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: 4:10 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 5.381 5.402 5.357 5.375 1,654,296 +0.07(+1.25%)
Jul 29, 2004 5.286 5.340 5.286 5.308 841,773 +0.02(+0.40%)
Jul 28, 2004 5.269 5.292 5.231 5.287 757,271 +0.01(+0.14%)
Jul 27, 2004 5.233 5.280 5.226 5.280 764,584 +0.04(+0.70%)
Jul 26, 2004 5.261 5.266 5.202 5.243 1,742,861 -0.07(-1.25%)
Jul 23, 2004 5.336 5.343 5.288 5.309 1,092,843 -0.11(-2.02%)
Jul 22, 2004 5.410 5.447 5.378 5.419 1,075,780 +0.02(+0.32%)
Jul 21, 2004 5.492 5.509 5.399 5.402 639,455 -0.06(-1.17%)
Jul 20, 2004 5.464 5.479 5.440 5.466 527,327 -0.02(-0.31%)
Jul 19, 2004 5.460 5.500 5.446 5.483 4,959,640 +0.00(+0.07%)
Jul 16, 2004 5.521 5.530 5.474 5.479 818,210 +0.02(+0.41%)
Jul 15, 2004 5.521 5.535 5.452 5.457 694,707 -0.03(-0.61%)
Jul 14, 2004 5.492 5.528 5.485 5.490 934,401 -0.02(-0.31%)
Jul 13, 2004 5.533 5.533 5.477 5.508 636,205 -0.06(-1.00%)
Jul 12, 2004 5.565 5.575 5.538 5.563 764,584 +0.01(+0.22%)
Jul 09, 2004 5.532 5.572 5.522 5.551 438,762 +0.00(+0.04%)
Jul 08, 2004 5.575 5.594 5.546 5.548 748,333 -0.02(-0.38%)
Jul 07, 2004 5.565 5.600 5.551 5.569 1,571,419 +0.09(+1.62%)
Jul 06, 2004 5.487 5.520 5.471 5.480 1,204,971 -0.01(-0.22%)
Jul 02, 2004 5.480 5.511 5.466 5.493 869,399 +0.02(+0.38%)
Jul 01, 2004 5.509 5.511 5.448 5.472 1,483,666 -0.02(-0.38%)
Jun 30, 2004 5.537 5.544 5.452 5.493 955,526 +0.06(+1.16%)
Jun 29, 2004 5.436 5.453 5.405 5.430 1,180,595 -0.03(-0.54%)
Jun 28, 2004 5.506 5.514 5.447 5.460 576,891 +0.07(+1.21%)
Jun 25, 2004 5.394 5.426 5.372 5.394 538,702 -0.01(-0.18%)
Jun 24, 2004 5.402 5.456 5.399 5.404 650,830 +0.04(+0.66%)
Jun 23, 2004 5.317 5.386 5.296 5.368 1,312,224 -0.01(-0.18%)
Jun 22, 2004 5.349 5.391 5.323 5.378 673,581 +0.05(+0.92%)
Jun 21, 2004 5.373 5.387 5.320 5.329 728,020 -0.00(-0.02%)
Jun 18, 2004 5.329 5.376 5.319 5.330 907,588 +0.00(+0.00%)
Jun 17, 2004 5.344 5.354 5.300 5.330 715,020 +0.02(+0.46%)
Jun 16, 2004 5.367 5.367 5.304 5.306 556,578 -0.07(-1.28%)
Jun 15, 2004 5.322 5.409 5.322 5.375 624,017 +0.09(+1.72%)
Jun 14, 2004 5.298 5.307 5.269 5.284 733,708 -0.15(-2.70%)
Jun 10, 2004 5.389 5.446 5.383 5.430 472,888 +0.07(+1.38%)
Jun 09, 2004 5.440 5.466 5.343 5.356 1,372,351 -0.16(-2.81%)
Jun 08, 2004 5.483 5.521 5.483 5.511 513,514 -0.06(-1.15%)
Jun 07, 2004 5.501 5.581 5.498 5.575 956,339 +0.16(+2.91%)
Jun 04, 2004 5.397 5.457 5.373 5.418 1,004,278 +0.12(+2.32%)
Jun 03, 2004 5.323 5.367 5.295 5.295 926,276 -0.06(-1.10%)
Jun 02, 2004 5.384 5.397 5.330 5.354 875,087 +0.05(+0.86%)
Jun 01, 2004 5.304 5.317 5.256 5.308 701,207 -0.06(-1.19%)
May 28, 2004 5.405 5.405 5.346 5.372 827,148 -0.04(-0.80%)
May 27, 2004 5.392 5.420 5.360 5.415 1,095,280 +0.13(+2.42%)
May 26, 2004 5.292 5.298 5.231 5.287 2,511,508 -0.01(-0.16%)
May 25, 2004 5.186 5.296 5.170 5.296 1,202,533 +0.07(+1.39%)
May 24, 2004 5.237 5.265 5.200 5.223 1,320,349 +0.08(+1.46%)
May 21, 2004 5.218 5.218 5.138 5.148 743,458 +0.02(+0.31%)
May 20, 2004 5.127 5.160 5.105 5.132 884,024 -0.05(-0.97%)
May 19, 2004 5.236 5.270 5.169 5.183 2,026,432 +0.11(+2.13%)
May 18, 2004 5.087 5.109 5.061 5.074 767,834 +0.08(+1.58%)
May 17, 2004 4.971 5.040 4.962 4.996 1,664,047 -0.02(-0.34%)
May 14, 2004 5.046 5.057 4.988 5.013 1,497,479 -0.07(-1.38%)
May 13, 2004 5.064 5.108 5.023 5.083 1,866,365 -0.06(-1.08%)
May 12, 2004 5.178 5.178 5.060 5.138 2,422,130 -0.07(-1.32%)
May 11, 2004 5.236 5.249 5.196 5.207 1,358,538 -0.04(-0.80%)
May 10, 2004 5.201 5.252 5.201 5.249 1,796,488 -0.08(-1.52%)
May 07, 2004 5.421 5.440 5.318 5.330 4,510,314 -0.21(-3.76%)
May 06, 2004 5.544 5.581 5.489 5.538 1,400,789 -0.13(-2.22%)
May 05, 2004 5.621 5.687 5.621 5.664 4,171,492 +0.09(+1.70%)
May 04, 2004 5.546 5.588 5.515 5.569 1,690,860 +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.