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 )

4.130 -0.020 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 31, 2004 5.532 5.546 5.494 5.544 1,371,166 +0.06(+1.13%)
Aug 30, 2004 5.514 5.544 5.482 5.482 596,159 -0.03(-0.59%)
Aug 27, 2004 5.498 5.533 5.463 5.514 443,635 -0.03(-0.54%)
Aug 26, 2004 5.547 5.553 5.510 5.544 710,745 -0.01(-0.09%)
Aug 25, 2004 5.478 5.559 5.469 5.549 6,261,995 +0.08(+1.54%)
Aug 24, 2004 5.489 5.494 5.436 5.465 559,770 +0.01(+0.24%)
Aug 23, 2004 5.498 5.511 5.445 5.452 825,332 -0.04(-0.68%)
Aug 20, 2004 5.431 5.505 5.431 5.489 844,688 -0.01(-0.09%)
Aug 19, 2004 5.518 5.533 5.471 5.494 527,252 +0.00(+0.02%)
Aug 18, 2004 5.389 5.507 5.389 5.493 851,656 +0.06(+1.05%)
Aug 17, 2004 5.458 5.478 5.417 5.436 805,976 +0.04(+0.69%)
Aug 16, 2004 5.354 5.407 5.345 5.399 727,004 +0.05(+0.89%)
Aug 13, 2004 5.360 5.380 5.319 5.351 600,030 +0.04(+0.73%)
Aug 12, 2004 5.319 5.354 5.277 5.312 1,723,442 -0.03(-0.51%)
Aug 11, 2004 5.334 5.355 5.263 5.339 618,612 -0.06(-1.20%)
Aug 10, 2004 5.358 5.420 5.358 5.404 958,500 +0.05(+0.97%)
Aug 09, 2004 5.361 5.386 5.339 5.352 785,846 -0.04(-0.77%)
Aug 06, 2004 5.457 5.466 5.389 5.394 814,493 -0.03(-0.60%)
Aug 05, 2004 5.510 5.510 5.426 5.426 828,429 -0.09(-1.71%)
Aug 04, 2004 5.460 5.538 5.447 5.520 610,095 -0.01(-0.19%)
Aug 03, 2004 5.531 5.571 5.516 5.531 968,565 -0.06(-1.11%)
Aug 02, 2004 5.567 5.597 5.551 5.593 617,063 -0.05(-0.85%)
Jul 30, 2004 5.647 5.669 5.622 5.640 1,576,338 +0.07(+1.25%)
Jul 29, 2004 5.547 5.604 5.547 5.571 802,105 +0.02(+0.40%)
Jul 28, 2004 5.529 5.554 5.489 5.549 721,585 +0.01(+0.14%)
Jul 27, 2004 5.492 5.541 5.484 5.541 728,553 +0.04(+0.70%)
Jul 26, 2004 5.522 5.527 5.460 5.502 1,660,729 -0.07(-1.25%)
Jul 23, 2004 5.600 5.607 5.550 5.572 1,041,343 -0.11(-2.02%)
Jul 22, 2004 5.678 5.717 5.644 5.687 1,025,084 +0.02(+0.32%)
Jul 21, 2004 5.763 5.781 5.666 5.669 609,321 -0.07(-1.17%)
Jul 20, 2004 5.735 5.750 5.709 5.736 502,477 -0.02(-0.31%)
Jul 19, 2004 5.730 5.772 5.715 5.754 4,725,917 +0.00(+0.07%)
Jul 16, 2004 5.794 5.803 5.745 5.750 779,652 +0.02(+0.41%)
Jul 15, 2004 5.794 5.808 5.722 5.727 661,969 -0.03(-0.61%)
Jul 14, 2004 5.763 5.802 5.757 5.762 890,367 -0.02(-0.31%)
Jul 13, 2004 5.807 5.807 5.748 5.780 606,224 -0.06(-1.00%)
Jul 12, 2004 5.841 5.851 5.812 5.838 728,553 +0.01(+0.22%)
Jul 09, 2004 5.806 5.847 5.795 5.825 418,085 +0.00(+0.04%)
Jul 08, 2004 5.851 5.870 5.820 5.823 713,068 -0.02(-0.38%)
Jul 07, 2004 5.841 5.877 5.825 5.844 1,497,366 +0.09(+1.62%)
Jul 06, 2004 5.758 5.793 5.741 5.752 1,148,187 -0.01(-0.22%)
Jul 02, 2004 5.752 5.784 5.736 5.764 828,429 +0.02(+0.38%)
Jul 01, 2004 5.781 5.784 5.718 5.742 1,413,749 -0.02(-0.38%)
Jun 30, 2004 5.811 5.819 5.722 5.764 910,497 +0.07(+1.16%)
Jun 29, 2004 5.705 5.723 5.673 5.699 1,124,960 -0.03(-0.54%)
Jun 28, 2004 5.779 5.786 5.717 5.730 549,705 +0.07(+1.21%)
Jun 25, 2004 5.661 5.695 5.638 5.661 513,316 -0.01(-0.18%)
Jun 24, 2004 5.669 5.726 5.666 5.671 620,160 +0.04(+0.66%)
Jun 23, 2004 5.580 5.652 5.558 5.634 1,250,386 -0.01(-0.18%)
Jun 22, 2004 5.613 5.657 5.586 5.644 641,839 +0.05(+0.92%)
Jun 21, 2004 5.639 5.653 5.584 5.593 693,712 -0.00(-0.02%)
Jun 18, 2004 5.593 5.642 5.582 5.594 864,818 +0.00(+0.00%)
Jun 17, 2004 5.608 5.618 5.562 5.594 681,324 +0.03(+0.46%)
Jun 16, 2004 5.633 5.633 5.567 5.568 530,349 -0.07(-1.28%)
Jun 15, 2004 5.585 5.677 5.585 5.640 594,610 +0.10(+1.72%)
Jun 14, 2004 5.560 5.569 5.529 5.545 699,132 -0.15(-2.70%)
Jun 10, 2004 5.656 5.715 5.649 5.699 450,603 +0.08(+1.38%)
Jun 09, 2004 5.709 5.736 5.607 5.621 1,307,679 -0.16(-2.81%)
Jun 08, 2004 5.754 5.794 5.754 5.784 489,315 -0.07(-1.15%)
Jun 07, 2004 5.773 5.857 5.770 5.851 911,272 +0.17(+2.91%)
Jun 04, 2004 5.664 5.727 5.639 5.686 956,951 +0.13(+2.32%)
Jun 03, 2004 5.586 5.633 5.556 5.556 882,625 -0.06(-1.10%)
Jun 02, 2004 5.651 5.664 5.594 5.618 833,848 +0.05(+0.86%)
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.