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 )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.470 3.515 3.440 3.440 1,467,735 +0.03(+0.88%)
Sep 29, 2020 3.450 3.460 3.400 3.410 2,326,951 -0.11(-3.12%)
Sep 28, 2020 3.490 3.530 3.470 3.520 1,890,245 +0.04(+1.15%)
Sep 25, 2020 3.460 3.490 3.440 3.480 1,998,300 -0.02(-0.57%)
Sep 24, 2020 3.480 3.530 3.450 3.500 2,354,966 +0.07(+2.04%)
Sep 23, 2020 3.530 3.550 3.420 3.430 2,673,564 -0.12(-3.38%)
Sep 22, 2020 3.600 3.640 3.530 3.550 2,562,403 -0.01(-0.28%)
Sep 21, 2020 3.540 3.570 3.495 3.560 2,708,661 -0.13(-3.52%)
Sep 18, 2020 3.750 3.760 3.650 3.690 2,860,200 -0.12(-3.15%)
Sep 17, 2020 3.780 3.815 3.760 3.810 858,316 +0.02(+0.53%)
Sep 16, 2020 3.800 3.840 3.780 3.790 1,507,586 -0.05(-1.30%)
Sep 15, 2020 3.860 3.880 3.820 3.840 3,029,741 -0.01(-0.26%)
Sep 14, 2020 3.880 3.890 3.840 3.850 1,423,089 +0.04(+1.05%)
Sep 11, 2020 3.830 3.855 3.800 3.810 1,362,600 +0.00(+0.00%)
Sep 10, 2020 3.920 3.930 3.805 3.810 1,709,091 -0.11(-2.81%)
Sep 09, 2020 3.900 3.940 3.890 3.920 1,695,437 +0.08(+2.08%)
Sep 08, 2020 3.840 3.880 3.800 3.840 2,009,705 -0.08(-2.04%)
Sep 04, 2020 3.880 3.940 3.840 3.920 1,565,800 +0.01(+0.26%)
Sep 03, 2020 3.930 3.985 3.890 3.910 1,982,484 +0.06(+1.56%)
Sep 02, 2020 3.850 3.880 3.820 3.850 2,071,369 +0.00(+0.00%)
Sep 01, 2020 3.865 3.900 3.835 3.850 2,134,557 -0.10(-2.53%)
Aug 31, 2020 3.990 4.000 3.940 3.950 2,215,845 -0.07(-1.74%)
Aug 28, 2020 4.030 4.030 4.000 4.020 1,202,500 +0.01(+0.25%)
Aug 27, 2020 4.060 4.065 4.010 4.010 1,411,527 -0.07(-1.72%)
Aug 26, 2020 4.100 4.110 4.060 4.080 1,302,348 -0.07(-1.69%)
Aug 25, 2020 4.260 4.260 4.100 4.150 1,515,323 -0.06(-1.43%)
Aug 24, 2020 4.190 4.220 4.165 4.210 2,877,144 +0.09(+2.18%)
Aug 21, 2020 4.125 4.135 4.080 4.120 1,601,400 -0.03(-0.72%)
Aug 20, 2020 4.180 4.200 4.140 4.150 1,664,379 -0.11(-2.58%)
Aug 19, 2020 4.290 4.320 4.260 4.260 1,122,326 +0.02(+0.47%)
Aug 18, 2020 4.290 4.290 4.230 4.240 843,844 -0.03(-0.70%)
Aug 17, 2020 4.320 4.350 4.260 4.270 1,117,110 -0.03(-0.70%)
Aug 14, 2020 4.310 4.355 4.300 4.300 901,600 -0.05(-1.15%)
Aug 13, 2020 4.380 4.420 4.340 4.350 717,568 +0.01(+0.23%)
Aug 12, 2020 4.410 4.410 4.320 4.340 937,051 +0.06(+1.40%)
Aug 11, 2020 4.350 4.380 4.270 4.280 2,088,921 +0.05(+1.18%)
Aug 10, 2020 4.200 4.270 4.190 4.230 1,519,900 +0.07(+1.68%)
Aug 07, 2020 4.110 4.170 4.090 4.160 2,001,000 +0.02(+0.48%)
Aug 06, 2020 4.160 4.170 4.110 4.140 1,980,337 -0.10(-2.36%)
Aug 05, 2020 4.320 4.330 4.230 4.240 1,544,645 -0.13(-2.97%)
Aug 04, 2020 4.320 4.380 4.310 4.370 2,201,389 +0.11(+2.58%)
Aug 03, 2020 4.240 4.285 4.200 4.260 1,474,140 +0.05(+1.19%)
Jul 31, 2020 4.370 4.370 4.200 4.210 2,422,800 -0.26(-5.82%)
Jul 30, 2020 4.440 4.470 4.360 4.470 1,782,560 -0.03(-0.67%)
Jul 29, 2020 4.490 4.538 4.470 4.500 1,671,179 +0.05(+1.12%)
Jul 28, 2020 4.390 4.470 4.360 4.450 1,163,581 +0.02(+0.45%)
Jul 27, 2020 4.460 4.460 4.410 4.430 1,502,277 -0.09(-1.99%)
Jul 24, 2020 4.550 4.570 4.510 4.520 873,600 -0.08(-1.74%)
Jul 23, 2020 4.640 4.655 4.590 4.600 954,839 -0.13(-2.75%)
Jul 22, 2020 4.750 4.765 4.710 4.730 680,308 -0.03(-0.63%)
Jul 21, 2020 4.740 4.810 4.700 4.760 1,698,433 -0.03(-0.63%)
Jul 20, 2020 4.750 4.800 4.730 4.790 964,423 +0.06(+1.27%)
Jul 17, 2020 4.720 4.740 4.700 4.730 560,800 -0.04(-0.84%)
Jul 16, 2020 4.730 4.870 4.730 4.770 1,523,640 +0.05(+1.06%)
Jul 15, 2020 4.710 4.740 4.660 4.720 1,423,863 -0.07(-1.46%)
Jul 14, 2020 4.680 4.800 4.670 4.790 1,383,444 +0.19(+4.13%)
Jul 13, 2020 4.680 4.680 4.590 4.600 759,759 +0.01(+0.22%)
Jul 10, 2020 4.530 4.590 4.492 4.590 403,900 +0.09(+2.00%)
Jul 09, 2020 4.560 4.560 4.480 4.500 1,038,231 -0.11(-2.39%)
Jul 08, 2020 4.610 4.620 4.570 4.610 906,155 +0.00(+0.00%)
Jul 07, 2020 4.640 4.670 4.600 4.610 1,161,416 -0.16(-3.35%)
Jul 06, 2020 4.790 4.820 4.740 4.770 979,215 -0.01(-0.21%)
Jul 02, 2020 4.840 4.915 4.760 4.780 1,041,100 -0.02(-0.42%)
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.