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 )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2004 5.471 5.484 5.414 5.431 1,441,415 -0.01(-0.16%)
Apr 29, 2004 5.479 5.509 5.410 5.440 1,585,232 -0.04(-0.79%)
Apr 28, 2004 5.540 5.543 5.480 5.483 1,209,846 -0.15(-2.58%)
Apr 27, 2004 5.613 5.658 5.612 5.628 873,462 +0.03(+0.62%)
Apr 26, 2004 5.629 5.656 5.581 5.594 1,135,907 -0.04(-0.72%)
Apr 23, 2004 5.616 5.648 5.591 5.634 424,136 +0.03(+0.62%)
Apr 22, 2004 5.573 5.636 5.562 5.600 2,518,008 -0.02(-0.33%)
Apr 21, 2004 5.610 5.661 5.585 5.618 856,399 -0.03(-0.52%)
Apr 20, 2004 5.724 5.754 5.647 5.648 726,395 -0.11(-1.97%)
Apr 19, 2004 5.714 5.764 5.700 5.761 816,585 +0.04(+0.78%)
Apr 16, 2004 5.680 5.741 5.669 5.717 931,151 +0.07(+1.18%)
Apr 15, 2004 5.668 5.690 5.639 5.650 997,778 -0.05(-0.84%)
Apr 14, 2004 5.627 5.729 5.617 5.698 665,456 -0.02(-0.28%)
Apr 13, 2004 5.784 5.784 5.712 5.714 628,080 -0.06(-1.11%)
Apr 12, 2004 5.750 5.778 5.732 5.778 375,385 +0.03(+0.54%)
Apr 08, 2004 5.821 5.823 5.729 5.748 1,161,095 +0.00(+0.09%)
Apr 07, 2004 5.712 5.754 5.704 5.743 568,766 +0.03(+0.56%)
Apr 06, 2004 5.701 5.734 5.685 5.711 523,264 -0.00(-0.02%)
Apr 05, 2004 5.668 5.717 5.655 5.712 913,275 -0.03(-0.60%)
Apr 02, 2004 5.713 5.773 5.697 5.746 1,011,591 +0.07(+1.21%)
Apr 01, 2004 5.624 5.707 5.611 5.677 1,075,780 +0.07(+1.30%)
Mar 31, 2004 5.563 5.627 5.563 5.605 1,135,094 +0.06(+1.04%)
Mar 30, 2004 5.517 5.578 5.510 5.547 995,340 -0.03(-0.57%)
Mar 29, 2004 5.558 5.596 5.547 5.579 1,324,412 +0.06(+1.14%)
Mar 26, 2004 5.530 5.554 5.494 5.516 1,057,904 -0.03(-0.55%)
Mar 25, 2004 5.474 5.560 5.462 5.547 1,490,167 +0.17(+3.13%)
Mar 24, 2004 5.426 5.456 5.378 5.378 897,025 -0.12(-2.11%)
Mar 23, 2004 5.548 5.552 5.458 5.494 1,299,224 +0.02(+0.40%)
Mar 22, 2004 5.488 5.521 5.445 5.472 813,335 -0.10(-1.88%)
Mar 19, 2004 5.612 5.655 5.567 5.576 999,403 -0.05(-0.85%)
Mar 18, 2004 5.589 5.639 5.556 5.624 1,539,730 -0.04(-0.74%)
Mar 17, 2004 5.644 5.680 5.600 5.666 1,010,778 +0.08(+1.50%)
Mar 16, 2004 5.604 5.629 5.520 5.583 2,216,562 +0.19(+3.59%)
Mar 15, 2004 5.494 5.495 5.364 5.389 3,469,472 -0.33(-5.79%)
Mar 12, 2004 5.741 5.741 5.675 5.720 1,829,801 -0.05(-0.92%)
Mar 11, 2004 5.815 5.839 5.772 5.773 1,477,979 -0.06(-0.99%)
Mar 10, 2004 5.895 5.912 5.828 5.831 1,124,531 -0.14(-2.31%)
Mar 09, 2004 5.994 6.031 5.932 5.969 1,193,596 -0.04(-0.64%)
Mar 08, 2004 6.031 6.068 6.000 6.007 931,151 -0.02(-0.41%)
Mar 05, 2004 5.985 6.076 5.981 6.032 1,057,092 +0.07(+1.20%)
Mar 04, 2004 5.941 5.981 5.924 5.960 1,297,599 +0.03(+0.54%)
Mar 03, 2004 5.896 5.940 5.860 5.928 2,205,187 -0.06(-1.05%)
Mar 02, 2004 6.072 6.086 5.968 5.991 1,530,793 -0.15(-2.48%)
Mar 01, 2004 6.085 6.149 6.065 6.144 1,201,721 +0.09(+1.44%)
Feb 27, 2004 6.027 6.109 5.963 6.056 2,503,383 +0.08(+1.32%)
Feb 26, 2004 5.930 6.000 5.909 5.978 1,863,115 -0.06(-1.00%)
Feb 25, 2004 6.011 6.040 5.994 6.038 1,482,854 -0.02(-0.35%)
Feb 24, 2004 5.990 6.108 5.989 6.059 1,344,725 +0.06(+0.98%)
Feb 23, 2004 6.084 6.097 6.000 6.000 1,821,676 -0.07(-1.22%)
Feb 20, 2004 6.148 6.148 6.033 6.074 2,251,501 -0.15(-2.43%)
Feb 19, 2004 6.347 6.353 6.215 6.225 1,174,908 -0.02(-0.37%)
Feb 18, 2004 6.308 6.327 6.247 6.248 1,014,028 -0.11(-1.74%)
Feb 17, 2004 6.330 6.359 6.288 6.359 1,527,543 +0.22(+3.55%)
Feb 13, 2004 6.229 6.245 6.124 6.141 1,103,406 -0.09(-1.40%)
Feb 12, 2004 6.240 6.277 6.229 6.229 1,156,220 -0.07(-1.09%)
Feb 11, 2004 6.160 6.301 6.140 6.298 1,945,179 +0.09(+1.53%)
Feb 10, 2004 6.166 6.209 6.161 6.203 2,217,375 +0.06(+0.98%)
Feb 09, 2004 6.154 6.176 6.132 6.143 1,303,286 +0.04(+0.65%)
Feb 06, 2004 6.017 6.113 6.017 6.103 1,451,978 +0.17(+2.82%)
Feb 05, 2004 5.940 5.975 5.917 5.936 5,700,661 +0.16(+2.84%)
Feb 04, 2004 5.814 5.831 5.771 5.772 953,901 -0.11(-1.82%)
Feb 03, 2004 5.846 5.917 5.840 5.879 1,613,670 +0.08(+1.32%)
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.