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: 7:00 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 (%)
Jan 31, 2024 4.130 4.130 4.070 4.090 867,313 -0.05(-1.21%)
Jan 30, 2024 4.120 4.150 4.090 4.140 2,002,203 -0.02(-0.48%)
Jan 29, 2024 4.130 4.170 4.110 4.160 757,855 -0.02(-0.48%)
Jan 26, 2024 4.150 4.180 4.140 4.180 567,824 +0.04(+0.97%)
Jan 25, 2024 4.150 4.150 4.110 4.140 413,724 -0.01(-0.24%)
Jan 24, 2024 4.200 4.200 4.150 4.150 478,907 +0.00(+0.00%)
Jan 23, 2024 4.160 4.180 4.130 4.150 1,171,529 -0.02(-0.48%)
Jan 22, 2024 4.130 4.180 4.130 4.170 1,112,865 +0.04(+0.97%)
Jan 19, 2024 4.100 4.140 4.100 4.130 485,413 +0.05(+1.23%)
Jan 18, 2024 4.070 4.080 4.050 4.080 537,436 -0.01(-0.24%)
Jan 17, 2024 4.070 4.100 4.050 4.090 670,606 -0.02(-0.49%)
Jan 16, 2024 4.120 4.138 4.080 4.110 895,127 +0.04(+0.98%)
Jan 12, 2024 4.090 4.110 4.070 4.070 769,238 -0.01(-0.25%)
Jan 11, 2024 4.080 4.100 4.059 4.080 550,624 +0.01(+0.25%)
Jan 10, 2024 4.080 4.090 4.040 4.070 493,944 +0.01(+0.25%)
Jan 09, 2024 4.080 4.080 4.050 4.060 624,598 -0.05(-1.22%)
Jan 08, 2024 4.060 4.120 4.060 4.110 802,606 +0.05(+1.23%)
Jan 05, 2024 4.020 4.070 4.020 4.060 900,496 +0.04(+1.00%)
Jan 04, 2024 4.040 4.060 4.020 4.020 1,097,802 +0.07(+1.77%)
Jan 03, 2024 3.980 3.990 3.940 3.950 960,310 -0.01(-0.25%)
Jan 02, 2024 3.930 3.980 3.921 3.960 731,277 +0.06(+1.54%)
Dec 29, 2023 3.900 3.900 3.870 3.900 903,064 -0.01(-0.26%)
Dec 28, 2023 3.910 3.930 3.900 3.910 595,604 -0.03(-0.76%)
Dec 27, 2023 3.950 3.960 3.930 3.940 1,066,618 -0.03(-0.76%)
Dec 26, 2023 3.990 4.000 3.970 3.970 716,656 +0.02(+0.51%)
Dec 22, 2023 3.970 3.970 3.915 3.950 1,183,848 -0.01(-0.25%)
Dec 21, 2023 3.980 3.980 3.940 3.960 799,687 -0.02(-0.50%)
Dec 20, 2023 3.990 4.020 3.960 3.980 1,400,455 -0.15(-3.63%)
Dec 19, 2023 3.890 4.140 3.870 4.130 4,732,487 +0.24(+6.17%)
Dec 18, 2023 3.890 3.910 3.860 3.890 813,900 +0.02(+0.52%)
Dec 15, 2023 3.920 3.935 3.870 3.870 801,293 -0.13(-3.25%)
Dec 14, 2023 4.000 4.038 3.990 4.000 881,034 +0.02(+0.50%)
Dec 13, 2023 3.930 3.990 3.910 3.980 1,357,984 -0.02(-0.50%)
Dec 12, 2023 4.090 4.090 3.990 4.000 2,577,413 -0.16(-3.74%)
Dec 11, 2023 4.107 4.165 4.107 4.155 1,934,632 +0.01(+0.23%)
Dec 08, 2023 4.117 4.155 4.101 4.146 1,395,781 -0.01(-0.23%)
Dec 07, 2023 4.117 4.155 4.098 4.155 707,138 +0.04(+0.93%)
Dec 06, 2023 4.184 4.184 4.117 4.117 423,074 -0.04(-0.93%)
Dec 05, 2023 4.146 4.165 4.136 4.155 549,825 +0.00(+0.00%)
Dec 04, 2023 4.126 4.155 4.117 4.155 887,453 -0.01(-0.23%)
Dec 01, 2023 4.117 4.165 4.107 4.165 517,013 +0.06(+1.41%)
Nov 30, 2023 4.088 4.117 4.074 4.107 751,059 +0.04(+0.95%)
Nov 29, 2023 4.040 4.078 4.035 4.069 828,214 +0.04(+0.95%)
Nov 28, 2023 3.992 4.030 3.992 4.030 690,668 +0.04(+0.96%)
Nov 27, 2023 4.001 4.001 3.973 3.992 551,678 +0.00(+0.00%)
Nov 24, 2023 3.973 3.992 3.953 3.992 290,261 +0.03(+0.73%)
Nov 22, 2023 3.944 3.963 3.934 3.963 469,635 +0.04(+0.98%)
Nov 21, 2023 3.934 3.953 3.915 3.924 521,090 -0.04(-0.97%)
Nov 20, 2023 3.915 3.963 3.915 3.963 784,923 +0.08(+1.98%)
Nov 17, 2023 3.876 3.896 3.857 3.886 511,214 +0.04(+1.00%)
Nov 16, 2023 3.848 3.857 3.819 3.848 707,619 +0.02(+0.50%)
Nov 15, 2023 3.819 3.838 3.809 3.828 477,903 -0.04(-1.00%)
Nov 14, 2023 3.848 3.867 3.809 3.867 1,118,738 +0.06(+1.52%)
Nov 13, 2023 3.790 3.809 3.790 3.809 1,312,623 +0.04(+1.02%)
Nov 10, 2023 3.799 3.799 3.746 3.771 646,093 +0.04(+1.03%)
Nov 09, 2023 3.742 3.771 3.727 3.732 827,219 -0.02(-0.51%)
Nov 08, 2023 3.732 3.761 3.722 3.751 1,464,609 -0.01(-0.26%)
Nov 07, 2023 3.761 3.775 3.732 3.761 1,281,781 -0.04(-1.01%)
Nov 06, 2023 3.809 3.819 3.783 3.799 954,208 -0.02(-0.50%)
Nov 03, 2023 3.819 3.838 3.799 3.819 1,001,696 +0.11(+2.85%)
Nov 02, 2023 3.732 3.742 3.686 3.713 1,208,959 +0.10(+2.66%)
Nov 01, 2023 3.646 3.655 3.607 3.617 1,138,899 -0.07(-1.83%)
Oct 31, 2023 3.703 3.718 3.665 3.684 1,209,256 +0.03(+0.79%)
Oct 30, 2023 3.722 3.742 3.655 3.655 1,048,382 +0.05(+1.33%)
Oct 27, 2023 3.626 3.646 3.607 3.607 889,428 +0.02(+0.54%)
Oct 26, 2023 3.597 3.607 3.573 3.588 931,316 -0.02(-0.53%)
Oct 25, 2023 3.626 3.646 3.607 3.607 749,631 -0.09(-2.34%)
Oct 24, 2023 3.722 3.732 3.679 3.694 1,681,104 -0.06(-1.54%)
Oct 23, 2023 3.751 3.771 3.722 3.751 728,968 -0.04(-1.02%)
Oct 20, 2023 3.771 3.823 3.771 3.790 659,815 -0.06(-1.50%)
Oct 19, 2023 3.857 3.886 3.848 3.848 820,242 -0.04(-0.99%)
Oct 18, 2023 3.915 3.920 3.876 3.886 494,024 -0.04(-0.98%)
Oct 17, 2023 3.886 3.924 3.886 3.924 519,121 +0.02(+0.49%)
Oct 16, 2023 3.886 3.915 3.881 3.905 721,943 +0.03(+0.74%)
Oct 13, 2023 3.886 3.905 3.857 3.876 569,187 -0.02(-0.49%)
Oct 12, 2023 3.924 3.929 3.876 3.896 706,864 -0.06(-1.46%)
Oct 11, 2023 3.973 3.973 3.924 3.953 739,144 +0.00(+0.00%)
Oct 10, 2023 3.905 3.953 3.905 3.953 944,136 +0.06(+1.48%)
Oct 09, 2023 3.828 3.896 3.823 3.896 1,496,286 +0.04(+1.00%)
Oct 06, 2023 3.809 3.876 3.761 3.857 1,453,396 +0.01(+0.25%)
Oct 05, 2023 3.799 3.867 3.799 3.848 1,341,775 +0.09(+2.30%)
Oct 04, 2023 3.780 3.790 3.747 3.761 926,778 -0.01(-0.26%)
Oct 03, 2023 3.771 3.780 3.751 3.771 786,187 -0.07(-1.75%)
Oct 02, 2023 3.896 3.905 3.819 3.838 987,655 -0.08(-1.97%)
Sep 29, 2023 3.915 3.924 3.896 3.915 703,715 -0.01(-0.25%)
Sep 28, 2023 3.915 3.944 3.910 3.924 820,616 +0.03(+0.74%)
Sep 27, 2023 3.896 3.896 3.867 3.896 626,910 -0.09(-2.17%)
Sep 26, 2023 3.992 4.001 3.944 3.982 1,331,390 -0.04(-0.96%)
Sep 25, 2023 4.021 4.021 3.983 4.021 603,721 -0.10(-2.34%)
Sep 22, 2023 4.126 4.136 4.098 4.117 663,735 -0.05(-1.15%)
Sep 21, 2023 4.165 4.184 4.146 4.165 632,204 +0.00(+0.00%)
Sep 20, 2023 4.175 4.213 4.165 4.165 726,104 +0.05(+1.17%)
Sep 19, 2023 4.088 4.126 4.088 4.117 768,985 +0.03(+0.71%)
Sep 18, 2023 4.059 4.088 4.035 4.088 907,171 +0.07(+1.67%)
Sep 15, 2023 4.030 4.040 3.997 4.021 3,868,938 -0.01(-0.24%)
Sep 14, 2023 3.992 4.040 3.992 4.030 924,806 +0.00(+0.00%)
Sep 13, 2023 4.069 4.069 4.021 4.030 1,054,203 -0.02(-0.48%)
Sep 12, 2023 4.040 4.054 4.021 4.050 1,151,780 +0.03(+0.72%)
Sep 11, 2023 3.973 4.021 3.963 4.021 1,175,788 +0.09(+2.20%)
Sep 08, 2023 3.934 3.953 3.924 3.934 606,765 +0.01(+0.25%)
Sep 07, 2023 3.886 3.944 3.881 3.924 951,433 +0.07(+1.75%)
Sep 06, 2023 3.886 3.891 3.848 3.857 1,647,913 -0.16(-4.07%)
Sep 05, 2023 3.828 4.040 3.819 4.021 5,111,127 +0.08(+1.95%)
Sep 01, 2023 3.963 3.982 3.934 3.944 2,133,221 +0.01(+0.24%)
Aug 31, 2023 3.982 3.982 3.924 3.934 382,360 -0.03(-0.73%)
Aug 30, 2023 3.953 4.001 3.953 3.963 565,151 +0.02(+0.49%)
Aug 29, 2023 3.876 3.944 3.876 3.944 889,645 +0.09(+2.24%)
Aug 28, 2023 3.838 3.857 3.828 3.857 859,601 +0.08(+2.04%)
Aug 25, 2023 3.799 3.809 3.761 3.780 577,294 +0.00(+0.00%)
Aug 24, 2023 3.780 3.809 3.771 3.780 853,862 +0.00(+0.00%)
Aug 23, 2023 3.751 3.790 3.751 3.780 575,582 +0.06(+1.55%)
Aug 22, 2023 3.742 3.742 3.694 3.722 1,212,194 -0.01(-0.26%)
Aug 21, 2023 3.742 3.751 3.732 3.732 926,881 +0.01(+0.26%)
Aug 18, 2023 3.713 3.742 3.713 3.722 995,518 +0.01(+0.26%)
Aug 17, 2023 3.703 3.722 3.694 3.713 863,837 +0.00(+0.00%)
Aug 16, 2023 3.713 3.732 3.703 3.713 862,845 -0.02(-0.52%)
Aug 15, 2023 3.761 3.771 3.722 3.732 1,020,872 -0.05(-1.27%)
Aug 14, 2023 3.780 3.797 3.754 3.780 1,013,404 +0.00(+0.00%)
Aug 11, 2023 3.780 3.799 3.771 3.780 463,463 +0.00(+0.00%)
Aug 10, 2023 3.799 3.819 3.780 3.780 1,186,738 +0.07(+1.81%)
Aug 09, 2023 3.703 3.722 3.703 3.713 724,173 +0.05(+1.31%)
Aug 08, 2023 3.636 3.665 3.636 3.665 867,274 -0.01(-0.26%)
Aug 07, 2023 3.674 3.684 3.655 3.674 730,398 +0.00(+0.00%)
Aug 04, 2023 3.674 3.713 3.674 3.674 670,374 +0.02(+0.53%)
Aug 03, 2023 3.655 3.665 3.636 3.655 1,059,646 -0.04(-1.04%)
Aug 02, 2023 3.713 3.737 3.684 3.694 1,554,992 -0.30(-7.47%)
Aug 01, 2023 4.021 4.035 3.977 3.992 776,342 -0.07(-1.66%)
Jul 31, 2023 4.088 4.117 4.050 4.059 550,192 -0.05(-1.17%)
Jul 28, 2023 4.126 4.155 4.107 4.107 546,422 +0.00(+0.00%)
Jul 27, 2023 4.136 4.155 4.107 4.107 857,809 +0.07(+1.67%)
Jul 26, 2023 3.973 4.040 3.973 4.040 795,930 +0.09(+2.19%)
Jul 25, 2023 3.944 3.953 3.934 3.953 804,572 -0.02(-0.48%)
Jul 24, 2023 3.953 3.999 3.953 3.973 890,767 +0.03(+0.73%)
Jul 21, 2023 3.924 3.944 3.915 3.944 543,088 +0.03(+0.74%)
Jul 20, 2023 3.905 3.934 3.886 3.915 776,892 +0.03(+0.74%)
Jul 19, 2023 3.886 3.896 3.848 3.886 933,933 +0.03(+0.75%)
Jul 18, 2023 3.838 3.867 3.819 3.857 1,074,370 -0.06(-1.47%)
Jul 17, 2023 3.915 3.924 3.896 3.915 1,056,510 +0.04(+0.99%)
Jul 14, 2023 3.924 3.953 3.876 3.876 1,141,818 -0.02(-0.49%)
Jul 13, 2023 3.876 3.896 3.867 3.896 806,299 +0.03(+0.75%)
Jul 12, 2023 3.828 3.867 3.828 3.867 756,723 +0.09(+2.29%)
Jul 11, 2023 3.761 3.785 3.751 3.780 1,162,812 +0.01(+0.26%)
Jul 10, 2023 3.780 3.785 3.761 3.771 699,361 -0.01(-0.25%)
Jul 07, 2023 3.771 3.785 3.761 3.780 1,370,297 -0.02(-0.51%)
Jul 06, 2023 3.809 3.809 3.761 3.799 1,223,836 -0.07(-1.74%)
Jul 05, 2023 3.896 3.905 3.848 3.867 1,126,028 -0.06(-1.47%)
Jul 03, 2023 3.915 3.934 3.905 3.924 447,411 +0.05(+1.24%)
Jun 30, 2023 3.867 3.896 3.857 3.876 540,881 +0.05(+1.26%)
Jun 29, 2023 3.819 3.828 3.804 3.828 420,710 +0.02(+0.50%)
Jun 28, 2023 3.819 3.823 3.799 3.809 657,219 +0.00(+0.00%)
Jun 27, 2023 3.780 3.819 3.772 3.809 655,791 +0.07(+1.80%)
Jun 26, 2023 3.771 3.771 3.727 3.742 1,175,434 -0.03(-0.77%)
Jun 23, 2023 3.761 3.780 3.751 3.771 705,479 +0.03(+0.77%)
Jun 22, 2023 3.780 3.780 3.742 3.742 1,064,988 -0.04(-1.02%)
Jun 21, 2023 3.790 3.795 3.771 3.780 1,167,586 +0.01(+0.26%)
Jun 20, 2023 3.771 3.795 3.742 3.771 2,831,293 +0.06(+1.55%)
Jun 16, 2023 3.838 3.848 3.694 3.713 8,592,134 -0.13(-3.26%)
Jun 15, 2023 3.828 3.848 3.819 3.838 932,418 -0.22(-5.36%)
May 08, 2023 4.092 4.092 4.037 4.055 584,058 -0.01(-0.23%)
May 05, 2023 4.037 4.083 4.028 4.065 719,507 +0.01(+0.23%)
May 04, 2023 4.065 4.069 4.037 4.055 463,715 -0.06(-1.57%)
May 03, 2023 4.129 4.143 4.111 4.120 735,276 +0.04(+0.91%)
May 02, 2023 4.111 4.111 4.060 4.083 1,146,288 -0.08(-2.00%)
May 01, 2023 4.194 4.194 4.157 4.166 630,731 -0.01(-0.22%)
Apr 28, 2023 4.157 4.194 4.148 4.176 606,548 -0.02(-0.44%)
Apr 27, 2023 4.139 4.194 4.134 4.194 803,983 +0.08(+2.03%)
Apr 26, 2023 4.092 4.129 4.092 4.111 1,220,472 +0.13(+3.26%)
Apr 25, 2023 4.000 4.000 3.967 3.981 821,292 -0.09(-2.27%)
Apr 24, 2023 4.074 4.074 4.051 4.074 1,442,580 -0.02(-0.45%)
Apr 21, 2023 4.092 4.092 4.055 4.092 4,950,383 -0.01(-0.23%)
Apr 20, 2023 4.148 4.153 4.083 4.102 4,395,343 -0.06(-1.34%)
Apr 19, 2023 4.157 4.176 4.153 4.157 621,846 +0.00(+0.00%)
Apr 18, 2023 4.157 4.162 4.139 4.157 319,177 +0.02(+0.45%)
Apr 17, 2023 4.148 4.148 4.092 4.139 741,678 +0.02(+0.45%)
Apr 14, 2023 4.139 4.139 4.093 4.120 581,033 -0.05(-1.11%)
Apr 13, 2023 4.120 4.166 4.111 4.166 658,669 +0.04(+0.90%)
Apr 12, 2023 4.111 4.139 4.111 4.129 663,939 +0.04(+0.90%)
Apr 11, 2023 4.102 4.111 4.092 4.092 906,678 -0.01(-0.23%)
Apr 10, 2023 4.074 4.102 4.065 4.102 709,867 -0.01(-0.23%)
Apr 06, 2023 4.074 4.111 4.074 4.111 781,969 +0.04(+0.91%)
Apr 05, 2023 4.055 4.074 4.037 4.074 900,235 +0.08(+2.09%)
Apr 04, 2023 3.972 3.991 3.963 3.991 1,797,208 -0.02(-0.46%)
Apr 03, 2023 3.981 4.009 3.972 4.009 489,818 +0.05(+1.17%)
Mar 31, 2023 3.981 3.991 3.963 3.963 598,349 -0.01(-0.23%)
Mar 30, 2023 3.972 3.981 3.954 3.972 905,660 +0.08(+2.14%)
Mar 29, 2023 3.870 3.907 3.852 3.889 1,199,480 +0.10(+2.69%)
Mar 28, 2023 3.796 3.805 3.778 3.787 682,862 -0.01(-0.24%)
Mar 27, 2023 3.796 3.815 3.768 3.796 490,854 +0.05(+1.23%)
Mar 24, 2023 3.713 3.750 3.704 3.750 1,035,938 -0.04(-0.98%)
Mar 23, 2023 3.805 3.833 3.750 3.787 668,248 +0.00(+0.00%)
Mar 22, 2023 3.805 3.833 3.778 3.787 816,987 -0.01(-0.24%)
Mar 21, 2023 3.805 3.815 3.787 3.796 707,609 +0.10(+2.76%)
Mar 20, 2023 3.639 3.709 3.639 3.694 774,127 +0.06(+1.53%)
Mar 17, 2023 3.611 3.639 3.588 3.639 2,017,700 +0.00(+0.00%)
Mar 16, 2023 3.620 3.648 3.616 3.639 937,115 -0.02(-0.51%)
Mar 15, 2023 3.629 3.676 3.620 3.657 965,059 -0.11(-2.95%)
Mar 14, 2023 3.768 3.768 3.741 3.768 923,960 +0.02(+0.49%)
Mar 13, 2023 3.750 3.787 3.741 3.750 1,194,917 -0.06(-1.70%)
Mar 10, 2023 3.824 3.852 3.796 3.815 1,168,424 +0.00(+0.00%)
Mar 09, 2023 3.815 3.842 3.805 3.815 1,034,881 -0.01(-0.24%)
Mar 08, 2023 3.805 3.838 3.801 3.824 664,306 +0.02(+0.49%)
Mar 07, 2023 3.889 3.889 3.796 3.805 752,681 -0.08(-2.14%)
Mar 06, 2023 3.879 3.907 3.870 3.889 736,501 +0.04(+0.96%)
Mar 03, 2023 3.815 3.852 3.796 3.852 618,145 +0.05(+1.22%)
Mar 02, 2023 3.833 3.842 3.787 3.805 1,339,271 -0.03(-0.72%)
Mar 01, 2023 3.861 3.879 3.824 3.833 756,802 +0.05(+1.22%)
Feb 28, 2023 3.796 3.810 3.764 3.787 1,104,498 -0.06(-1.45%)
Feb 27, 2023 3.815 3.842 3.801 3.842 678,919 +0.03(+0.73%)
Feb 24, 2023 3.796 3.815 3.778 3.815 649,100 +0.04(+0.98%)
Feb 23, 2023 3.805 3.810 3.745 3.778 1,140,217 +0.05(+1.24%)
Feb 22, 2023 3.750 3.759 3.713 3.731 1,329,887 +0.04(+1.00%)
Feb 21, 2023 3.713 3.740 3.694 3.694 822,062 -0.09(-2.45%)
Feb 17, 2023 3.741 3.787 3.741 3.787 1,040,997 +0.06(+1.74%)
Feb 16, 2023 3.731 3.745 3.717 3.722 1,044,258 +0.04(+1.01%)
Feb 15, 2023 3.639 3.685 3.629 3.685 872,418 +0.03(+0.76%)
Feb 14, 2023 3.639 3.676 3.629 3.657 1,311,021 +0.12(+3.40%)
Feb 13, 2023 3.500 3.541 3.492 3.537 1,008,145 +0.01(+0.26%)
Feb 10, 2023 3.509 3.528 3.491 3.528 863,622 +0.06(+1.60%)
Feb 09, 2023 3.528 3.541 3.467 3.472 1,219,777 -0.05(-1.32%)
Feb 08, 2023 3.518 3.537 3.518 3.518 1,066,658 +0.06(+1.60%)
Feb 07, 2023 3.454 3.500 3.446 3.463 1,742,411 +0.03(+0.81%)
Feb 06, 2023 3.454 3.458 3.417 3.435 1,234,925 -0.05(-1.33%)
Feb 03, 2023 3.565 3.565 3.467 3.481 1,646,155 -0.14(-3.84%)
Feb 02, 2023 3.602 3.620 3.583 3.620 1,274,811 +0.02(+0.51%)
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.