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: 7:00 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 (%)
Mar 31, 2023 3.836 3.845 3.819 3.819 620,952 -0.01(-0.23%)
Mar 30, 2023 3.827 3.836 3.810 3.827 939,872 +0.08(+2.14%)
Mar 29, 2023 3.729 3.765 3.711 3.747 1,244,791 +0.10(+2.69%)
Mar 28, 2023 3.658 3.667 3.640 3.649 708,658 -0.01(-0.24%)
Mar 27, 2023 3.658 3.676 3.631 3.658 509,396 +0.04(+1.23%)
Mar 24, 2023 3.578 3.613 3.569 3.613 1,075,072 -0.04(-0.98%)
Mar 23, 2023 3.667 3.694 3.613 3.649 693,492 +0.00(+0.00%)
Mar 22, 2023 3.667 3.694 3.640 3.649 847,849 -0.01(-0.24%)
Mar 21, 2023 3.667 3.676 3.649 3.658 734,339 +0.10(+2.76%)
Mar 20, 2023 3.506 3.574 3.506 3.560 803,370 +0.05(+1.53%)
Mar 17, 2023 3.479 3.506 3.457 3.506 2,093,920 +0.00(+0.00%)
Mar 16, 2023 3.488 3.515 3.484 3.506 972,515 -0.02(-0.51%)
Mar 15, 2023 3.497 3.542 3.488 3.524 1,001,515 -0.11(-2.95%)
Mar 14, 2023 3.631 3.631 3.604 3.631 958,863 +0.02(+0.49%)
Mar 13, 2023 3.613 3.649 3.604 3.613 1,240,056 -0.06(-1.70%)
Mar 10, 2023 3.685 3.711 3.658 3.676 1,212,562 +0.00(+0.00%)
Mar 09, 2023 3.676 3.703 3.667 3.676 1,073,974 -0.01(-0.24%)
Mar 08, 2023 3.667 3.699 3.662 3.685 689,401 +0.02(+0.49%)
Mar 07, 2023 3.747 3.747 3.658 3.667 781,114 -0.08(-2.14%)
Mar 06, 2023 3.738 3.765 3.729 3.747 764,323 +0.04(+0.96%)
Mar 03, 2023 3.676 3.711 3.658 3.711 641,495 +0.04(+1.22%)
Mar 02, 2023 3.694 3.703 3.649 3.667 1,389,862 -0.03(-0.72%)
Mar 01, 2023 3.720 3.738 3.685 3.694 785,391 +0.04(+1.22%)
Feb 28, 2023 3.658 3.671 3.627 3.649 1,146,221 -0.05(-1.45%)
Feb 27, 2023 3.676 3.703 3.662 3.703 704,566 +0.03(+0.73%)
Feb 24, 2023 3.658 3.676 3.640 3.676 673,620 +0.04(+0.98%)
Feb 23, 2023 3.667 3.671 3.609 3.640 1,183,289 +0.04(+1.24%)
Feb 22, 2023 3.613 3.622 3.578 3.595 1,380,124 +0.04(+1.00%)
Feb 21, 2023 3.578 3.604 3.560 3.560 853,116 -0.09(-2.45%)
Feb 17, 2023 3.604 3.649 3.604 3.649 1,080,322 +0.06(+1.74%)
Feb 16, 2023 3.595 3.609 3.582 3.587 1,083,706 +0.04(+1.00%)
Feb 15, 2023 3.506 3.551 3.497 3.551 905,375 +0.03(+0.76%)
Feb 14, 2023 3.506 3.542 3.497 3.524 1,360,545 +0.12(+3.40%)
Feb 13, 2023 3.372 3.413 3.365 3.408 1,046,229 +0.01(+0.26%)
Feb 10, 2023 3.381 3.399 3.364 3.399 896,246 +0.05(+1.60%)
Feb 09, 2023 3.399 3.413 3.341 3.346 1,265,854 -0.04(-1.32%)
Feb 08, 2023 3.390 3.408 3.390 3.390 1,106,952 +0.05(+1.60%)
Feb 07, 2023 3.328 3.372 3.320 3.337 1,808,232 +0.03(+0.81%)
Feb 06, 2023 3.328 3.332 3.292 3.310 1,281,576 -0.04(-1.33%)
Feb 03, 2023 3.435 3.435 3.341 3.355 1,708,339 -0.13(-3.84%)
Feb 02, 2023 3.471 3.488 3.453 3.488 1,322,968 +0.02(+0.51%)
Feb 01, 2023 3.417 3.479 3.412 3.471 1,080,344 +0.04(+1.30%)
Jan 31, 2023 3.408 3.439 3.395 3.426 779,633 +0.00(+0.00%)
Jan 30, 2023 3.435 3.453 3.426 3.426 1,039,280 +0.00(+0.00%)
Jan 27, 2023 3.364 3.435 3.355 3.426 1,343,698 +0.03(+0.79%)
Jan 26, 2023 3.390 3.408 3.372 3.399 1,500,034 -0.04(-1.04%)
Jan 25, 2023 3.408 3.444 3.399 3.435 1,633,998 -0.04(-1.03%)
Jan 24, 2023 3.435 3.479 3.435 3.471 937,459 -0.03(-0.77%)
Jan 23, 2023 3.479 3.511 3.471 3.497 1,453,954 +0.01(+0.26%)
Jan 20, 2023 3.462 3.488 3.430 3.488 820,645 +0.05(+1.56%)
Jan 19, 2023 3.408 3.435 3.390 3.435 970,046 +0.01(+0.26%)
Jan 18, 2023 3.479 3.488 3.426 3.426 1,095,945 -0.10(-2.78%)
Jan 17, 2023 3.515 3.533 3.501 3.524 1,187,043 -0.02(-0.50%)
Jan 13, 2023 3.497 3.551 3.488 3.542 2,027,051 +0.01(+0.25%)
Jan 12, 2023 3.488 3.533 3.471 3.533 2,733,320 +0.08(+2.33%)
Jan 11, 2023 3.444 3.453 3.417 3.453 2,429,451 +0.04(+1.04%)
Jan 10, 2023 3.408 3.426 3.391 3.417 1,163,653 +0.04(+1.32%)
Jan 09, 2023 3.381 3.408 3.364 3.372 1,638,467 +0.02(+0.53%)
Jan 06, 2023 3.301 3.364 3.301 3.355 789,107 +0.05(+1.62%)
Jan 05, 2023 3.283 3.319 3.283 3.301 782,856 -0.01(-0.27%)
Jan 04, 2023 3.301 3.328 3.283 3.310 1,663,212 +0.07(+2.20%)
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.