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 )

4.395 -0.015 (-0.34%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.741 6.801 6.722 6.779 1,714,018 +0.00(+0.00%)
Sep 28, 2017 6.791 6.801 6.760 6.779 1,674,076 -0.03(-0.37%)
Sep 27, 2017 6.823 6.804 2,348,565 +0.18(+2.75%)
Sep 26, 2017 6.628 6.634 6.590 6.622 1,596,868 -0.09(-1.31%)
Sep 25, 2017 6.747 6.754 6.660 6.710 1,847,984 -0.06(-0.93%)
Sep 22, 2017 6.779 6.791 6.748 6.773 1,508,583 -0.01(-0.09%)
Sep 21, 2017 6.760 6.785 6.741 6.779 853,466 -0.05(-0.74%)
Sep 20, 2017 6.861 6.873 6.785 6.829 1,494,157 -0.07(-1.00%)
Sep 19, 2017 6.867 6.911 6.867 6.898 2,135,786 +0.05(+0.73%)
Sep 18, 2017 6.861 6.892 6.829 6.848 1,430,251 +0.06(+0.83%)
Sep 15, 2017 6.779 6.807 6.766 6.791 2,539,485 +0.04(+0.65%)
Sep 14, 2017 6.729 6.760 6.719 6.747 1,430,874 -0.03(-0.37%)
Sep 13, 2017 6.798 6.810 6.766 6.773 1,761,600 -0.03(-0.37%)
Sep 12, 2017 6.823 6.829 6.798 6.798 1,522,302 -0.05(-0.73%)
Sep 11, 2017 6.817 6.864 6.817 6.848 1,841,343 +0.12(+1.77%)
Sep 08, 2017 6.747 6.760 6.722 6.729 1,409,442 +0.02(+0.28%)
Sep 07, 2017 6.697 6.729 6.682 6.710 2,290,114 +0.07(+1.04%)
Sep 06, 2017 6.641 6.672 6.628 6.641 1,872,052 +0.02(+0.28%)
Sep 05, 2017 6.666 6.678 6.603 6.622 3,000,637 -0.14(-2.04%)
Sep 01, 2017 6.791 6.798 6.754 6.760 809,128 -0.01(-0.09%)
Aug 31, 2017 6.766 6.779 6.738 6.766 2,604,683 +0.03(+0.37%)
Aug 30, 2017 6.754 6.779 6.735 6.741 1,660,199 -0.06(-0.83%)
Aug 29, 2017 6.754 6.810 6.754 6.798 1,241,274 -0.01(-0.09%)
Aug 28, 2017 6.842 6.854 6.791 6.804 853,602 -0.01(-0.18%)
Aug 25, 2017 6.779 6.845 6.763 6.817 1,099,857 +0.06(+0.93%)
Aug 24, 2017 6.785 6.788 6.747 6.754 917,532 -0.01(-0.19%)
Aug 23, 2017 6.760 6.779 6.741 6.766 1,404,328 -0.01(-0.19%)
Aug 22, 2017 6.773 6.791 6.763 6.779 853,167 +0.00(+0.00%)
Aug 21, 2017 6.817 6.817 6.766 6.779 1,064,014 +0.02(+0.28%)
Aug 18, 2017 6.773 6.795 6.754 6.760 1,443,926 +0.00(+0.00%)
Aug 17, 2017 6.848 6.867 6.754 6.760 1,368,330 -0.15(-2.18%)
Aug 16, 2017 6.911 6.923 6.886 6.911 1,596,644 -0.01(-0.18%)
Aug 15, 2017 6.949 6.961 6.905 6.923 1,317,552 -0.07(-0.99%)
Aug 14, 2017 6.942 7.011 6.939 6.993 1,684,930 +0.15(+2.20%)
Aug 11, 2017 6.898 6.911 6.804 6.842 2,585,352 -0.13(-1.89%)
Aug 10, 2017 7.093 7.093 6.949 6.974 2,378,317 -0.16(-2.20%)
Aug 09, 2017 7.118 7.150 7.099 7.131 1,209,806 -0.08(-1.13%)
Aug 08, 2017 7.194 7.269 7.187 7.212 1,677,710 +0.01(+0.17%)
Aug 07, 2017 7.194 7.206 7.168 7.200 921,002 +0.00(+0.00%)
Aug 04, 2017 7.137 7.200 7.131 7.200 1,331,293 +0.11(+1.51%)
Aug 03, 2017 7.074 7.106 7.055 7.093 1,474,147 -0.02(-0.27%)
Aug 02, 2017 7.131 7.146 7.074 7.112 1,162,574 -0.04(-0.61%)
Aug 01, 2017 7.187 7.203 7.143 7.156 1,963,089 +0.07(+0.98%)
Jul 31, 2017 7.093 7.110 7.068 7.087 2,393,846 -0.06(-0.79%)
Jul 28, 2017 7.099 7.146 7.087 7.143 2,681,042 -0.04(-0.61%)
Jul 27, 2017 7.187 7.200 7.118 7.187 3,547,801 +0.29(+4.19%)
Jul 26, 2017 6.917 6.917 6.848 6.898 2,013,312 +0.06(+0.92%)
Jul 25, 2017 6.917 6.930 6.829 6.835 1,668,317 +0.00(+0.00%)
Jul 24, 2017 6.829 6.861 6.798 6.835 1,470,233 +0.00(+0.00%)
Jul 21, 2017 6.867 6.873 6.791 6.835 1,235,741 -0.01(-0.18%)
Jul 20, 2017 6.842 6.873 6.820 6.848 1,491,609 +0.10(+1.49%)
Jul 19, 2017 6.747 6.764 6.735 6.747 1,072,267 -0.01(-0.19%)
Jul 18, 2017 6.779 6.801 6.754 6.760 1,188,517 +0.00(+0.00%)
Jul 17, 2017 6.735 6.766 6.735 6.760 1,186,962 +0.06(+0.84%)
Jul 14, 2017 6.716 6.726 6.685 6.704 1,659,890 -0.01(-0.09%)
Jul 13, 2017 6.678 6.722 6.666 6.710 2,097,542 +0.13(+1.91%)
Jul 12, 2017 6.540 6.590 6.540 6.584 2,222,034 +0.06(+0.87%)
Jul 11, 2017 6.490 6.534 6.490 6.528 1,351,681 +0.06(+0.97%)
Jul 10, 2017 6.415 6.484 6.408 6.465 1,502,843 -0.03(-0.48%)
Jul 07, 2017 6.477 6.515 6.446 6.496 1,665,834 +0.03(+0.39%)
Jul 06, 2017 6.458 6.502 6.440 6.471 1,916,331 -0.01(-0.10%)
Jul 05, 2017 6.528 6.528 6.446 6.477 2,352,460 -0.11(-1.62%)
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.