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 )

4.450 USD -0.120 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.750 4.750 4.670 4.690 932,700 -0.06(-1.26%)
Apr 29, 2021 4.710 4.750 4.680 4.750 1,577,082 +0.05(+1.06%)
Apr 28, 2021 4.690 4.710 4.680 4.700 787,299 +0.05(+1.08%)
Apr 27, 2021 4.640 4.660 4.630 4.650 1,197,125 +0.05(+1.09%)
Apr 26, 2021 4.580 4.620 4.565 4.600 1,499,330 +0.10(+2.22%)
Apr 23, 2021 4.480 4.500 4.450 4.500 1,189,600 +0.04(+0.90%)
Apr 22, 2021 4.480 4.510 4.450 4.460 1,981,687 -0.06(-1.33%)
Apr 21, 2021 4.460 4.530 4.450 4.520 1,145,654 +0.01(+0.22%)
Apr 20, 2021 4.510 4.510 4.470 4.510 1,556,145 -0.07(-1.53%)
Apr 19, 2021 4.560 4.610 4.560 4.580 1,228,256 +0.01(+0.22%)
Apr 16, 2021 4.510 4.570 4.510 4.570 1,080,700 +0.10(+2.24%)
Apr 15, 2021 4.520 4.520 4.460 4.470 1,206,921 -0.07(-1.54%)
Apr 14, 2021 4.490 4.550 4.480 4.540 1,702,554 +0.01(+0.22%)
Apr 13, 2021 4.510 4.560 4.480 4.530 2,200,398 -0.05(-1.09%)
Apr 12, 2021 4.600 4.620 4.570 4.580 903,936 +0.01(+0.22%)
Apr 09, 2021 4.570 4.580 4.550 4.570 620,700 -0.03(-0.65%)
Apr 08, 2021 4.550 4.605 4.530 4.600 895,305 +0.01(+0.22%)
Apr 07, 2021 4.600 4.620 4.560 4.590 901,567 +0.04(+0.88%)
Apr 06, 2021 4.530 4.570 4.520 4.550 1,773,586 -0.05(-1.09%)
Apr 05, 2021 4.550 4.610 4.550 4.600 1,755,979 +0.07(+1.55%)
Apr 01, 2021 4.540 4.540 4.490 4.530 1,795,900 +0.00(+0.00%)
Mar 31, 2021 4.580 4.590 4.530 4.530 1,572,706 -0.02(-0.44%)
Mar 30, 2021 4.570 4.582 4.530 4.550 1,749,688 -0.08(-1.73%)
Mar 29, 2021 4.610 4.650 4.600 4.630 2,268,418 -0.18(-3.74%)
Mar 26, 2021 4.810 4.820 4.780 4.810 907,200 +0.05(+1.05%)
Mar 25, 2021 4.710 4.770 4.700 4.760 914,007 -0.01(-0.21%)
Mar 24, 2021 4.730 4.790 4.720 4.770 979,817 -0.04(-0.83%)
Mar 23, 2021 4.800 4.860 4.790 4.810 951,127 +0.03(+0.63%)
Mar 22, 2021 4.770 4.800 4.750 4.780 1,014,994 -0.07(-1.44%)
Mar 19, 2021 4.870 4.880 4.820 4.850 1,423,100 -0.07(-1.42%)
Mar 18, 2021 4.920 4.980 4.910 4.920 1,433,498 -0.04(-0.81%)
Mar 17, 2021 4.880 4.980 4.880 4.960 1,975,255 +0.02(+0.40%)
Mar 16, 2021 4.910 4.950 4.880 4.940 1,601,669 +0.03(+0.61%)
Mar 15, 2021 4.970 4.980 4.890 4.910 2,198,349 +0.03(+0.61%)
Mar 12, 2021 4.800 4.890 4.780 4.880 1,785,500 +0.06(+1.24%)
Mar 11, 2021 4.780 4.830 4.760 4.820 1,323,346 +0.05(+1.05%)
Mar 10, 2021 4.760 4.780 4.700 4.770 1,617,461 +0.18(+3.92%)
Mar 09, 2021 4.610 4.610 4.530 4.590 1,172,747 -0.06(-1.29%)
Mar 08, 2021 4.650 4.680 4.630 4.650 1,846,676 -0.06(-1.27%)
Mar 05, 2021 4.640 4.710 4.605 4.710 2,275,200 +0.13(+2.84%)
Mar 04, 2021 4.580 4.640 4.520 4.580 2,440,784 +0.09(+2.00%)
Mar 03, 2021 4.460 4.520 4.450 4.490 2,615,783 -0.04(-0.88%)
Mar 02, 2021 4.500 4.550 4.460 4.530 1,184,301 +0.08(+1.80%)
Mar 01, 2021 4.450 4.500 4.440 4.450 1,467,914 +0.11(+2.53%)
Feb 26, 2021 4.390 4.400 4.310 4.340 3,865,000 -0.12(-2.69%)
Feb 25, 2021 4.520 4.560 4.430 4.460 2,865,765 -0.14(-3.04%)
Feb 24, 2021 4.390 4.640 4.370 4.600 3,369,867 +0.13(+2.91%)
Feb 23, 2021 4.440 4.480 4.410 4.470 1,317,422 -0.03(-0.67%)
Feb 22, 2021 4.450 4.530 4.440 4.500 1,463,197 -0.04(-0.88%)
Feb 19, 2021 4.590 4.610 4.530 4.540 1,502,900 -0.04(-0.87%)
Feb 18, 2021 4.570 4.590 4.520 4.580 2,323,683 -0.02(-0.43%)
Feb 17, 2021 4.580 4.620 4.570 4.600 1,348,646 -0.05(-1.08%)
Feb 16, 2021 4.610 4.660 4.580 4.650 3,403,719 +0.06(+1.31%)
Feb 12, 2021 4.560 4.610 4.560 4.590 1,192,900 -0.04(-0.86%)
Feb 11, 2021 4.580 4.630 4.570 4.630 1,519,657 +0.00(+0.00%)
Feb 10, 2021 4.630 4.640 4.570 4.630 1,001,917 +0.06(+1.31%)
Feb 09, 2021 4.580 4.580 4.530 4.570 951,887 -0.07(-1.51%)
Feb 08, 2021 4.680 4.690 4.620 4.640 956,404 +0.01(+0.22%)
Feb 05, 2021 4.620 4.640 4.595 4.630 1,079,300 +0.09(+1.98%)
Feb 04, 2021 4.500 4.540 4.490 4.540 730,256 +0.04(+0.89%)
Feb 03, 2021 4.500 4.530 4.490 4.500 1,893,787 +0.13(+2.97%)
Feb 02, 2021 4.340 4.400 4.330 4.370 2,398,421 -0.01(-0.23%)
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.