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 )

4.540 USD -0.050 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 44.45 44.56 43.99 44.13 177,400 -0.07(-0.16%)
Apr 29, 2004 44.52 44.76 43.96 44.20 195,100 -0.35(-0.79%)
Apr 28, 2004 45.01 45.04 44.53 44.55 148,900 -1.18(-2.58%)
Apr 27, 2004 45.61 45.97 45.60 45.73 107,500 +0.28(+0.62%)
Apr 26, 2004 45.74 45.96 45.35 45.45 139,800 -0.33(-0.72%)
Apr 23, 2004 45.63 45.89 45.43 45.78 52,200 +0.28(+0.62%)
Apr 22, 2004 45.28 45.79 45.19 45.50 309,900 -0.15(-0.33%)
Apr 21, 2004 45.58 46.00 45.38 45.65 105,400 -0.24(-0.52%)
Apr 20, 2004 46.51 46.75 45.88 45.89 89,400 -0.92(-1.97%)
Apr 19, 2004 46.43 46.83 46.31 46.81 100,500 +0.36(+0.78%)
Apr 16, 2004 46.15 46.65 46.06 46.45 114,600 +0.54(+1.18%)
Apr 15, 2004 46.05 46.23 45.82 45.91 122,800 -0.39(-0.84%)
Apr 14, 2004 45.72 46.55 45.64 46.30 81,900 -0.13(-0.28%)
Apr 13, 2004 47.00 47.00 46.41 46.43 77,300 -0.52(-1.11%)
Apr 12, 2004 46.72 46.95 46.57 46.95 46,200 +0.25(+0.54%)
Apr 08, 2004 47.30 47.31 46.55 46.70 142,900 +0.04(+0.09%)
Apr 07, 2004 46.41 46.75 46.35 46.66 70,000 +0.26(+0.56%)
Apr 06, 2004 46.32 46.59 46.19 46.40 64,400 -0.01(-0.02%)
Apr 05, 2004 46.05 46.45 45.95 46.41 112,400 -0.28(-0.60%)
Apr 02, 2004 46.42 46.91 46.29 46.69 124,500 +0.56(+1.21%)
Apr 01, 2004 45.70 46.37 45.59 46.13 132,400 +0.59(+1.30%)
Mar 31, 2004 45.20 45.72 45.20 45.54 139,700 +0.47(+1.04%)
Mar 30, 2004 44.83 45.32 44.77 45.07 122,500 -0.26(-0.57%)
Mar 29, 2004 45.16 45.47 45.07 45.33 163,000 +0.51(+1.14%)
Mar 26, 2004 44.93 45.13 44.64 44.82 130,200 -0.25(-0.55%)
Mar 25, 2004 44.48 45.18 44.38 45.07 183,400 +1.37(+3.14%)
Mar 24, 2004 44.09 44.33 43.70 43.70 110,400 -0.94(-2.11%)
Mar 23, 2004 45.08 45.11 44.35 44.64 159,900 +0.18(+0.40%)
Mar 22, 2004 44.59 44.86 44.24 44.46 100,100 -0.85(-1.88%)
Mar 19, 2004 45.60 45.95 45.23 45.31 123,000 -0.39(-0.85%)
Mar 18, 2004 45.41 45.82 45.14 45.70 189,500 -0.34(-0.74%)
Mar 17, 2004 45.86 46.15 45.50 46.04 124,400 +0.68(+1.50%)
Mar 16, 2004 45.53 45.74 44.85 45.36 272,800 +1.57(+3.59%)
Mar 15, 2004 44.64 44.65 43.58 43.79 427,000 -2.69(-5.79%)
Mar 12, 2004 46.65 46.65 46.11 46.48 225,200 -0.43(-0.92%)
Mar 11, 2004 47.25 47.44 46.90 46.91 181,900 -0.47(-0.99%)
Mar 10, 2004 47.90 48.04 47.35 47.38 138,400 -1.12(-2.31%)
Mar 09, 2004 48.70 49.00 48.20 48.50 146,900 -0.31(-0.64%)
Mar 08, 2004 49.00 49.30 48.75 48.81 114,600 -0.20(-0.41%)
Mar 05, 2004 48.63 49.37 48.60 49.01 130,100 +0.58(+1.20%)
Mar 04, 2004 48.27 48.60 48.13 48.43 159,700 +0.26(+0.54%)
Mar 03, 2004 47.91 48.26 47.61 48.17 271,400 -0.51(-1.05%)
Mar 02, 2004 49.34 49.45 48.49 48.68 188,400 -1.24(-2.48%)
Mar 01, 2004 49.44 49.96 49.28 49.92 147,900 +0.71(+1.44%)
Feb 27, 2004 48.97 49.64 48.45 49.21 308,100 +0.64(+1.32%)
Feb 26, 2004 48.18 48.75 48.01 48.57 229,300 -0.49(-1.00%)
Feb 25, 2004 48.84 49.08 48.70 49.06 182,500 -0.17(-0.35%)
Feb 24, 2004 48.67 49.63 48.66 49.23 165,500 +0.48(+0.98%)
Feb 23, 2004 49.43 49.54 48.75 48.75 224,200 -0.60(-1.22%)
Feb 20, 2004 49.95 49.95 49.02 49.35 277,100 -1.23(-2.43%)
Feb 19, 2004 51.57 51.62 50.50 50.58 144,600 -0.19(-0.37%)
Feb 18, 2004 51.25 51.41 50.76 50.77 124,800 -0.90(-1.74%)
Feb 17, 2004 51.43 51.67 51.09 51.67 188,000 +1.77(+3.55%)
Feb 13, 2004 50.61 50.74 49.76 49.90 135,800 -0.71(-1.40%)
Feb 12, 2004 50.70 51.00 50.61 50.61 142,300 -0.56(-1.09%)
Feb 11, 2004 50.05 51.20 49.89 51.17 239,400 +0.77(+1.53%)
Feb 10, 2004 50.10 50.45 50.06 50.40 272,900 +0.49(+0.98%)
Feb 09, 2004 50.00 50.18 49.82 49.91 160,400 +0.32(+0.65%)
Feb 06, 2004 48.89 49.67 48.89 49.59 178,700 +1.36(+2.82%)
Feb 05, 2004 48.26 48.55 48.08 48.23 701,600 +1.33(+2.84%)
Feb 04, 2004 47.24 47.38 46.89 46.90 117,400 -0.87(-1.82%)
Feb 03, 2004 47.50 48.08 47.45 47.77 198,600 +0.62(+1.31%)
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.