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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2005 6.305 6.329 6.269 6.271 1,182,073 -0.01(-0.10%)
Jun 29, 2005 6.280 6.318 6.268 6.278 941,136 +0.04(+0.70%)
Jun 28, 2005 6.187 6.243 6.187 6.234 552,829 +0.03(+0.54%)
Jun 27, 2005 6.203 6.223 6.176 6.201 1,706,053 +0.01(+0.17%)
Jun 24, 2005 6.206 6.238 6.184 6.191 975,444 -0.01(-0.19%)
Jun 23, 2005 6.244 6.296 6.188 6.202 1,274,861 -0.11(-1.71%)
Jun 22, 2005 6.314 6.325 6.285 6.310 1,313,068 -0.02(-0.24%)
Jun 21, 2005 6.271 6.332 6.262 6.325 2,835,105 +0.03(+0.47%)
Jun 20, 2005 6.253 6.297 6.230 6.296 1,130,611 -0.01(-0.20%)
Jun 17, 2005 6.262 6.310 6.252 6.309 1,102,541 +0.13(+2.05%)
Jun 16, 2005 6.193 6.207 6.153 6.182 1,446,402 -0.01(-0.08%)
Jun 15, 2005 6.192 6.203 6.135 6.187 1,022,571 +0.06(+0.93%)
Jun 14, 2005 6.115 6.149 6.115 6.130 521,422 +0.02(+0.38%)
Jun 13, 2005 6.073 6.113 6.065 6.107 889,580 +0.02(+0.28%)
Jun 10, 2005 6.154 6.154 6.068 6.089 619,543 -0.06(-1.04%)
Jun 09, 2005 6.123 6.183 6.096 6.154 639,005 +0.01(+0.14%)
Jun 08, 2005 6.203 6.215 6.130 6.145 1,205,028 +0.00(+0.06%)
Jun 07, 2005 6.157 6.187 6.141 6.141 925,261 -0.00(-0.02%)
Jun 06, 2005 6.142 6.152 6.110 6.142 784,971 -0.01(-0.14%)
Jun 03, 2005 6.194 6.204 6.134 6.151 553,048 -0.07(-1.19%)
Jun 02, 2005 6.200 6.248 6.190 6.225 1,351,805 +0.00(+0.04%)
Jun 01, 2005 6.181 6.252 6.176 6.223 1,181,512 +0.00(+0.04%)
May 31, 2005 6.256 6.257 6.211 6.220 1,248,818 -0.14(-2.19%)
May 27, 2005 6.320 6.368 6.315 6.359 734,694 -0.01(-0.21%)
May 26, 2005 6.371 6.382 6.348 6.373 2,466,011 -0.00(-0.02%)
May 25, 2005 6.389 6.389 6.339 6.374 746,858 -0.02(-0.35%)
May 24, 2005 6.396 6.404 6.369 6.396 848,223 -0.02(-0.35%)
May 23, 2005 6.406 6.437 6.403 6.419 738,749 +0.02(+0.29%)
May 20, 2005 6.390 6.400 6.359 6.400 1,868,362 -0.02(-0.36%)
May 19, 2005 6.378 6.428 6.372 6.424 1,754,022 +0.04(+0.62%)
May 18, 2005 6.292 6.405 6.288 6.384 1,280,444 +0.06(+1.01%)
May 17, 2005 6.272 6.337 6.271 6.320 1,381,809 +0.05(+0.87%)
May 16, 2005 6.258 6.279 6.227 6.266 1,705,367 +0.10(+1.64%)
May 13, 2005 6.193 6.235 6.137 6.165 1,126,369 +0.01(+0.18%)
May 12, 2005 6.197 6.208 6.131 6.154 1,074,470 -0.05(-0.78%)
May 11, 2005 6.182 6.213 6.150 6.202 1,998,920 -0.01(-0.12%)
May 10, 2005 6.252 6.260 6.199 6.209 3,619,141 -0.18(-2.86%)
May 09, 2005 6.400 6.410 6.352 6.391 2,617,653 +0.01(+0.19%)
May 06, 2005 6.424 6.431 6.378 6.379 703,068 -0.06(-0.92%)
May 05, 2005 6.446 6.454 6.406 6.438 1,356,671 +0.02(+0.35%)
May 04, 2005 6.356 6.426 6.347 6.416 588,728 +0.08(+1.23%)
May 03, 2005 6.324 6.394 6.314 6.338 886,336 +0.01(+0.23%)
May 02, 2005 6.327 6.336 6.290 6.324 1,094,743 +0.03(+0.55%)
Apr 29, 2005 6.285 6.299 6.240 6.289 878,227 +0.08(+1.31%)
Apr 28, 2005 6.246 6.285 6.200 6.208 2,414,112 -0.08(-1.29%)
Apr 27, 2005 6.271 6.294 6.241 6.289 2,352,482 -0.01(-0.14%)
Apr 26, 2005 6.354 6.359 6.298 6.298 1,676,174 -0.06(-0.99%)
Apr 25, 2005 6.353 6.382 6.329 6.361 656,035 -0.02(-0.33%)
Apr 22, 2005 6.432 6.447 6.348 6.382 1,282,066 -0.03(-0.44%)
Apr 21, 2005 6.417 6.417 6.329 6.410 2,470,066 +0.15(+2.32%)
Apr 20, 2005 6.272 6.318 6.245 6.264 1,321,801 -0.05(-0.72%)
Apr 19, 2005 6.301 6.320 6.256 6.310 1,170,970 +0.03(+0.41%)
Apr 18, 2005 6.252 6.293 6.239 6.284 1,179,079 +0.04(+0.69%)
Apr 15, 2005 6.308 6.329 6.229 6.241 892,013 -0.11(-1.67%)
Apr 14, 2005 6.385 6.389 6.334 6.347 969,050 -0.04(-0.60%)
Apr 13, 2005 6.394 6.435 6.371 6.385 804,433 -0.06(-0.90%)
Apr 12, 2005 6.378 6.448 6.348 6.443 1,035,546 -0.01(-0.13%)
Apr 11, 2005 6.436 6.469 6.405 6.452 875,794 +0.04(+0.62%)
Apr 08, 2005 6.410 6.447 6.379 6.412 1,513,178 -0.00(-0.02%)
Apr 07, 2005 6.389 6.438 6.384 6.414 943,912 +0.03(+0.44%)
Apr 06, 2005 6.377 6.412 6.348 6.385 1,201,785 +0.03(+0.41%)
Apr 05, 2005 6.330 6.374 6.322 6.359 986,891 +0.03(+0.53%)
Apr 04, 2005 6.295 6.340 6.263 6.326 1,521,288 -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.
 
 
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.