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: 6:30 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 (%)
Oct 31, 2006 7.375 7.421 7.357 7.385 2,392,255 +0.06(+0.82%)
Oct 30, 2006 7.353 7.353 7.310 7.325 1,175,033 -0.02(-0.28%)
Oct 27, 2006 7.403 7.410 7.332 7.346 2,179,749 +0.07(+0.95%)
Oct 26, 2006 7.264 7.283 7.225 7.277 3,583,695 +0.18(+2.49%)
Oct 25, 2006 7.065 7.124 7.054 7.100 5,129,833 +0.13(+1.87%)
Oct 24, 2006 6.925 6.985 6.917 6.969 10,715,929 +0.06(+0.81%)
Oct 23, 2006 6.859 6.928 6.844 6.913 1,472,698 -0.01(-0.11%)
Oct 20, 2006 6.876 6.930 6.861 6.921 1,053,936 +0.06(+0.82%)
Oct 19, 2006 6.817 6.881 6.816 6.864 1,566,450 +0.11(+1.57%)
Oct 18, 2006 6.785 6.799 6.735 6.758 861,743 -0.00(-0.02%)
Oct 17, 2006 6.745 6.771 6.730 6.759 1,328,943 -0.02(-0.26%)
Oct 16, 2006 6.757 6.777 6.747 6.777 1,446,916 +0.04(+0.63%)
Oct 13, 2006 6.717 6.751 6.698 6.735 830,492 +0.01(+0.19%)
Oct 12, 2006 6.716 6.729 6.684 6.722 1,270,348 +0.06(+0.84%)
Oct 11, 2006 6.616 6.707 6.616 6.666 1,095,343 +0.06(+0.85%)
Oct 10, 2006 6.623 6.624 6.571 6.610 710,176 +0.01(+0.12%)
Oct 09, 2006 6.598 6.615 6.591 6.602 586,735 -0.02(-0.23%)
Oct 06, 2006 6.602 6.624 6.576 6.617 6,083,766 -0.10(-1.43%)
Oct 05, 2006 6.715 6.722 6.688 6.713 625,017 -0.03(-0.46%)
Oct 04, 2006 6.658 6.753 6.658 6.744 1,025,810 +0.09(+1.29%)
Oct 03, 2006 6.620 6.680 6.612 6.658 1,946,930 +0.03(+0.48%)
Oct 02, 2006 6.633 6.669 6.620 6.626 960,183 -0.01(-0.08%)
Sep 29, 2006 6.625 6.656 6.614 6.631 1,151,595 +0.04(+0.66%)
Sep 28, 2006 6.596 6.620 6.575 6.588 744,552 +0.05(+0.82%)
Sep 27, 2006 6.516 6.555 6.516 6.534 1,022,685 +0.02(+0.26%)
Sep 26, 2006 6.469 6.518 6.456 6.518 1,318,787 -0.03(-0.39%)
Sep 25, 2006 6.506 6.553 6.463 6.543 1,221,128 +0.07(+1.01%)
Sep 22, 2006 6.502 6.509 6.448 6.478 1,894,585 -0.02(-0.32%)
Sep 21, 2006 6.542 6.546 6.479 6.498 1,083,624 +0.03(+0.53%)
Sep 20, 2006 6.425 6.488 6.422 6.464 1,139,876 +0.14(+2.19%)
Sep 19, 2006 6.329 6.340 6.283 6.326 1,840,677 -0.02(-0.32%)
Sep 18, 2006 6.336 6.356 6.313 6.346 896,900 +0.03(+0.47%)
Sep 15, 2006 6.318 6.333 6.288 6.317 1,599,264 -0.11(-1.65%)
Sep 14, 2006 6.428 6.434 6.392 6.423 1,180,502 -0.04(-0.65%)
Sep 13, 2006 6.442 6.492 6.437 6.465 997,684 -0.01(-0.10%)
Sep 12, 2006 6.418 6.486 6.410 6.471 948,464 +0.02(+0.34%)
Sep 11, 2006 6.445 6.471 6.411 6.450 1,225,034 +0.08(+1.31%)
Sep 08, 2006 6.358 6.372 6.343 6.367 1,034,404 -0.03(-0.52%)
Sep 07, 2006 6.397 6.428 6.373 6.400 866,430 -0.06(-0.99%)
Sep 06, 2006 6.468 6.475 6.446 6.464 601,579 -0.07(-1.12%)
Sep 05, 2006 6.489 6.538 6.483 6.537 1,435,197 -0.10(-1.45%)
Sep 01, 2006 6.592 6.640 6.578 6.633 530,483 +0.05(+0.76%)
Aug 31, 2006 6.592 6.605 6.567 6.583 754,708 -0.06(-0.96%)
Aug 30, 2006 6.616 6.648 6.611 6.647 467,982 +0.02(+0.27%)
Aug 29, 2006 6.591 6.639 6.553 6.629 970,340 +0.03(+0.50%)
Aug 28, 2006 6.534 6.620 6.534 6.596 835,179 +0.05(+0.80%)
Aug 25, 2006 6.523 6.553 6.509 6.543 646,893 -0.02(-0.25%)
Aug 24, 2006 6.580 6.580 6.516 6.560 668,768 +0.03(+0.41%)
Aug 23, 2006 6.543 6.569 6.507 6.533 670,331 +0.02(+0.26%)
Aug 22, 2006 6.501 6.546 6.487 6.516 523,452 -0.05(-0.76%)
Aug 21, 2006 6.548 6.584 6.548 6.566 475,013 +0.01(+0.20%)
Aug 18, 2006 6.520 6.564 6.474 6.553 938,307 +0.03(+0.49%)
Aug 17, 2006 6.520 6.565 6.501 6.521 642,987 -0.03(-0.45%)
Aug 16, 2006 6.541 6.561 6.514 6.551 929,713 +0.05(+0.81%)
Aug 15, 2006 6.454 6.515 6.443 6.498 1,841,458 +0.13(+2.03%)
Aug 14, 2006 6.390 6.415 6.359 6.369 732,833 +0.04(+0.63%)
Aug 11, 2006 6.282 6.349 6.273 6.329 1,423,477 -0.14(-2.18%)
Aug 10, 2006 6.460 6.474 6.401 6.470 1,152,376 -0.07(-1.08%)
Aug 09, 2006 6.576 6.631 6.537 6.541 905,494 +0.04(+0.63%)
Aug 08, 2006 6.516 6.555 6.484 6.500 772,678 -0.04(-0.65%)
Aug 07, 2006 6.533 6.552 6.518 6.542 669,550 -0.03(-0.43%)
Aug 04, 2006 6.593 6.617 6.528 6.570 1,081,280 +0.02(+0.37%)
Aug 03, 2006 6.502 6.555 6.486 6.546 937,526 +0.01(+0.10%)
Aug 02, 2006 6.520 6.560 6.516 6.539 593,766 +0.05(+0.83%)
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.