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 )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
May 31, 2023 3.853 3.895 3.826 3.863 1,464,276 +0.02(+0.48%)
May 30, 2023 3.863 3.863 3.835 3.844 605,949 -0.02(-0.48%)
May 26, 2023 3.826 3.872 3.816 3.863 997,375 +0.00(+0.00%)
May 25, 2023 3.844 3.881 3.830 3.863 1,002,954 -0.07(-1.88%)
May 24, 2023 3.937 3.946 3.918 3.937 444,174 +0.01(+0.24%)
May 23, 2023 3.918 3.937 3.909 3.927 537,962 +0.02(+0.47%)
May 22, 2023 3.909 3.918 3.886 3.909 923,038 +0.03(+0.71%)
May 19, 2023 3.900 3.900 3.872 3.881 555,992 -0.01(-0.24%)
May 18, 2023 3.918 3.918 3.853 3.890 540,242 -0.04(-0.94%)
May 17, 2023 3.946 3.946 3.890 3.927 684,652 +0.00(+0.00%)
May 16, 2023 3.937 3.946 3.913 3.927 788,970 +0.02(+0.47%)
May 15, 2023 3.881 3.909 3.867 3.909 1,266,453 +0.06(+1.68%)
May 12, 2023 3.881 3.890 3.835 3.844 613,441 +0.00(+0.00%)
May 11, 2023 3.844 3.858 3.816 3.844 955,173 -0.22(-5.45%)
May 10, 2023 4.066 4.066 4.020 4.066 703,663 +0.04(+0.92%)
May 09, 2023 4.029 4.038 4.015 4.029 714,533 -0.02(-0.46%)
May 08, 2023 4.084 4.084 4.029 4.047 585,204 -0.01(-0.23%)
May 05, 2023 4.029 4.075 4.020 4.057 720,918 +0.01(+0.23%)
May 04, 2023 4.057 4.061 4.029 4.047 464,625 -0.06(-1.57%)
May 03, 2023 4.121 4.135 4.103 4.112 736,719 +0.04(+0.91%)
May 02, 2023 4.103 4.103 4.052 4.075 1,148,536 -0.08(-2.00%)
May 01, 2023 4.186 4.186 4.149 4.158 631,969 -0.01(-0.22%)
Apr 28, 2023 4.149 4.186 4.140 4.168 607,738 -0.02(-0.44%)
Apr 27, 2023 4.131 4.186 4.126 4.186 805,560 +0.08(+2.03%)
Apr 26, 2023 4.084 4.121 4.084 4.103 1,222,866 +0.13(+3.26%)
Apr 25, 2023 3.992 3.992 3.960 3.973 822,903 -0.09(-2.27%)
Apr 24, 2023 4.066 4.066 4.043 4.066 1,445,410 -0.02(-0.45%)
Apr 21, 2023 4.084 4.084 4.047 4.084 4,960,095 -0.01(-0.23%)
Apr 20, 2023 4.140 4.144 4.075 4.094 4,403,966 -0.06(-1.34%)
Apr 19, 2023 4.149 4.168 4.144 4.149 623,066 +0.00(+0.00%)
Apr 18, 2023 4.149 4.154 4.131 4.149 319,803 +0.02(+0.45%)
Apr 17, 2023 4.140 4.140 4.084 4.131 743,133 +0.02(+0.45%)
Apr 14, 2023 4.131 4.131 4.085 4.112 582,173 -0.05(-1.11%)
Apr 13, 2023 4.112 4.158 4.103 4.158 659,961 +0.04(+0.90%)
Apr 12, 2023 4.103 4.131 4.103 4.121 665,241 +0.04(+0.90%)
Apr 11, 2023 4.094 4.103 4.084 4.084 908,456 -0.01(-0.23%)
Apr 10, 2023 4.066 4.094 4.057 4.094 711,260 -0.01(-0.23%)
Apr 06, 2023 4.066 4.103 4.066 4.103 783,503 +0.04(+0.91%)
Apr 05, 2023 4.047 4.066 4.029 4.066 902,001 +0.08(+2.09%)
Apr 04, 2023 3.964 3.983 3.955 3.983 1,800,734 -0.02(-0.46%)
Apr 03, 2023 3.973 4.001 3.964 4.001 490,779 +0.05(+1.17%)
Mar 31, 2023 3.973 3.983 3.955 3.955 599,523 -0.01(-0.23%)
Mar 30, 2023 3.964 3.973 3.946 3.964 907,437 +0.08(+2.14%)
Mar 29, 2023 3.863 3.900 3.844 3.881 1,201,833 +0.10(+2.69%)
Mar 28, 2023 3.789 3.798 3.770 3.779 684,202 -0.01(-0.24%)
Mar 27, 2023 3.789 3.807 3.761 3.789 491,817 +0.05(+1.23%)
Mar 24, 2023 3.706 3.742 3.696 3.742 1,037,971 -0.04(-0.98%)
Mar 23, 2023 3.798 3.826 3.742 3.779 669,559 +0.00(+0.00%)
Mar 22, 2023 3.798 3.826 3.770 3.779 818,590 -0.01(-0.24%)
Mar 21, 2023 3.798 3.807 3.779 3.789 708,997 +0.10(+2.76%)
Mar 20, 2023 3.632 3.702 3.632 3.687 775,646 +0.06(+1.53%)
Mar 17, 2023 3.604 3.632 3.581 3.632 2,021,658 +0.00(+0.00%)
Mar 16, 2023 3.613 3.641 3.608 3.632 938,953 -0.02(-0.51%)
Mar 15, 2023 3.622 3.669 3.613 3.650 966,952 -0.11(-2.95%)
Mar 14, 2023 3.761 3.761 3.733 3.761 925,772 +0.02(+0.49%)
Mar 13, 2023 3.742 3.779 3.733 3.742 1,197,261 -0.06(-1.70%)
Mar 10, 2023 3.816 3.844 3.789 3.807 1,170,717 +0.00(+0.00%)
Mar 09, 2023 3.807 3.835 3.798 3.807 1,036,911 -0.01(-0.24%)
Mar 08, 2023 3.798 3.831 3.793 3.816 665,609 +0.02(+0.49%)
Mar 07, 2023 3.881 3.881 3.789 3.798 754,158 -0.08(-2.14%)
Mar 06, 2023 3.872 3.900 3.863 3.881 737,946 +0.04(+0.96%)
Mar 03, 2023 3.807 3.844 3.789 3.844 619,357 +0.05(+1.22%)
Mar 02, 2023 3.826 3.835 3.779 3.798 1,341,898 -0.03(-0.72%)
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.