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: 6:30 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 29, 2005 6.273 6.287 6.228 6.277 879,962 +0.08(+1.31%)
Apr 28, 2005 6.234 6.273 6.188 6.196 2,418,880 -0.08(-1.29%)
Apr 27, 2005 6.258 6.282 6.229 6.277 2,357,129 -0.01(-0.14%)
Apr 26, 2005 6.342 6.347 6.285 6.285 1,679,484 -0.06(-0.99%)
Apr 25, 2005 6.341 6.369 6.316 6.348 657,331 -0.02(-0.33%)
Apr 22, 2005 6.420 6.434 6.336 6.369 1,284,598 -0.03(-0.44%)
Apr 21, 2005 6.405 6.405 6.316 6.397 2,474,944 +0.15(+2.32%)
Apr 20, 2005 6.260 6.305 6.232 6.252 1,324,412 -0.05(-0.72%)
Apr 19, 2005 6.289 6.308 6.244 6.298 1,173,283 +0.03(+0.41%)
Apr 18, 2005 6.240 6.280 6.226 6.272 1,181,408 +0.04(+0.69%)
Apr 15, 2005 6.295 6.316 6.216 6.229 893,775 -0.11(-1.67%)
Apr 14, 2005 6.373 6.376 6.322 6.335 970,964 -0.04(-0.60%)
Apr 13, 2005 6.381 6.422 6.358 6.373 806,022 -0.06(-0.90%)
Apr 12, 2005 6.365 6.436 6.336 6.431 1,037,591 -0.01(-0.13%)
Apr 11, 2005 6.423 6.456 6.392 6.439 877,524 +0.04(+0.62%)
Apr 08, 2005 6.397 6.434 6.367 6.400 1,516,167 -0.00(-0.02%)
Apr 07, 2005 6.376 6.426 6.372 6.401 945,776 +0.03(+0.44%)
Apr 06, 2005 6.364 6.400 6.336 6.373 1,204,159 +0.03(+0.41%)
Apr 05, 2005 6.317 6.362 6.310 6.347 988,840 +0.03(+0.53%)
Apr 04, 2005 6.283 6.327 6.251 6.314 1,524,293 -0.01(-0.23%)
Apr 01, 2005 6.392 6.407 6.298 6.328 3,282,592 -0.07(-1.06%)
Mar 31, 2005 6.426 6.452 6.383 6.396 3,055,898 -0.12(-1.83%)
Mar 30, 2005 6.475 6.549 6.475 6.516 2,097,121 +0.06(+0.93%)
Mar 29, 2005 6.493 6.530 6.455 6.455 1,746,111 -0.01(-0.11%)
Mar 28, 2005 6.456 6.523 6.456 6.463 1,243,972 -0.02(-0.28%)
Mar 24, 2005 6.501 6.550 6.481 6.481 988,027 -0.02(-0.30%)
Mar 23, 2005 6.517 6.538 6.492 6.501 1,404,039 -0.03(-0.43%)
Mar 22, 2005 6.613 6.644 6.522 6.529 2,355,504 -0.05(-0.69%)
Mar 21, 2005 6.661 6.661 6.551 6.575 1,407,289 -0.10(-1.49%)
Mar 18, 2005 6.699 6.703 6.630 6.674 1,361,788 +0.01(+0.22%)
Mar 17, 2005 6.655 6.703 6.634 6.660 1,481,229 +0.00(+0.04%)
Mar 16, 2005 6.706 6.738 6.646 6.657 977,465 -0.05(-0.81%)
Mar 15, 2005 6.769 6.769 6.711 6.711 4,481,876 -0.04(-0.60%)
Mar 14, 2005 6.796 6.802 6.712 6.752 1,568,981 -0.07(-1.08%)
Mar 11, 2005 6.824 6.865 6.805 6.826 562,265 -0.04(-0.57%)
Mar 10, 2005 6.858 6.882 6.811 6.865 1,524,293 +0.03(+0.43%)
Mar 09, 2005 6.872 6.897 6.835 6.835 7,679,966 -0.05(-0.73%)
Mar 08, 2005 6.898 6.941 6.875 6.886 1,404,039 -0.01(-0.11%)
Mar 07, 2005 6.859 6.908 6.859 6.893 8,299,109 +0.03(+0.50%)
Mar 04, 2005 6.812 6.895 6.795 6.859 1,152,970 +0.13(+1.98%)
Mar 03, 2005 6.731 6.752 6.683 6.726 1,927,304 -0.04(-0.56%)
Mar 02, 2005 6.726 6.786 6.717 6.764 2,356,316 -0.07(-0.99%)
Mar 01, 2005 6.831 6.850 6.808 6.832 624,830 +0.04(+0.65%)
Feb 28, 2005 6.811 6.853 6.749 6.787 867,774 -0.14(-2.03%)
Feb 25, 2005 6.876 6.928 6.859 6.928 1,220,409 +0.10(+1.46%)
Feb 24, 2005 6.796 6.843 6.753 6.828 1,597,420 +0.02(+0.23%)
Feb 23, 2005 6.757 6.827 6.726 6.812 1,220,409 +0.05(+0.73%)
Feb 22, 2005 6.794 6.840 6.742 6.763 2,145,060 -0.13(-1.95%)
Feb 18, 2005 6.880 6.927 6.870 6.897 1,247,222 -0.04(-0.62%)
Feb 17, 2005 6.977 6.987 6.939 6.940 1,619,358 -0.01(-0.09%)
Feb 16, 2005 6.976 6.977 6.915 6.946 1,092,030 -0.02(-0.34%)
Feb 15, 2005 6.972 7.002 6.945 6.970 1,247,222 +0.04(+0.53%)
Feb 14, 2005 6.909 6.941 6.882 6.933 988,840 +0.05(+0.75%)
Feb 11, 2005 6.799 6.915 6.787 6.881 1,118,844 +0.09(+1.34%)
Feb 10, 2005 6.764 6.819 6.753 6.790 1,472,291 +0.06(+0.84%)
Feb 09, 2005 6.723 6.764 6.701 6.733 1,969,555 -0.03(-0.38%)
Feb 08, 2005 6.727 6.768 6.715 6.759 1,319,537 +0.03(+0.49%)
Feb 07, 2005 6.768 6.786 6.710 6.726 1,617,733 -0.04(-0.60%)
Feb 04, 2005 6.680 6.768 6.680 6.767 1,139,969 +0.09(+1.31%)
Feb 03, 2005 6.646 6.695 6.637 6.679 1,156,220 -0.06(-0.91%)
Feb 02, 2005 6.755 6.759 6.721 6.741 828,773 +0.00(+0.02%)
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.