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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2006 6.605 6.618 6.580 6.596 753,221 -0.06(-0.96%)
Aug 30, 2006 6.629 6.661 6.624 6.660 467,059 +0.02(+0.27%)
Aug 29, 2006 6.604 6.652 6.566 6.642 968,427 +0.03(+0.50%)
Aug 28, 2006 6.547 6.633 6.547 6.609 833,533 +0.05(+0.80%)
Aug 25, 2006 6.536 6.566 6.521 6.556 645,618 -0.02(-0.25%)
Aug 24, 2006 6.593 6.593 6.529 6.573 667,450 +0.03(+0.41%)
Aug 23, 2006 6.556 6.582 6.520 6.546 669,010 +0.02(+0.26%)
Aug 22, 2006 6.514 6.559 6.500 6.529 522,420 -0.05(-0.76%)
Aug 21, 2006 6.561 6.597 6.561 6.579 474,077 +0.01(+0.20%)
Aug 18, 2006 6.533 6.577 6.487 6.566 936,458 +0.03(+0.49%)
Aug 17, 2006 6.533 6.578 6.514 6.534 641,719 -0.03(-0.45%)
Aug 16, 2006 6.554 6.574 6.527 6.564 927,881 +0.05(+0.81%)
Aug 15, 2006 6.466 6.528 6.456 6.511 1,837,828 +0.13(+2.03%)
Aug 14, 2006 6.402 6.428 6.371 6.382 731,388 +0.04(+0.63%)
Aug 11, 2006 6.294 6.361 6.285 6.342 1,420,671 -0.14(-2.18%)
Aug 10, 2006 6.473 6.487 6.414 6.483 1,150,104 -0.07(-1.08%)
Aug 09, 2006 6.589 6.645 6.550 6.554 903,709 +0.04(+0.63%)
Aug 08, 2006 6.529 6.568 6.497 6.512 771,154 -0.04(-0.65%)
Aug 07, 2006 6.546 6.565 6.530 6.555 668,230 -0.03(-0.43%)
Aug 04, 2006 6.606 6.630 6.541 6.583 1,079,149 +0.02(+0.37%)
Aug 03, 2006 6.515 6.568 6.498 6.559 935,678 +0.01(+0.10%)
Aug 02, 2006 6.533 6.573 6.529 6.552 592,596 +0.05(+0.83%)
Aug 01, 2006 6.475 6.498 6.437 6.498 769,595 +0.00(+0.00%)
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%)
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.