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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 29, 2003 4.341 4.389 4.328 4.378 686,039 +0.00(+0.00%)
Aug 28, 2003 4.362 4.390 4.337 4.378 555,481 +0.03(+0.65%)
Aug 27, 2003 4.346 4.375 4.317 4.349 421,679 -0.04(-0.93%)
Aug 26, 2003 4.348 4.390 4.291 4.390 1,141,777 +0.01(+0.25%)
Aug 25, 2003 4.389 4.396 4.353 4.379 601,703 +0.01(+0.31%)
Aug 22, 2003 4.441 4.441 4.353 4.365 673,064 -0.10(-2.21%)
Aug 21, 2003 4.501 4.506 4.443 4.464 920,395 -0.01(-0.33%)
Aug 20, 2003 4.453 4.499 4.453 4.479 776,051 -0.05(-1.17%)
Aug 19, 2003 4.512 4.538 4.473 4.532 1,331,532 +0.02(+0.44%)
Aug 18, 2003 4.495 4.524 4.485 4.512 1,329,099 +0.07(+1.55%)
Aug 15, 2003 4.458 4.486 4.433 4.443 853,900 +0.02(+0.36%)
Aug 14, 2003 4.367 4.463 4.364 4.427 2,581,162 +0.11(+2.54%)
Aug 13, 2003 4.343 4.348 4.314 4.317 674,686 -0.05(-1.10%)
Aug 12, 2003 4.330 4.365 4.300 4.365 786,593 +0.02(+0.57%)
Aug 11, 2003 4.304 4.352 4.303 4.341 410,326 +0.04(+1.00%)
Aug 08, 2003 4.301 4.323 4.274 4.298 789,026 +0.00(+0.00%)
Aug 07, 2003 4.304 4.322 4.286 4.298 631,707 -0.01(-0.23%)
Aug 06, 2003 4.305 4.333 4.298 4.307 1,115,827 +0.00(+0.06%)
Aug 05, 2003 4.331 4.352 4.279 4.305 8,083,262 +0.01(+0.32%)
Aug 04, 2003 4.310 4.310 4.240 4.291 1,325,856 +0.01(+0.20%)
Aug 01, 2003 4.278 4.290 4.252 4.283 733,883 -0.01(-0.26%)
Jul 31, 2003 4.349 4.356 4.288 4.294 898,500 -0.04(-0.83%)
Jul 30, 2003 4.378 4.378 4.328 4.330 4,481,961 +0.02(+0.46%)
Jul 29, 2003 4.346 4.351 4.282 4.310 986,080 -0.01(-0.14%)
Jul 28, 2003 4.325 4.325 4.280 4.316 773,618 -0.02(-0.48%)
Jul 25, 2003 4.314 4.337 4.272 4.337 1,168,537 +0.05(+1.24%)
Jul 24, 2003 4.322 4.347 4.284 4.284 1,124,747 +0.02(+0.40%)
Jul 23, 2003 4.273 4.285 4.231 4.267 1,489,662 +0.09(+2.22%)
Jul 22, 2003 4.132 4.183 4.129 4.174 892,824 +0.07(+1.59%)
Jul 21, 2003 4.137 4.137 4.069 4.109 2,488,717 -0.08(-1.86%)
Jul 18, 2003 4.136 4.187 4.109 4.187 949,588 +0.06(+1.40%)
Jul 17, 2003 4.150 4.168 4.122 4.129 2,274,634 -0.04(-1.06%)
Jul 16, 2003 4.200 4.205 4.138 4.173 1,494,527 -0.04(-0.94%)
Jul 15, 2003 4.291 4.309 4.196 4.212 1,399,650 -0.06(-1.41%)
Jul 14, 2003 4.261 4.314 4.256 4.273 1,952,698 +0.09(+2.18%)
Jul 11, 2003 4.162 4.211 4.148 4.182 783,349 +0.04(+0.86%)
Jul 10, 2003 4.159 4.169 4.138 4.146 701,446 -0.07(-1.58%)
Jul 09, 2003 4.185 4.227 4.180 4.212 1,743,480 -0.00(-0.09%)
Jul 08, 2003 4.225 4.230 4.143 4.216 916,340 -0.01(-0.18%)
Jul 07, 2003 4.230 4.258 4.193 4.224 1,715,909 +0.01(+0.20%)
Jul 03, 2003 4.201 4.264 4.193 4.215 1,113,394 -0.08(-1.87%)
Jul 02, 2003 4.248 4.322 4.232 4.295 783,349 +0.03(+0.81%)
Jul 01, 2003 4.204 4.261 4.171 4.261 5,003,383 -0.00(-0.06%)
Jun 30, 2003 4.326 4.331 4.229 4.263 1,357,482 -0.07(-1.51%)
Jun 27, 2003 4.341 4.368 4.326 4.328 2,485,473 -0.04(-0.85%)
Jun 26, 2003 4.322 4.374 4.307 4.365 2,500,881 -0.00(-0.06%)
Jun 25, 2003 4.341 4.422 4.341 4.368 1,668,064 +0.02(+0.54%)
Jun 24, 2003 4.343 4.375 4.322 4.344 898,500 -0.01(-0.20%)
Jun 23, 2003 4.417 4.417 4.336 4.353 2,246,251 -0.09(-2.11%)
Jun 20, 2003 4.447 4.458 4.415 4.447 1,413,435 +0.01(+0.25%)
Jun 19, 2003 4.481 4.496 4.423 4.436 1,084,201 -0.05(-1.18%)
Jun 18, 2003 4.483 4.512 4.471 4.489 512,502 -0.00(-0.08%)
Jun 17, 2003 4.526 4.526 4.474 4.492 2,345,995 -0.02(-0.49%)
Jun 16, 2003 4.438 4.515 4.436 4.515 1,127,180 +0.15(+3.42%)
Jun 13, 2003 4.439 4.443 4.365 4.365 934,181 -0.06(-1.39%)
Jun 12, 2003 4.402 4.452 4.365 4.427 804,433 +0.02(+0.48%)
Jun 11, 2003 4.316 4.426 4.301 4.406 3,723,750 +0.11(+2.67%)
Jun 10, 2003 4.298 4.298 4.224 4.291 1,814,841 +0.02(+0.43%)
Jun 09, 2003 4.279 4.341 4.267 4.273 1,669,686 -0.02(-0.46%)
Jun 06, 2003 4.336 4.359 4.274 4.293 2,853,631 -0.02(-0.43%)
Jun 05, 2003 4.273 4.327 4.264 4.311 1,469,389 +0.01(+0.23%)
Jun 04, 2003 4.264 4.304 4.252 4.301 1,443,439 +0.03(+0.81%)
Jun 03, 2003 4.230 4.267 4.224 4.267 2,184,621 +0.01(+0.29%)
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.