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 )

4.845 -0.055 (-1.12%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 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 29, 2012 6.236 6.352 6.212 6.333 9,635,743 +0.39(+6.50%)
Jun 28, 2012 5.893 5.956 5.873 5.946 6,781,828 +0.07(+1.23%)
Jun 27, 2012 5.820 5.902 5.797 5.873 6,191,691 +0.06(+1.00%)
Jun 26, 2012 5.830 5.865 5.753 5.815 6,797,250 -0.04(-0.66%)
Jun 25, 2012 5.883 5.907 5.815 5.854 6,108,774 -0.29(-4.80%)
Jun 22, 2012 6.217 6.231 6.120 6.149 6,648,801 +0.17(+2.91%)
Jun 21, 2012 6.188 6.207 5.960 5.975 6,506,631 -0.11(-1.75%)
Jun 20, 2012 6.052 6.125 6.016 6.081 5,340,849 +0.04(+0.64%)
Jun 19, 2012 5.960 6.086 5.936 6.043 6,798,441 +0.25(+4.25%)
Jun 18, 2012 5.811 5.835 5.748 5.796 8,804,089 -0.26(-4.23%)
Jun 15, 2012 6.086 6.103 5.999 6.052 6,636,153 +0.03(+0.48%)
Jun 14, 2012 5.980 6.052 5.951 6.023 8,209,272 +0.11(+1.80%)
Jun 13, 2012 5.902 5.965 5.883 5.917 7,373,746 -0.03(-0.57%)
Jun 12, 2012 5.960 5.968 5.820 5.951 6,268,869 +0.15(+2.50%)
Jun 11, 2012 6.018 6.018 5.801 5.806 9,059,236 -0.12(-2.04%)
Jun 08, 2012 5.830 5.936 5.782 5.927 9,504,939 +0.22(+3.81%)
Jun 07, 2012 5.849 5.873 5.695 5.709 9,148,710 -0.13(-2.15%)
Jun 06, 2012 5.719 5.840 5.695 5.835 15,775,182 +0.26(+4.59%)
Jun 05, 2012 5.617 5.666 5.559 5.579 11,038,511 -0.09(-1.62%)
Jun 04, 2012 5.656 5.710 5.617 5.670 14,178,204 +0.27(+5.01%)
Jun 01, 2012 5.395 5.436 5.313 5.400 14,901,935 +0.05(+0.90%)
May 31, 2012 5.390 5.399 5.270 5.351 12,223,082 +0.01(+0.18%)
May 30, 2012 5.421 5.424 5.303 5.342 17,947,482 -0.21(-3.75%)
May 29, 2012 5.593 5.632 5.511 5.550 13,332,328 -0.24(-4.17%)
May 25, 2012 5.733 5.830 5.728 5.791 21,037,942 +0.02(+0.34%)
May 24, 2012 5.907 5.936 5.724 5.772 25,299,432 -0.07(-1.16%)
May 23, 2012 5.912 5.917 5.743 5.840 14,655,440 -0.23(-3.74%)
May 22, 2012 6.115 6.149 6.038 6.067 9,973,754 -0.02(-0.40%)
May 21, 2012 6.014 6.091 6.014 6.091 10,667,250 +0.06(+1.04%)
May 18, 2012 6.110 6.120 5.989 6.028 18,175,712 +0.06(+0.97%)
May 17, 2012 5.999 6.009 5.931 5.970 10,540,537 -0.00(-0.08%)
May 16, 2012 6.115 6.168 5.965 5.975 12,022,038 -0.09(-1.44%)
May 15, 2012 6.139 6.236 6.043 6.062 11,984,677 -0.13(-2.08%)
May 14, 2012 6.245 6.258 6.187 6.191 8,841,472 -0.13(-2.11%)
May 11, 2012 6.320 6.454 6.289 6.325 15,674,143 -0.24(-3.67%)
May 10, 2012 6.561 6.588 6.490 6.565 13,508,561 +0.19(+3.01%)
May 09, 2012 6.307 6.414 6.285 6.374 8,943,843 -0.15(-2.32%)
May 08, 2012 6.561 6.570 6.445 6.525 11,534,935 +0.02(+0.34%)
May 07, 2012 6.409 6.525 6.383 6.503 8,823,478 +0.19(+3.04%)
May 04, 2012 6.374 6.405 6.294 6.311 11,290,955 +0.03(+0.50%)
May 03, 2012 6.307 6.343 6.249 6.280 7,060,621 -0.02(-0.28%)
May 02, 2012 6.262 6.307 6.240 6.298 20,550,760 -0.26(-4.01%)
May 01, 2012 6.557 6.632 6.525 6.561 7,415,262 +0.04(+0.62%)
Apr 30, 2012 6.606 6.619 6.485 6.521 9,673,954 -0.19(-2.86%)
Apr 27, 2012 6.686 6.717 6.601 6.713 8,940,000 +0.11(+1.62%)
Apr 26, 2012 6.557 6.630 6.521 6.606 7,755,952 -0.04(-0.60%)
Apr 25, 2012 6.721 6.739 6.606 6.646 11,207,358 +0.15(+2.33%)
Apr 24, 2012 6.387 6.548 6.387 6.494 8,382,431 +0.15(+2.39%)
Apr 23, 2012 6.334 6.365 6.289 6.343 14,321,473 -0.17(-2.60%)
Apr 20, 2012 6.467 6.557 6.450 6.512 10,385,971 +0.16(+2.60%)
Apr 19, 2012 6.374 6.423 6.307 6.347 17,365,016 -0.16(-2.47%)
Apr 18, 2012 6.525 6.610 6.494 6.508 10,844,257 -0.25(-3.63%)
Apr 17, 2012 6.681 6.788 6.657 6.753 10,385,396 +0.13(+2.02%)
Apr 16, 2012 6.637 6.655 6.552 6.619 12,019,256 +0.02(+0.27%)
Apr 13, 2012 6.659 6.672 6.534 6.601 17,314,136 -0.25(-3.58%)
Apr 12, 2012 6.753 6.864 6.748 6.846 6,140,995 -0.02(-0.26%)
Apr 11, 2012 6.900 6.918 6.851 6.864 12,786,240 +0.16(+2.33%)
Apr 10, 2012 6.864 6.886 6.695 6.708 12,864,336 -0.20(-2.84%)
Apr 09, 2012 6.828 6.918 6.828 6.904 4,631,345 -0.02(-0.26%)
Apr 05, 2012 6.842 6.940 6.820 6.922 8,768,583 -0.05(-0.77%)
Apr 04, 2012 7.038 7.047 6.940 6.976 12,359,161 -0.17(-2.43%)
Apr 03, 2012 7.274 7.279 7.118 7.149 9,611,282 -0.20(-2.67%)
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.