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 )

4.400 USD -0.100 (-2.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.960 4.970 4.920 4.950 1,750,578 -0.09(-1.79%)
Aug 30, 2021 5.040 5.050 5.010 5.040 980,225 -0.01(-0.20%)
Aug 27, 2021 4.990 5.050 4.980 5.050 1,071,487 +0.07(+1.41%)
Aug 26, 2021 5.030 5.035 4.960 4.980 1,401,977 -0.07(-1.39%)
Aug 25, 2021 5.020 5.070 5.005 5.050 1,157,118 +0.05(+1.00%)
Aug 24, 2021 4.960 5.010 4.950 5.000 926,320 +0.01(+0.20%)
Aug 23, 2021 4.970 5.000 4.950 4.990 1,994,617 +0.03(+0.60%)
Aug 20, 2021 4.940 5.000 4.920 4.960 1,122,665 +0.00(+0.00%)
Aug 19, 2021 4.960 5.010 4.930 4.960 1,449,790 -0.06(-1.20%)
Aug 18, 2021 5.000 5.050 4.980 5.020 1,623,499 +0.04(+0.80%)
Aug 17, 2021 4.970 5.010 4.940 4.980 1,098,271 -0.04(-0.80%)
Aug 16, 2021 5.010 5.030 4.971 5.020 1,392,588 -0.04(-0.79%)
Aug 13, 2021 5.060 5.070 5.020 5.060 1,829,955 +0.04(+0.80%)
Aug 12, 2021 5.000 5.040 4.980 5.020 1,727,008 +0.02(+0.40%)
Aug 11, 2021 4.960 5.000 4.950 5.000 1,998,323 +0.09(+1.83%)
Aug 10, 2021 4.870 4.910 4.860 4.910 854,012 +0.04(+0.82%)
Aug 09, 2021 4.860 4.870 4.850 4.870 1,122,432 +0.07(+1.46%)
Aug 06, 2021 4.780 4.825 4.780 4.800 1,192,992 +0.00(+0.00%)
Aug 05, 2021 4.780 4.830 4.780 4.800 704,264 +0.01(+0.21%)
Aug 04, 2021 4.830 4.840 4.780 4.790 932,026 -0.04(-0.83%)
Aug 03, 2021 4.780 4.840 4.750 4.830 2,241,218 +0.16(+3.43%)
Aug 02, 2021 4.660 4.690 4.650 4.670 1,928,465 +0.08(+1.74%)
Jul 30, 2021 4.570 4.610 4.565 4.590 1,195,102 +0.09(+2.00%)
Jul 29, 2021 4.510 4.540 4.480 4.500 839,074 -0.03(-0.66%)
Jul 28, 2021 4.510 4.530 4.480 4.530 1,140,385 -0.01(-0.22%)
Jul 27, 2021 4.460 4.540 4.450 4.540 1,037,596 +0.03(+0.67%)
Jul 26, 2021 4.460 4.510 4.460 4.510 1,337,294 +0.08(+1.81%)
Jul 23, 2021 4.430 4.440 4.401 4.430 1,804,873 +0.06(+1.37%)
Jul 22, 2021 4.440 4.440 4.370 4.370 1,044,729 -0.04(-0.91%)
Jul 21, 2021 4.400 4.440 4.380 4.410 1,678,794 +0.12(+2.80%)
Jul 20, 2021 4.260 4.320 4.240 4.290 1,314,350 +0.01(+0.23%)
Jul 19, 2021 4.340 4.340 4.260 4.280 2,195,680 -0.12(-2.73%)
Jul 16, 2021 4.400 4.410 4.365 4.400 1,069,033 +0.01(+0.23%)
Jul 15, 2021 4.370 4.400 4.360 4.390 1,884,716 -0.05(-1.13%)
Jul 14, 2021 4.480 4.500 4.440 4.440 964,588 -0.01(-0.22%)
Jul 13, 2021 4.500 4.510 4.440 4.450 1,777,300 -0.07(-1.55%)
Jul 12, 2021 4.480 4.540 4.480 4.520 1,215,961 +0.03(+0.67%)
Jul 09, 2021 4.470 4.500 4.440 4.490 1,059,986 +0.06(+1.35%)
Jul 08, 2021 4.450 4.460 4.410 4.430 1,663,534 -0.07(-1.56%)
Jul 07, 2021 4.500 4.510 4.470 4.500 1,314,295 -0.03(-0.66%)
Jul 06, 2021 4.610 4.630 4.520 4.530 2,824,921 -0.16(-3.41%)
Jul 02, 2021 4.710 4.710 4.670 4.690 1,129,607 -0.01(-0.21%)
Jul 01, 2021 4.720 4.740 4.700 4.700 1,374,086 +0.00(+0.00%)
Jun 30, 2021 4.700 4.720 4.690 4.700 1,309,141 +0.03(+0.64%)
Jun 29, 2021 4.650 4.720 4.650 4.670 1,855,865 +0.02(+0.43%)
Jun 28, 2021 4.700 4.700 4.640 4.650 1,660,799 -0.09(-1.90%)
Jun 25, 2021 4.760 4.770 4.720 4.740 1,149,734 +0.00(+0.00%)
Jun 24, 2021 4.730 4.750 4.720 4.740 1,613,644 +0.04(+0.85%)
Jun 23, 2021 4.760 4.760 4.700 4.700 2,548,375 -0.09(-1.88%)
Jun 22, 2021 4.770 4.800 4.750 4.790 1,769,221 -0.02(-0.42%)
Jun 21, 2021 4.770 4.820 4.750 4.810 1,800,300 +0.08(+1.69%)
Jun 18, 2021 4.710 4.770 4.700 4.730 6,767,692 -0.13(-2.67%)
Jun 17, 2021 4.880 4.900 4.830 4.860 1,897,403 -0.05(-1.02%)
Jun 16, 2021 4.980 5.000 4.900 4.910 2,041,123 -0.10(-2.00%)
Jun 15, 2021 4.980 5.040 4.980 5.010 2,271,207 -0.05(-0.99%)
Jun 14, 2021 5.030 5.065 5.020 5.060 2,137,766 +0.05(+1.00%)
Jun 11, 2021 4.990 5.015 4.970 5.010 1,168,735 -0.05(-0.99%)
Jun 10, 2021 5.010 5.060 5.000 5.060 1,761,269 +0.16(+3.27%)
Jun 09, 2021 4.910 4.910 4.880 4.900 1,785,980 +0.03(+0.62%)
Jun 08, 2021 4.820 4.890 4.810 4.870 1,552,553 +0.05(+1.04%)
Jun 07, 2021 4.760 4.840 4.760 4.820 2,195,328 +0.09(+1.90%)
Jun 04, 2021 4.710 4.735 4.690 4.730 1,688,374 -0.04(-0.84%)
Jun 03, 2021 4.720 4.770 4.720 4.770 2,176,406 +0.01(+0.21%)
Jun 02, 2021 4.730 4.760 4.715 4.760 2,438,479 -0.03(-0.63%)
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.