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 )

4.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 49.16 49.35 48.88 48.90 151,600 -0.05(-0.10%)
Jun 29, 2005 48.97 49.26 48.87 48.95 120,700 +0.34(+0.70%)
Jun 28, 2005 48.24 48.68 48.24 48.61 70,900 +0.26(+0.54%)
Jun 27, 2005 48.37 48.52 48.16 48.35 218,800 +0.08(+0.17%)
Jun 24, 2005 48.39 48.64 48.22 48.27 125,100 -0.09(-0.19%)
Jun 23, 2005 48.69 49.09 48.25 48.36 163,500 -0.84(-1.71%)
Jun 22, 2005 49.23 49.32 49.01 49.20 168,400 -0.12(-0.24%)
Jun 21, 2005 48.90 49.37 48.83 49.32 363,600 +0.23(+0.47%)
Jun 20, 2005 48.76 49.10 48.58 49.09 145,000 -0.10(-0.20%)
Jun 17, 2005 48.83 49.20 48.75 49.19 141,400 +0.99(+2.05%)
Jun 16, 2005 48.29 48.40 47.98 48.20 185,500 -1.97(-3.93%)
Jun 15, 2005 50.21 50.30 49.75 50.17 126,100 +0.46(+0.93%)
Jun 14, 2005 49.59 49.86 49.59 49.71 64,300 +0.19(+0.38%)
Jun 13, 2005 49.25 49.57 49.18 49.52 109,700 +0.14(+0.28%)
Jun 10, 2005 49.90 49.90 49.21 49.38 76,400 -0.52(-1.04%)
Jun 09, 2005 49.65 50.14 49.43 49.90 78,800 +0.07(+0.14%)
Jun 08, 2005 50.30 50.40 49.71 49.83 148,600 +0.03(+0.06%)
Jun 07, 2005 49.93 50.17 49.80 49.80 114,100 -0.01(-0.02%)
Jun 06, 2005 49.81 49.89 49.55 49.81 96,800 -0.07(-0.14%)
Jun 03, 2005 50.23 50.31 49.74 49.88 68,200 -0.60(-1.19%)
Jun 02, 2005 50.28 50.67 50.20 50.48 166,700 +0.02(+0.04%)
Jun 01, 2005 50.12 50.70 50.08 50.46 145,700 +0.02(+0.04%)
May 31, 2005 50.73 50.74 50.37 50.44 154,000 -1.13(-2.19%)
May 27, 2005 51.25 51.64 51.21 51.57 90,600 -0.11(-0.21%)
May 26, 2005 51.66 51.75 51.48 51.68 304,100 -0.01(-0.02%)
May 25, 2005 51.81 51.81 51.40 51.69 92,100 -0.18(-0.35%)
May 24, 2005 51.87 51.93 51.65 51.87 104,600 -0.18(-0.35%)
May 23, 2005 51.95 52.20 51.92 52.05 91,100 +0.15(+0.29%)
May 20, 2005 51.82 51.90 51.57 51.90 230,400 -0.19(-0.36%)
May 19, 2005 51.72 52.13 51.67 52.09 216,300 +0.32(+0.62%)
May 18, 2005 51.02 51.94 50.99 51.77 157,900 +0.52(+1.01%)
May 17, 2005 50.86 51.39 50.85 51.25 170,400 +0.44(+0.87%)
May 16, 2005 50.75 50.92 50.50 50.81 210,300 +0.82(+1.64%)
May 13, 2005 50.22 50.56 49.77 49.99 138,900 +0.09(+0.18%)
May 12, 2005 50.25 50.34 49.72 49.90 132,500 -0.39(-0.78%)
May 11, 2005 50.13 50.38 49.87 50.29 246,500 -0.06(-0.12%)
May 10, 2005 50.70 50.76 50.27 50.35 446,300 -1.48(-2.86%)
May 09, 2005 51.90 51.98 51.51 51.83 322,800 +0.10(+0.19%)
May 06, 2005 52.09 52.15 51.72 51.73 86,700 -0.48(-0.92%)
May 05, 2005 52.27 52.34 51.95 52.21 167,300 +0.18(+0.35%)
May 04, 2005 51.54 52.11 51.47 52.03 72,600 +0.63(+1.23%)
May 03, 2005 51.28 51.85 51.20 51.40 109,300 +0.12(+0.23%)
May 02, 2005 51.31 51.38 51.01 51.28 135,000 +0.28(+0.55%)
Apr 29, 2005 50.97 51.08 50.60 51.00 108,300 +0.66(+1.31%)
Apr 28, 2005 50.65 50.97 50.28 50.34 297,700 -0.66(-1.29%)
Apr 27, 2005 50.85 51.04 50.61 51.00 290,100 -0.07(-0.14%)
Apr 26, 2005 51.53 51.57 51.07 51.07 206,700 -0.51(-0.99%)
Apr 25, 2005 51.52 51.75 51.32 51.58 80,900 -0.17(-0.33%)
Apr 22, 2005 52.16 52.28 51.48 51.75 158,100 -0.23(-0.44%)
Apr 21, 2005 52.04 52.04 51.32 51.98 304,600 +1.18(+2.32%)
Apr 20, 2005 50.86 51.23 50.64 50.80 163,000 -0.37(-0.72%)
Apr 19, 2005 51.10 51.25 50.73 51.17 144,400 +0.21(+0.41%)
Apr 18, 2005 50.70 51.03 50.59 50.96 145,400 +0.35(+0.69%)
Apr 15, 2005 51.15 51.32 50.51 50.61 110,000 -0.86(-1.67%)
Apr 14, 2005 51.78 51.81 51.37 51.47 119,500 -0.31(-0.60%)
Apr 13, 2005 51.85 52.18 51.66 51.78 99,200 -0.47(-0.90%)
Apr 12, 2005 51.72 52.29 51.48 52.25 127,700 -0.07(-0.13%)
Apr 11, 2005 52.19 52.46 51.94 52.32 108,000 +0.32(+0.62%)
Apr 08, 2005 51.98 52.28 51.73 52.00 186,600 -0.01(-0.02%)
Apr 07, 2005 51.81 52.21 51.77 52.01 116,400 +0.23(+0.44%)
Apr 06, 2005 51.71 52.00 51.48 51.78 148,200 +0.21(+0.41%)
Apr 05, 2005 51.33 51.69 51.27 51.57 121,700 +0.27(+0.53%)
Apr 04, 2005 51.05 51.41 50.79 51.30 187,600 -0.12(-0.23%)
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.