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 )

4.420 +0.010 (+0.23%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.425 3.513 3.424 3.490 719,432 -0.02(-0.43%)
Aug 29, 2002 3.419 3.542 3.419 3.505 2,010,620 +0.01(+0.14%)
Aug 28, 2002 3.546 3.575 3.506 3.500 1,858,205 -0.12(-3.39%)
Aug 27, 2002 3.686 3.686 3.587 3.623 1,756,331 -0.02(-0.63%)
Aug 26, 2002 3.632 3.652 3.565 3.646 2,133,027 +0.06(+1.55%)
Aug 23, 2002 3.603 3.634 3.565 3.590 2,073,008 -0.07(-1.94%)
Aug 22, 2002 3.657 3.679 3.610 3.661 2,399,951 +0.00(+0.07%)
Aug 21, 2002 3.651 3.672 3.556 3.658 1,862,943 +0.10(+2.81%)
Aug 20, 2002 3.615 3.625 3.533 3.558 3,849,873 +0.07(+2.07%)
Aug 16, 2002 3.432 3.538 3.418 3.486 4,531,399 +0.05(+1.40%)
Aug 15, 2002 3.438 3.472 3.420 3.438 4,791,216 -0.02(-0.59%)
Aug 14, 2002 3.394 3.468 3.305 3.458 3,029,356 +0.13(+3.84%)
Aug 13, 2002 3.330 3.438 3.321 3.330 2,958,282 -0.08(-2.48%)
Aug 12, 2002 3.394 3.438 3.362 3.415 1,261,179 +0.02(+0.71%)
Aug 07, 2002 3.275 3.391 3.204 3.391 4,467,432 +0.11(+3.44%)
Aug 06, 2002 3.235 3.337 3.235 3.278 2,694,516 +0.10(+3.19%)
Aug 05, 2002 3.280 3.314 3.166 3.177 3,934,373 -0.18(-5.32%)
Aug 02, 2002 3.323 3.386 3.295 3.356 2,995,398 +0.04(+1.11%)
Aug 01, 2002 3.342 3.405 3.268 3.319 5,501,172 -0.09(-2.53%)
Jul 31, 2002 3.400 3.451 3.351 3.405 5,769,676 -0.08(-2.29%)
Jul 30, 2002 3.485 3.529 3.428 3.485 10,827,028 -0.30(-7.99%)
Jul 29, 2002 3.736 3.872 3.717 3.787 13,868,230 +0.15(+4.18%)
Jul 26, 2002 3.635 3.713 3.622 3.635 7,087,715 +0.04(+1.09%)
Jul 25, 2002 3.595 3.647 3.495 3.596 11,287,433 -0.16(-4.18%)
Jul 24, 2002 3.057 3.811 3.030 3.753 21,947,040 +0.57(+18.04%)
Jul 23, 2002 3.342 3.362 3.178 3.180 4,446,110 -0.17(-5.21%)
Jul 22, 2002 3.430 3.552 3.319 3.354 4,088,367 -0.08(-2.25%)
Jul 19, 2002 3.514 3.577 3.406 3.432 2,752,955 -0.16(-4.44%)
Jul 17, 2002 3.685 3.691 3.566 3.591 5,215,295 +0.29(+8.66%)
Jul 12, 2002 3.347 3.382 3.261 3.305 2,574,479 +0.06(+1.91%)
Jul 11, 2002 3.154 3.254 3.099 3.243 2,649,502 +0.07(+2.24%)
Jul 10, 2002 3.338 3.353 3.149 3.172 3,295,491 -0.06(-1.76%)
Jul 09, 2002 3.261 3.294 3.221 3.229 3,129,650 -0.12(-3.59%)
Jul 08, 2002 3.275 3.349 3.275 3.349 2,780,595 +0.07(+2.28%)
Jul 05, 2002 3.187 3.337 3.187 3.275 2,359,676 +0.26(+8.47%)
Jul 04, 2002 2.992 3.033 2.963 3.019 3,364,986 +0.00(+0.00%)
Jul 03, 2002 2.992 3.033 2.963 3.019 3,364,986 +0.01(+0.38%)
Jul 02, 2002 3.083 3.138 3.001 3.007 1,929,280 -0.16(-5.00%)
Jul 01, 2002 3.263 3.286 3.157 3.166 3,238,631 +0.02(+0.60%)
Jun 28, 2002 3.166 3.235 3.147 3.147 4,833,861 -0.01(-0.40%)
Jun 27, 2002 3.144 3.166 3.038 3.159 1,184,576 +0.05(+1.75%)
Jun 26, 2002 2.976 3.109 2.972 3.105 3,228,365 +0.06(+2.04%)
Jun 25, 2002 3.092 3.125 3.040 3.043 4,965,744 -0.09(-2.95%)
Jun 21, 2002 3.194 3.239 3.128 3.135 3,158,870 -0.09(-2.67%)
Jun 20, 2002 3.263 3.292 3.192 3.221 2,535,783 -0.01(-0.27%)
Jun 19, 2002 3.308 3.320 3.230 3.230 2,466,288 -0.16(-4.81%)
Jun 18, 2002 3.368 3.405 3.356 3.394 2,407,848 +0.03(+0.75%)
Jun 17, 2002 3.354 3.424 3.351 3.368 2,342,302 +0.06(+1.84%)
Jun 14, 2002 3.243 3.327 3.191 3.308 2,970,127 -0.17(-4.98%)
Jun 12, 2002 3.482 3.533 3.425 3.481 2,144,873 -0.08(-2.38%)
Jun 11, 2002 3.572 3.641 3.566 3.566 1,156,936 +0.05(+1.37%)
Jun 10, 2002 3.565 3.570 3.489 3.518 1,026,632 -0.05(-1.31%)
Jun 07, 2002 3.463 3.581 3.463 3.565 2,414,956 -0.06(-1.57%)
Jun 06, 2002 3.717 3.717 3.609 3.622 2,706,362 -0.17(-4.38%)
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.