27, 2012 7.635 7.733 7.622 7.715 4,385,436 +0.03(+0.35%)
Feb 24, 2012 7.635 7.715 7.622 7.689 8,816,185 +0.04(+0.52%)
Feb 23, 2012 7.640 7.684 7.600 7.649 6,112,315 -0.04(-0.52%)
Feb 22, 2012 7.702 7.724 7.666 7.689 5,620,743 -0.05(-0.69%)
Feb 21, 2012 7.747 7.800 7.702 7.742 7,392,140 +0.06(+0.75%)
Feb 17, 2012 7.689 7.707 7.617 7.684 8,956,182 +0.10(+1.29%)
Feb 16, 2012 7.417 7.591 7.395 7.586 8,656,212 +0.03(+0.41%)
Feb 15, 2012 7.640 7.640 7.524 7.555 11,763,046 -0.11(-1.40%)
Feb 14, 2012 7.675 7.698 7.608 7.662 6,353,426 -0.04(-0.52%)
Feb 13, 2012 7.698 7.724 7.649 7.702 5,130,987 +0.03(+0.41%)
Feb 10, 2012 7.698 7.738 7.662 7.671 9,657,457 -0.24(-3.04%)
Feb 09, 2012 7.925 7.947 7.863 7.912 6,350,379 +0.01(+0.11%)
Feb 08, 2012 7.898 7.938 7.809 7.903 8,948,386 +0.05(+0.68%)
Feb 07, 2012 7.778 7.880 7.742 7.849 14,382,679 +0.08(+0.97%)
Feb 06, 2012 7.760 7.836 7.742 7.773 13,325,002 -0.12(-1.47%)
Feb 03, 2012 7.778 7.889 7.764 7.889 7,789,994 +0.00(+0.00%)
Feb 02, 2012 7.827 7.898 7.800 7.889 5,711,780 -0.03(-0.34%)
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.