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 (%)
Jul 30, 2004 5.391 5.412 5.368 5.385 1,651,035 +0.07(+1.25%)
Jul 29, 2004 5.296 5.351 5.296 5.319 840,114 +0.02(+0.40%)
Jul 28, 2004 5.279 5.303 5.241 5.298 755,778 +0.01(+0.14%)
Jul 27, 2004 5.243 5.290 5.236 5.290 763,076 +0.04(+0.70%)
Jul 26, 2004 5.272 5.277 5.213 5.253 1,739,425 -0.07(-1.25%)
Jul 23, 2004 5.347 5.353 5.299 5.320 1,090,689 -0.11(-2.02%)
Jul 22, 2004 5.421 5.458 5.389 5.430 1,073,659 +0.02(+0.32%)
Jul 21, 2004 5.502 5.520 5.410 5.412 638,194 -0.06(-1.17%)
Jul 20, 2004 5.475 5.490 5.451 5.476 526,287 -0.02(-0.31%)
Jul 19, 2004 5.470 5.511 5.457 5.494 4,949,863 +0.00(+0.07%)
Jul 16, 2004 5.532 5.541 5.485 5.490 816,597 +0.02(+0.41%)
Jul 15, 2004 5.532 5.546 5.463 5.468 693,337 -0.03(-0.61%)
Jul 14, 2004 5.502 5.539 5.496 5.501 932,559 -0.02(-0.31%)
Jul 13, 2004 5.544 5.544 5.488 5.518 634,951 -0.06(-1.00%)
Jul 12, 2004 5.576 5.586 5.549 5.574 763,076 +0.01(+0.22%)
Jul 09, 2004 5.543 5.583 5.533 5.562 437,897 +0.00(+0.04%)
Jul 08, 2004 5.586 5.605 5.557 5.559 746,858 -0.02(-0.38%)
Jul 07, 2004 5.576 5.611 5.562 5.580 1,568,321 +0.09(+1.62%)
Jul 06, 2004 5.497 5.531 5.481 5.491 1,202,596 -0.01(-0.22%)
Jul 02, 2004 5.491 5.522 5.476 5.504 867,685 +0.02(+0.38%)
Jul 01, 2004 5.520 5.522 5.459 5.483 1,480,742 -0.02(-0.38%)
Jun 30, 2004 5.548 5.555 5.463 5.504 953,643 +0.06(+1.16%)
Jun 29, 2004 5.447 5.464 5.416 5.441 1,178,268 -0.03(-0.54%)
Jun 28, 2004 5.517 5.525 5.458 5.470 575,754 +0.07(+1.21%)
Jun 25, 2004 5.405 5.437 5.383 5.405 537,640 -0.01(-0.18%)
Jun 24, 2004 5.412 5.467 5.410 5.415 649,547 +0.04(+0.66%)
Jun 23, 2004 5.327 5.396 5.306 5.379 1,309,637 -0.01(-0.18%)
Jun 22, 2004 5.359 5.401 5.333 5.389 672,253 +0.05(+0.92%)
Jun 21, 2004 5.384 5.398 5.331 5.340 726,585 -0.00(-0.02%)
Jun 18, 2004 5.340 5.386 5.330 5.341 905,798 +0.00(+0.00%)
Jun 17, 2004 5.354 5.364 5.310 5.341 713,610 +0.02(+0.46%)
Jun 16, 2004 5.378 5.378 5.315 5.316 555,481 -0.07(-1.28%)
Jun 15, 2004 5.332 5.420 5.332 5.385 622,787 +0.09(+1.72%)
Jun 14, 2004 5.309 5.317 5.279 5.294 732,261 -0.15(-2.70%)
Jun 10, 2004 5.400 5.457 5.394 5.441 471,956 +0.07(+1.38%)
Jun 09, 2004 5.451 5.476 5.353 5.367 1,369,645 -0.16(-2.81%)
Jun 08, 2004 5.494 5.532 5.494 5.522 512,502 -0.06(-1.15%)
Jun 07, 2004 5.512 5.592 5.509 5.586 954,454 +0.16(+2.91%)
Jun 04, 2004 5.407 5.468 5.384 5.428 1,002,298 +0.12(+2.32%)
Jun 03, 2004 5.333 5.378 5.305 5.305 924,450 -0.06(-1.10%)
Jun 02, 2004 5.395 5.407 5.341 5.364 873,362 +0.05(+0.86%)
Jun 01, 2004 5.315 5.327 5.267 5.319 699,825 -0.06(-1.19%)
May 28, 2004 5.416 5.416 5.357 5.383 825,517 -0.04(-0.80%)
May 27, 2004 5.402 5.431 5.370 5.426 1,093,121 +0.13(+2.42%)
May 26, 2004 5.303 5.309 5.241 5.298 2,506,557 -0.01(-0.16%)
May 25, 2004 5.197 5.306 5.181 5.306 1,200,163 +0.07(+1.39%)
May 24, 2004 5.247 5.275 5.210 5.234 1,317,746 +0.08(+1.46%)
May 21, 2004 5.229 5.229 5.148 5.158 741,992 +0.02(+0.31%)
May 20, 2004 5.137 5.171 5.115 5.142 882,282 -0.05(-0.97%)
May 19, 2004 5.246 5.280 5.179 5.193 2,022,437 +0.11(+2.13%)
May 18, 2004 5.097 5.119 5.071 5.084 766,320 +0.08(+1.58%)
May 17, 2004 4.981 5.050 4.972 5.005 1,660,766 -0.02(-0.34%)
May 14, 2004 5.056 5.067 4.998 5.023 1,494,527 -0.07(-1.38%)
May 13, 2004 5.074 5.118 5.033 5.093 1,862,685 -0.06(-1.08%)
May 12, 2004 5.188 5.188 5.070 5.148 2,417,356 -0.07(-1.32%)
May 11, 2004 5.246 5.259 5.206 5.218 1,355,860 -0.04(-0.80%)
May 10, 2004 5.211 5.262 5.211 5.259 1,792,946 -0.08(-1.52%)
May 07, 2004 5.432 5.451 5.329 5.341 4,501,423 -0.21(-3.76%)
May 06, 2004 5.555 5.592 5.500 5.549 1,398,028 -0.13(-2.22%)
May 05, 2004 5.632 5.698 5.632 5.675 4,163,269 +0.09(+1.70%)
May 04, 2004 5.557 5.599 5.526 5.580 1,687,527 +0.09(+1.62%)
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.