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 )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.303 6.340 6.296 6.313 1,210,971 -0.02(-0.30%)
Sep 29, 2005 6.294 6.338 6.256 6.332 2,494,602 +0.03(+0.53%)
Sep 28, 2005 6.283 6.313 6.273 6.299 969,558 +0.05(+0.74%)
Sep 27, 2005 6.265 6.267 6.218 6.253 2,132,873 -0.07(-1.11%)
Sep 26, 2005 6.264 6.361 6.264 6.323 1,778,956 +0.05(+0.75%)
Sep 23, 2005 6.276 6.286 6.232 6.276 1,631,296 -0.05(-0.85%)
Sep 22, 2005 6.331 6.333 6.274 6.329 1,292,224 -0.01(-0.18%)
Sep 21, 2005 6.372 6.392 6.333 6.341 1,153,939 -0.00(-0.04%)
Sep 20, 2005 6.393 6.413 6.329 6.343 732,833 -0.03(-0.52%)
Sep 19, 2005 6.390 6.391 6.361 6.377 497,670 -0.06(-0.99%)
Sep 16, 2005 6.429 6.448 6.404 6.441 1,039,091 +0.04(+0.68%)
Sep 15, 2005 6.400 6.416 6.383 6.397 849,242 -0.04(-0.66%)
Sep 14, 2005 6.471 6.482 6.427 6.439 606,267 +0.01(+0.22%)
Sep 13, 2005 6.438 6.457 6.413 6.425 5,044,674 -0.04(-0.67%)
Sep 12, 2005 6.466 6.487 6.456 6.469 6,270,490 -0.12(-1.77%)
Sep 09, 2005 6.553 6.596 6.548 6.585 903,150 +0.04(+0.65%)
Sep 08, 2005 6.515 6.552 6.511 6.543 604,704 -0.02(-0.27%)
Sep 07, 2005 6.547 6.582 6.535 6.561 714,864 -0.04(-0.56%)
Sep 06, 2005 6.565 6.598 6.559 6.598 1,199,252 +0.16(+2.51%)
Sep 02, 2005 6.456 6.474 6.429 6.437 1,175,814 -0.02(-0.34%)
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.