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 )

4.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.555 3.608 3.528 3.600 920,500 -0.04(-1.23%)
Jun 29, 2020 3.600 3.667 3.585 3.645 1,017,080 +0.11(+3.17%)
Jun 26, 2020 3.600 3.600 3.518 3.533 726,046 -0.11(-3.07%)
Jun 25, 2020 3.563 3.656 3.548 3.645 953,016 +0.10(+2.74%)
Jun 24, 2020 3.593 3.600 3.514 3.548 1,168,602 -0.08(-2.26%)
Jun 23, 2020 3.652 3.660 3.608 3.630 1,187,081 +0.03(+0.83%)
Jun 22, 2020 3.630 3.630 3.578 3.600 1,578,977 -0.04(-1.23%)
Jun 19, 2020 3.705 3.715 3.645 3.645 1,649,302 -0.02(-0.61%)
Jun 18, 2020 3.652 3.690 3.634 3.667 1,925,425 -0.13(-3.35%)
Jun 17, 2020 3.839 3.839 3.776 3.794 1,593,696 -0.04(-1.02%)
Jun 16, 2020 3.819 3.912 3.776 3.833 2,553,536 +0.16(+4.49%)
Jun 15, 2020 3.525 3.676 3.511 3.669 1,844,862 +0.00(+0.00%)
Jun 12, 2020 3.704 3.726 3.604 3.669 2,342,563 +0.11(+3.02%)
Jun 11, 2020 3.712 3.733 3.561 3.561 4,483,916 -0.34(-8.64%)
Jun 10, 2020 3.991 3.998 3.869 3.898 2,591,956 -0.06(-1.45%)
Jun 09, 2020 3.927 3.984 3.924 3.955 1,829,203 -0.10(-2.47%)
Jun 08, 2020 4.063 4.077 3.987 4.056 2,431,766 +0.15(+3.85%)
Jun 05, 2020 3.977 4.005 3.898 3.905 3,673,156 +0.14(+3.61%)
Jun 04, 2020 3.747 3.815 3.747 3.769 1,742,262 -0.01(-0.19%)
Jun 03, 2020 3.704 3.790 3.704 3.776 1,748,079 +0.17(+4.77%)
Jun 02, 2020 3.575 3.618 3.547 3.604 1,723,663 +0.06(+1.62%)
Jun 01, 2020 3.525 3.559 3.525 3.547 1,563,287 +0.14(+3.99%)
May 29, 2020 3.432 3.432 3.375 3.411 1,754,584 -0.08(-2.26%)
May 28, 2020 3.446 3.511 3.436 3.489 4,321,172 +0.17(+5.18%)
May 27, 2020 3.289 3.328 3.242 3.317 2,625,666 +0.11(+3.35%)
May 26, 2020 3.174 3.239 3.174 3.210 1,498,205 -0.02(-0.67%)
May 22, 2020 3.282 3.282 3.199 3.232 1,778,031 -0.02(-0.66%)
May 21, 2020 3.260 3.289 3.239 3.253 1,652,657 +0.09(+2.71%)
May 20, 2020 3.131 3.189 3.117 3.167 2,463,321 +0.10(+3.27%)
May 19, 2020 3.153 3.153 3.052 3.067 5,037,704 -0.33(-9.70%)
May 18, 2020 3.332 3.411 3.325 3.396 962,156 +0.11(+3.27%)
May 15, 2020 3.289 3.296 3.260 3.289 551,413 -0.04(-1.08%)
May 14, 2020 3.260 3.339 3.224 3.325 925,886 +0.08(+2.43%)
May 13, 2020 3.339 3.339 3.239 3.246 835,518 -0.09(-2.79%)
May 12, 2020 3.353 3.446 3.325 3.339 1,381,351 +0.04(+1.30%)
May 11, 2020 3.260 3.303 3.239 3.296 736,914 -0.01(-0.22%)
May 08, 2020 3.325 3.325 3.260 3.303 1,021,740 -0.04(-1.07%)
May 07, 2020 3.303 3.389 3.267 3.339 1,744,099 +0.01(+0.22%)
May 06, 2020 3.418 3.418 3.325 3.332 796,713 -0.11(-3.33%)
May 05, 2020 3.432 3.461 3.411 3.446 1,485,774 +0.04(+1.05%)
May 04, 2020 3.446 3.454 3.375 3.411 1,467,064 -0.06(-1.86%)
May 01, 2020 3.289 3.504 3.203 3.475 2,734,735 +0.21(+6.36%)
Apr 30, 2020 3.325 3.325 3.253 3.267 1,691,759 -0.07(-2.15%)
Apr 29, 2020 3.275 3.339 3.217 3.339 1,182,227 +0.16(+5.19%)
Apr 28, 2020 3.217 3.217 3.153 3.174 1,537,824 +0.02(+0.68%)
Apr 27, 2020 3.189 3.189 3.138 3.153 1,558,568 -0.01(-0.23%)
Apr 24, 2020 3.196 3.203 3.110 3.160 1,648,935 +0.05(+1.61%)
Apr 23, 2020 3.138 3.181 3.103 3.110 1,524,066 -0.07(-2.25%)
Apr 22, 2020 3.174 3.189 3.131 3.181 1,022,446 +0.09(+2.78%)
Apr 21, 2020 3.095 3.131 3.067 3.095 2,946,958 -0.10(-3.14%)
Apr 20, 2020 3.189 3.239 3.167 3.196 1,181,712 -0.07(-2.19%)
Apr 17, 2020 3.267 3.275 3.210 3.267 1,645,586 +0.03(+0.88%)
Apr 16, 2020 3.239 3.253 3.196 3.239 2,185,752 -0.04(-1.09%)
Apr 15, 2020 3.275 3.332 3.232 3.275 1,850,674 -0.16(-4.59%)
Apr 14, 2020 3.411 3.489 3.403 3.432 2,321,601 +0.05(+1.48%)
Apr 13, 2020 3.382 3.386 3.303 3.382 1,319,085 +0.01(+0.43%)
Apr 09, 2020 3.439 3.468 3.332 3.368 3,253,630 -0.09(-2.69%)
Apr 08, 2020 3.425 3.489 3.382 3.461 1,376,837 +0.03(+0.84%)
Apr 07, 2020 3.554 3.554 3.405 3.432 1,848,220 +0.01(+0.21%)
Apr 06, 2020 3.339 3.425 3.325 3.425 1,618,204 +0.26(+8.14%)
Apr 03, 2020 3.153 3.189 3.117 3.167 1,486,345 -0.06(-2.00%)
Apr 02, 2020 3.088 3.246 3.052 3.232 1,918,581 +0.07(+2.27%)
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.