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 (%)
Apr 30, 2004 5.481 5.495 5.425 5.442 1,438,574 -0.01(-0.16%)
Apr 29, 2004 5.490 5.520 5.421 5.451 1,582,107 -0.04(-0.79%)
Apr 28, 2004 5.550 5.554 5.491 5.494 1,207,461 -0.15(-2.58%)
Apr 27, 2004 5.624 5.669 5.623 5.639 871,740 +0.03(+0.62%)
Apr 26, 2004 5.641 5.668 5.592 5.605 1,133,667 -0.04(-0.72%)
Apr 23, 2004 5.627 5.659 5.602 5.645 423,300 +0.03(+0.62%)
Apr 22, 2004 5.584 5.647 5.573 5.611 2,513,044 -0.02(-0.33%)
Apr 21, 2004 5.621 5.673 5.596 5.629 854,710 -0.03(-0.52%)
Apr 20, 2004 5.735 5.765 5.658 5.659 724,963 -0.11(-1.97%)
Apr 19, 2004 5.726 5.775 5.711 5.772 814,975 +0.04(+0.78%)
Apr 16, 2004 5.691 5.753 5.680 5.728 929,315 +0.07(+1.18%)
Apr 15, 2004 5.679 5.701 5.650 5.661 995,811 -0.05(-0.84%)
Apr 14, 2004 5.638 5.740 5.628 5.710 664,144 -0.02(-0.28%)
Apr 13, 2004 5.796 5.796 5.723 5.726 626,842 -0.06(-1.11%)
Apr 12, 2004 5.761 5.790 5.743 5.790 374,645 +0.03(+0.54%)
Apr 08, 2004 5.833 5.834 5.740 5.759 1,158,806 +0.00(+0.09%)
Apr 07, 2004 5.723 5.765 5.716 5.754 567,644 +0.03(+0.56%)
Apr 06, 2004 5.712 5.745 5.696 5.722 522,233 -0.00(-0.02%)
Apr 05, 2004 5.679 5.728 5.666 5.723 911,475 -0.03(-0.60%)
Apr 02, 2004 5.724 5.785 5.708 5.758 1,009,596 +0.07(+1.21%)
Apr 01, 2004 5.636 5.718 5.622 5.689 1,073,659 +0.07(+1.30%)
Mar 31, 2004 5.574 5.638 5.574 5.616 1,132,856 +0.06(+1.04%)
Mar 30, 2004 5.528 5.589 5.521 5.558 993,378 -0.03(-0.57%)
Mar 29, 2004 5.569 5.607 5.558 5.590 1,321,801 +0.06(+1.14%)
Mar 26, 2004 5.541 5.565 5.505 5.527 1,055,819 -0.03(-0.55%)
Mar 25, 2004 5.485 5.571 5.473 5.558 1,487,229 +0.17(+3.14%)
Mar 24, 2004 5.437 5.467 5.389 5.389 895,257 -0.12(-2.11%)
Mar 23, 2004 5.559 5.563 5.469 5.505 1,296,663 +0.02(+0.40%)
Mar 22, 2004 5.499 5.532 5.456 5.483 811,732 -0.10(-1.88%)
Mar 19, 2004 5.623 5.666 5.578 5.587 997,433 -0.05(-0.85%)
Mar 18, 2004 5.600 5.650 5.567 5.636 1,536,695 -0.04(-0.74%)
Mar 17, 2004 5.655 5.691 5.611 5.677 1,008,785 +0.08(+1.50%)
Mar 16, 2004 5.615 5.641 5.531 5.594 2,212,193 +0.19(+3.59%)
Mar 15, 2004 5.505 5.506 5.374 5.400 3,462,633 -0.33(-5.79%)
Mar 12, 2004 5.753 5.753 5.686 5.732 1,826,194 -0.05(-0.92%)
Mar 11, 2004 5.827 5.850 5.784 5.785 1,475,065 -0.06(-0.99%)
Mar 10, 2004 5.907 5.924 5.839 5.843 1,122,314 -0.14(-2.31%)
Mar 09, 2004 6.006 6.043 5.944 5.981 1,191,243 -0.04(-0.64%)
Mar 08, 2004 6.043 6.080 6.012 6.019 929,315 -0.02(-0.41%)
Mar 05, 2004 5.997 6.088 5.993 6.044 1,055,008 +0.07(+1.20%)
Mar 04, 2004 5.952 5.993 5.935 5.972 1,295,041 +0.03(+0.54%)
Mar 03, 2004 5.908 5.951 5.871 5.940 2,200,840 -0.06(-1.05%)
Mar 02, 2004 6.084 6.098 5.980 6.003 1,527,775 -0.15(-2.48%)
Mar 01, 2004 6.097 6.161 6.077 6.156 1,199,352 +0.09(+1.44%)
Feb 27, 2004 6.039 6.121 5.975 6.068 2,498,448 +0.08(+1.32%)
Feb 26, 2004 5.941 6.012 5.920 5.989 1,859,442 -0.06(-1.00%)
Feb 25, 2004 6.023 6.052 6.006 6.050 1,479,931 -0.02(-0.35%)
Feb 24, 2004 6.002 6.120 6.001 6.071 1,342,074 +0.06(+0.98%)
Feb 23, 2004 6.096 6.109 6.012 6.012 1,818,085 -0.07(-1.22%)
Feb 20, 2004 6.160 6.160 6.045 6.086 2,247,062 -0.15(-2.43%)
Feb 19, 2004 6.359 6.366 6.227 6.237 1,172,592 -0.02(-0.37%)
Feb 18, 2004 6.320 6.340 6.260 6.261 1,012,029 -0.11(-1.74%)
Feb 17, 2004 6.342 6.372 6.300 6.372 1,524,531 +0.22(+3.55%)
Feb 13, 2004 6.241 6.257 6.136 6.154 1,101,231 -0.09(-1.40%)
Feb 12, 2004 6.252 6.289 6.241 6.241 1,153,940 -0.07(-1.09%)
Feb 11, 2004 6.172 6.314 6.152 6.310 1,941,345 +0.09(+1.53%)
Feb 10, 2004 6.178 6.221 6.173 6.215 2,213,003 +0.06(+0.98%)
Feb 09, 2004 6.166 6.188 6.144 6.155 1,300,717 +0.04(+0.65%)
Feb 06, 2004 6.029 6.125 6.029 6.115 1,449,116 +0.17(+2.82%)
Feb 05, 2004 5.951 5.987 5.929 5.948 5,689,423 +0.16(+2.84%)
Feb 04, 2004 5.825 5.843 5.782 5.784 952,021 -0.11(-1.82%)
Feb 03, 2004 5.858 5.929 5.851 5.891 1,610,489 +0.08(+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.
 
 
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.