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: 7:00 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 31, 2006 6.488 6.518 6.474 6.498 856,145 -0.04(-0.65%)
Jul 28, 2006 6.470 6.541 6.468 6.541 1,363,751 +0.11(+1.65%)
Jul 27, 2006 6.478 6.493 6.410 6.434 871,740 +0.02(+0.24%)
Jul 26, 2006 6.334 6.439 6.321 6.419 915,405 +0.03(+0.54%)
Jul 25, 2006 6.360 6.402 6.337 6.384 1,047,180 +0.05(+0.77%)
Jul 24, 2006 6.310 6.352 6.310 6.336 580,900 +0.06(+0.92%)
Jul 21, 2006 6.301 6.305 6.261 6.278 849,907 -0.01(-0.14%)
Jul 20, 2006 6.332 6.339 6.287 6.287 956,731 -0.03(-0.41%)
Jul 19, 2006 6.110 6.333 6.110 6.312 1,310,729 +0.19(+3.06%)
Jul 18, 2006 6.134 6.134 6.070 6.125 661,212 -0.01(-0.21%)
Jul 17, 2006 6.137 6.143 6.094 6.138 1,244,452 -0.08(-1.36%)
Jul 14, 2006 6.262 6.266 6.188 6.223 1,182,073 -0.01(-0.21%)
Jul 13, 2006 6.277 6.300 6.228 6.235 1,276,421 -0.09(-1.44%)
Jul 12, 2006 6.364 6.379 6.303 6.327 901,370 -0.09(-1.42%)
Jul 11, 2006 6.393 6.421 6.348 6.418 978,563 +0.01(+0.08%)
Jul 10, 2006 6.418 6.445 6.395 6.412 964,528 -0.01(-0.20%)
Jul 07, 2006 6.450 6.475 6.409 6.425 458,482 -0.02(-0.24%)
Jul 06, 2006 6.407 6.464 6.395 6.441 640,939 +0.07(+1.07%)
Jul 05, 2006 6.353 6.383 6.329 6.373 1,490,067 -0.07(-1.08%)
Jul 03, 2006 6.415 6.460 6.415 6.442 788,309 +0.06(+0.99%)
Jun 30, 2006 6.352 6.401 6.334 6.379 660,433 +0.04(+0.61%)
Jun 29, 2006 6.162 6.342 6.162 6.341 3,862,792 +0.19(+3.09%)
Jun 28, 2006 6.141 6.157 6.114 6.151 3,583,648 +0.00(+0.00%)
Jun 27, 2006 6.220 6.220 6.139 6.151 998,056 -0.06(-1.03%)
Jun 26, 2006 6.210 6.218 6.156 6.215 2,929,453 +0.02(+0.31%)
Jun 23, 2006 6.193 6.250 6.183 6.196 5,706,078 -0.04(-0.68%)
Jun 22, 2006 6.262 6.279 6.209 6.238 1,511,900 -0.06(-0.94%)
Jun 21, 2006 6.242 6.310 6.230 6.297 1,637,437 +0.13(+2.10%)
Jun 20, 2006 6.112 6.202 6.093 6.168 1,178,954 +0.04(+0.69%)
Jun 19, 2006 6.168 6.175 6.097 6.125 1,006,634 -0.04(-0.69%)
Jun 16, 2006 6.148 6.178 6.103 6.168 1,519,697 -0.07(-1.19%)
Jun 15, 2006 6.180 6.268 6.170 6.242 796,106 +0.03(+0.52%)
Jun 14, 2006 6.198 6.239 6.153 6.210 1,812,876 +0.07(+1.15%)
Jun 13, 2006 6.228 6.253 6.124 6.139 1,930,616 -0.13(-2.13%)
Jun 12, 2006 6.310 6.348 6.266 6.273 1,874,475 +0.00(+0.02%)
Jun 09, 2006 6.307 6.342 6.251 6.271 2,992,611 -0.01(-0.10%)
Jun 08, 2006 6.316 6.324 6.180 6.278 3,221,852 -0.04(-0.71%)
Jun 07, 2006 6.379 6.405 6.323 6.323 2,014,047 +0.02(+0.24%)
Jun 06, 2006 6.329 6.334 6.265 6.307 1,565,701 +0.06(+0.96%)
Jun 05, 2006 6.343 6.347 6.241 6.247 925,541 -0.14(-2.13%)
Jun 02, 2006 6.387 6.400 6.341 6.383 1,572,719 +0.06(+0.91%)
Jun 01, 2006 6.225 6.336 6.216 6.325 2,118,531 +0.02(+0.37%)
May 31, 2006 6.278 6.329 6.252 6.302 2,772,727 +0.15(+2.48%)
May 30, 2006 6.224 6.238 6.148 6.150 1,611,706 -0.04(-0.72%)
May 26, 2006 6.188 6.200 6.150 6.194 1,837,828 +0.17(+2.77%)
May 25, 2006 6.001 6.041 5.960 6.028 1,939,973 +0.12(+1.97%)
May 24, 2006 5.949 5.971 5.838 5.911 2,394,557 -0.01(-0.15%)
May 23, 2006 5.917 5.987 5.917 5.920 1,090,065 +0.01(+0.11%)
May 22, 2006 5.939 5.970 5.860 5.914 1,367,649 -0.06(-0.92%)
May 19, 2006 5.932 5.975 5.902 5.969 1,355,953 +0.01(+0.22%)
May 18, 2006 6.015 6.066 5.955 5.956 3,921,272 -0.00(-0.06%)
May 17, 2006 6.116 6.123 5.925 5.960 1,802,740 -0.21(-3.47%)
May 16, 2006 6.200 6.218 6.150 6.174 1,134,510 +0.05(+0.84%)
May 15, 2006 6.128 6.160 6.093 6.123 1,087,726 -0.01(-0.08%)
May 12, 2006 6.207 6.224 6.121 6.128 1,177,395 -0.07(-1.12%)
May 11, 2006 6.262 6.269 6.197 6.197 849,907 -0.11(-1.69%)
May 10, 2006 6.284 6.320 6.271 6.303 1,104,880 +0.00(+0.04%)
May 09, 2006 6.323 6.324 6.278 6.301 1,410,535 -0.04(-0.63%)
May 08, 2006 6.341 6.359 6.324 6.341 973,105 +0.04(+0.63%)
May 05, 2006 6.264 6.305 6.250 6.301 1,243,672 +0.08(+1.24%)
May 04, 2006 6.178 6.250 6.178 6.224 999,616 +0.07(+1.10%)
May 03, 2006 6.150 6.161 6.125 6.156 700,199 -0.03(-0.48%)
May 02, 2006 6.184 6.202 6.170 6.185 1,051,078 +0.04(+0.58%)
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.