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 )

4.105 +0.115 (+2.88%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 21, 2023 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 20, 2023 3.930 4.006 3.930 3.990 716,749 +0.06(+1.53%)
Mar 17, 2023 3.900 3.930 3.875 3.930 1,868,148 +0.00(+0.00%)
Mar 16, 2023 3.910 3.940 3.905 3.930 867,656 -0.02(-0.51%)
Mar 15, 2023 3.920 3.970 3.910 3.950 893,529 -0.12(-2.95%)
Mar 14, 2023 4.070 4.070 4.040 4.070 855,476 +0.02(+0.49%)
Mar 13, 2023 4.050 4.090 4.040 4.050 1,106,350 -0.07(-1.70%)
Mar 10, 2023 4.130 4.160 4.100 4.120 1,081,821 +0.00(+0.00%)
Mar 09, 2023 4.120 4.150 4.110 4.120 958,176 -0.01(-0.24%)
Mar 08, 2023 4.110 4.146 4.105 4.130 615,068 +0.02(+0.49%)
Mar 07, 2023 4.200 4.200 4.100 4.110 696,893 -0.09(-2.14%)
Mar 06, 2023 4.190 4.220 4.180 4.200 681,912 +0.04(+0.96%)
Mar 03, 2023 4.120 4.160 4.100 4.160 572,328 +0.05(+1.22%)
Mar 02, 2023 4.140 4.150 4.090 4.110 1,240,004 -0.03(-0.72%)
Mar 01, 2023 4.170 4.190 4.130 4.140 700,708 +0.05(+1.22%)
Feb 28, 2023 4.100 4.115 4.065 4.090 1,022,633 -0.06(-1.45%)
Feb 27, 2023 4.120 4.150 4.105 4.150 628,598 +0.03(+0.73%)
Feb 24, 2023 4.100 4.120 4.080 4.120 600,989 +0.04(+0.98%)
Feb 23, 2023 4.110 4.115 4.045 4.080 1,055,704 +0.05(+1.24%)
Feb 22, 2023 4.050 4.060 4.010 4.030 1,231,316 +0.04(+1.00%)
Feb 21, 2023 4.010 4.040 3.990 3.990 761,131 -0.10(-2.44%)
Feb 17, 2023 4.040 4.090 4.040 4.090 963,839 +0.07(+1.74%)
Feb 16, 2023 4.030 4.045 4.015 4.020 966,858 +0.04(+1.01%)
Feb 15, 2023 3.930 3.980 3.920 3.980 807,755 +0.03(+0.76%)
Feb 14, 2023 3.930 3.970 3.920 3.950 1,213,848 +0.13(+3.40%)
Feb 13, 2023 3.780 3.825 3.772 3.820 933,422 +0.01(+0.26%)
Feb 10, 2023 3.790 3.810 3.770 3.810 799,611 +0.06(+1.60%)
Feb 09, 2023 3.810 3.825 3.745 3.750 1,129,367 -0.05(-1.32%)
Feb 08, 2023 3.800 3.820 3.800 3.800 987,598 +0.06(+1.60%)
Feb 07, 2023 3.730 3.780 3.721 3.740 1,613,264 +0.03(+0.81%)
Feb 06, 2023 3.730 3.735 3.690 3.710 1,143,393 -0.05(-1.33%)
Feb 03, 2023 3.850 3.850 3.745 3.760 1,524,142 -0.15(-3.84%)
Feb 02, 2023 3.890 3.910 3.870 3.910 1,180,322 +0.02(+0.51%)
Feb 01, 2023 3.830 3.900 3.824 3.890 963,859 +0.05(+1.30%)
Jan 31, 2023 3.820 3.855 3.805 3.840 695,571 +0.00(+0.00%)
Jan 30, 2023 3.850 3.870 3.840 3.840 927,222 +0.00(+0.00%)
Jan 27, 2023 3.770 3.850 3.760 3.840 1,198,817 +0.03(+0.79%)
Jan 26, 2023 3.800 3.820 3.780 3.810 1,338,297 -0.04(-1.04%)
Jan 25, 2023 3.820 3.860 3.810 3.850 1,457,816 -0.04(-1.03%)
Jan 24, 2023 3.850 3.900 3.850 3.890 836,380 -0.03(-0.77%)
Jan 23, 2023 3.900 3.935 3.890 3.920 1,297,185 +0.01(+0.26%)
Jan 20, 2023 3.880 3.910 3.845 3.910 732,161 +0.06(+1.56%)
Jan 19, 2023 3.820 3.850 3.800 3.850 865,453 +0.01(+0.26%)
Jan 18, 2023 3.900 3.910 3.840 3.840 977,778 -0.11(-2.78%)
Jan 17, 2023 3.940 3.960 3.924 3.950 1,059,053 -0.02(-0.50%)
Jan 13, 2023 3.920 3.980 3.910 3.970 1,808,489 +0.01(+0.25%)
Jan 12, 2023 3.910 3.960 3.890 3.960 2,438,606 +0.09(+2.33%)
Jan 11, 2023 3.860 3.870 3.830 3.870 2,167,501 +0.04(+1.04%)
Jan 10, 2023 3.820 3.840 3.801 3.830 1,038,185 +0.05(+1.32%)
Jan 09, 2023 3.790 3.820 3.770 3.780 1,461,803 +0.02(+0.53%)
Jan 06, 2023 3.700 3.770 3.700 3.760 704,024 +0.06(+1.62%)
Jan 05, 2023 3.680 3.720 3.680 3.700 698,447 -0.01(-0.27%)
Jan 04, 2023 3.700 3.730 3.680 3.710 1,483,880 +0.08(+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.