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: 4:10 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 (%)
Jul 31, 2023 3.940 3.968 3.903 3.912 570,830 -0.05(-1.17%)
Jul 28, 2023 3.977 4.005 3.959 3.959 566,919 +0.00(+0.00%)
Jul 27, 2023 3.987 4.005 3.959 3.959 889,985 +0.06(+1.67%)
Jul 26, 2023 3.829 3.894 3.829 3.894 825,785 +0.08(+2.19%)
Jul 25, 2023 3.801 3.810 3.792 3.810 834,751 -0.02(-0.48%)
Jul 24, 2023 3.810 3.855 3.810 3.829 924,179 +0.03(+0.73%)
Jul 21, 2023 3.783 3.801 3.773 3.801 563,459 +0.03(+0.74%)
Jul 20, 2023 3.764 3.792 3.745 3.773 806,034 +0.03(+0.74%)
Jul 19, 2023 3.745 3.755 3.708 3.745 968,965 +0.03(+0.75%)
Jul 18, 2023 3.699 3.727 3.681 3.718 1,114,669 -0.06(-1.47%)
Jul 17, 2023 3.773 3.783 3.755 3.773 1,096,140 +0.04(+0.99%)
Jul 14, 2023 3.783 3.810 3.736 3.736 1,184,648 -0.02(-0.49%)
Jul 13, 2023 3.736 3.755 3.727 3.755 836,544 +0.03(+0.75%)
Jul 12, 2023 3.690 3.727 3.690 3.727 785,107 +0.08(+2.29%)
Jul 11, 2023 3.625 3.648 3.616 3.644 1,206,428 +0.01(+0.26%)
Jul 10, 2023 3.644 3.648 3.625 3.634 725,594 -0.01(-0.25%)
Jul 07, 2023 3.634 3.648 3.625 3.644 1,421,697 -0.02(-0.51%)
Jul 06, 2023 3.671 3.671 3.625 3.662 1,269,742 -0.06(-1.74%)
Jul 05, 2023 3.755 3.764 3.708 3.727 1,168,265 -0.06(-1.47%)
Jul 03, 2023 3.773 3.792 3.764 3.783 464,193 +0.05(+1.24%)
Jun 30, 2023 3.727 3.755 3.718 3.736 561,170 +0.05(+1.26%)
Jun 29, 2023 3.681 3.690 3.667 3.690 436,491 +0.02(+0.50%)
Jun 28, 2023 3.681 3.685 3.662 3.671 681,871 +0.00(+0.00%)
Jun 27, 2023 3.644 3.681 3.636 3.671 680,389 +0.06(+1.80%)
Jun 26, 2023 3.634 3.634 3.593 3.606 1,219,524 -0.03(-0.77%)
Jun 23, 2023 3.625 3.644 3.616 3.634 731,941 +0.03(+0.77%)
Jun 22, 2023 3.644 3.644 3.606 3.606 1,104,936 -0.04(-1.02%)
Jun 21, 2023 3.653 3.657 3.634 3.644 1,211,381 +0.01(+0.26%)
Jun 20, 2023 3.634 3.657 3.606 3.634 2,937,494 +0.06(+1.55%)
Jun 16, 2023 3.699 3.708 3.560 3.579 8,914,424 -0.12(-3.26%)
Jun 15, 2023 3.690 3.708 3.681 3.699 967,393 +0.06(+1.53%)
Jun 14, 2023 3.681 3.690 3.625 3.644 970,924 +0.02(+0.51%)
Jun 13, 2023 3.671 3.681 3.625 3.625 1,250,535 -0.09(-2.37%)
Jun 12, 2023 3.686 3.726 3.677 3.713 1,483,320 +0.01(+0.24%)
Jun 09, 2023 3.695 3.704 3.677 3.704 662,658 -0.01(-0.24%)
Jun 08, 2023 3.677 3.713 3.677 3.713 817,743 +0.01(+0.24%)
Jun 07, 2023 3.677 3.704 3.669 3.704 863,152 +0.06(+1.71%)
Jun 06, 2023 3.615 3.651 3.597 3.642 1,313,765 -0.09(-2.39%)
Jun 05, 2023 3.704 3.735 3.695 3.731 1,439,531 +0.02(+0.48%)
Jun 02, 2023 3.651 3.713 3.642 3.713 1,067,335 -0.01(-0.24%)
Jun 01, 2023 3.713 3.731 3.695 3.722 927,563 +0.00(+0.00%)
May 31, 2023 3.713 3.753 3.686 3.722 1,519,611 +0.02(+0.48%)
May 30, 2023 3.722 3.722 3.695 3.704 628,848 -0.02(-0.48%)
May 26, 2023 3.686 3.731 3.677 3.722 1,035,066 +0.00(+0.00%)
May 25, 2023 3.704 3.740 3.691 3.722 1,040,855 -0.07(-1.88%)
May 24, 2023 3.793 3.802 3.775 3.793 460,959 +0.01(+0.24%)
May 23, 2023 3.775 3.793 3.766 3.784 558,291 +0.02(+0.47%)
May 22, 2023 3.766 3.775 3.744 3.766 957,919 +0.03(+0.71%)
May 19, 2023 3.758 3.758 3.731 3.740 577,002 -0.01(-0.24%)
May 18, 2023 3.775 3.775 3.713 3.749 560,657 -0.04(-0.94%)
May 17, 2023 3.802 3.802 3.749 3.784 710,525 +0.00(+0.00%)
May 16, 2023 3.793 3.802 3.771 3.784 818,785 +0.02(+0.47%)
May 15, 2023 3.740 3.766 3.726 3.766 1,314,312 +0.06(+1.68%)
May 12, 2023 3.740 3.749 3.695 3.704 636,623 +0.00(+0.00%)
May 11, 2023 3.704 3.717 3.677 3.704 991,268 -0.21(-5.45%)
May 10, 2023 3.918 3.918 3.873 3.918 730,254 +0.04(+0.92%)
May 09, 2023 3.882 3.891 3.869 3.882 741,535 -0.02(-0.46%)
May 08, 2023 3.936 3.936 3.882 3.900 607,319 -0.01(-0.23%)
May 05, 2023 3.882 3.927 3.873 3.909 748,161 +0.01(+0.23%)
May 04, 2023 3.909 3.913 3.882 3.900 482,183 -0.06(-1.57%)
May 03, 2023 3.971 3.985 3.953 3.962 764,559 +0.04(+0.91%)
May 02, 2023 3.953 3.953 3.904 3.927 1,191,939 -0.08(-2.00%)
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.