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 )

4.270 +0.050 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 19, 2024 4.240 4.280 4.240 4.270 413,843 +0.05(+1.18%)
Apr 18, 2024 4.190 4.220 4.180 4.220 568,745 +0.05(+1.20%)
Apr 17, 2024 4.160 4.180 4.140 4.170 869,668 +0.04(+0.97%)
Apr 16, 2024 4.130 4.130 4.110 4.130 444,170 -0.02(-0.48%)
Apr 15, 2024 4.190 4.210 4.140 4.150 785,273 -0.02(-0.48%)
Apr 12, 2024 4.190 4.220 4.150 4.170 1,022,460 -0.03(-0.71%)
Apr 11, 2024 4.240 4.250 4.180 4.200 1,211,502 -0.07(-1.64%)
Apr 10, 2024 4.220 4.270 4.200 4.270 1,199,354 -0.04(-0.93%)
Apr 09, 2024 4.320 4.330 4.290 4.310 1,340,835 -0.03(-0.69%)
Apr 08, 2024 4.280 4.350 4.260 4.340 1,623,962 +0.05(+1.17%)
Apr 05, 2024 4.270 4.300 4.250 4.290 422,322 -0.05(-1.15%)
Apr 04, 2024 4.410 4.420 4.340 4.340 714,267 -0.04(-0.91%)
Apr 03, 2024 4.380 4.380 4.340 4.380 549,754 +0.00(+0.00%)
Apr 02, 2024 4.390 4.390 4.350 4.380 440,432 -0.01(-0.23%)
Apr 01, 2024 4.350 4.400 4.350 4.390 349,528 -0.02(-0.45%)
Mar 28, 2024 4.410 4.430 4.385 4.410 719,979 +0.00(+0.00%)
Mar 27, 2024 4.380 4.420 4.380 4.410 722,836 +0.04(+0.92%)
Mar 26, 2024 4.400 4.410 4.360 4.370 654,945 +0.06(+1.39%)
Mar 25, 2024 4.290 4.320 4.290 4.310 496,911 +0.02(+0.47%)
Mar 22, 2024 4.310 4.310 4.270 4.290 320,326 +0.02(+0.47%)
Mar 21, 2024 4.300 4.320 4.270 4.270 741,491 -0.01(-0.23%)
Mar 20, 2024 4.220 4.280 4.220 4.280 350,534 +0.06(+1.42%)
Mar 19, 2024 4.230 4.240 4.213 4.220 460,584 -0.01(-0.24%)
Mar 18, 2024 4.230 4.240 4.220 4.230 460,310 -0.01(-0.24%)
Mar 15, 2024 4.250 4.280 4.240 4.240 781,377 +0.03(+0.71%)
Mar 14, 2024 4.240 4.240 4.180 4.210 625,009 -0.02(-0.47%)
Mar 13, 2024 4.220 4.250 4.220 4.230 528,122 +0.00(+0.00%)
Mar 12, 2024 4.230 4.240 4.200 4.230 602,414 +0.00(+0.00%)
Mar 11, 2024 4.210 4.230 4.210 4.230 566,398 +0.03(+0.71%)
Mar 08, 2024 4.180 4.210 4.180 4.200 446,522 +0.02(+0.48%)
Mar 07, 2024 4.200 4.230 4.180 4.180 587,650 -0.01(-0.24%)
Mar 06, 2024 4.200 4.210 4.170 4.190 985,783 +0.03(+0.72%)
Mar 05, 2024 4.130 4.160 4.130 4.160 552,654 +0.02(+0.48%)
Mar 04, 2024 4.140 4.150 4.130 4.140 647,397 -0.01(-0.24%)
Mar 01, 2024 4.130 4.160 4.110 4.150 756,487 +0.06(+1.47%)
Feb 29, 2024 4.140 4.140 4.080 4.090 796,144 -0.05(-1.21%)
Feb 28, 2024 4.160 4.170 4.130 4.140 1,453,625 +0.00(+0.00%)
Feb 27, 2024 4.100 4.140 4.100 4.140 700,989 +0.05(+1.22%)
Feb 26, 2024 4.070 4.100 4.070 4.090 888,346 +0.01(+0.25%)
Feb 23, 2024 4.030 4.080 4.030 4.080 644,757 +0.02(+0.49%)
Feb 22, 2024 4.070 4.080 4.035 4.060 1,053,942 +0.07(+1.75%)
Feb 21, 2024 3.980 4.000 3.960 3.990 891,284 +0.03(+0.76%)
Feb 20, 2024 3.970 3.990 3.950 3.960 1,173,772 +0.10(+2.59%)
Feb 16, 2024 3.850 3.860 3.830 3.860 1,057,180 -0.07(-1.78%)
Feb 15, 2024 3.860 3.930 3.860 3.930 681,220 +0.08(+2.08%)
Feb 14, 2024 3.860 3.870 3.830 3.850 782,513 +0.03(+0.79%)
Feb 13, 2024 3.890 3.900 3.820 3.820 1,057,245 -0.05(-1.29%)
Feb 12, 2024 3.850 3.880 3.850 3.870 876,835 +0.01(+0.26%)
Feb 09, 2024 3.850 3.870 3.830 3.860 1,086,998 +0.00(+0.00%)
Feb 08, 2024 3.890 3.890 3.860 3.860 884,205 -0.03(-0.77%)
Feb 07, 2024 3.920 3.940 3.880 3.890 1,613,361 -0.07(-1.77%)
Feb 06, 2024 3.920 3.960 3.915 3.960 1,197,616 -0.01(-0.25%)
Feb 05, 2024 3.980 3.990 3.940 3.970 871,129 -0.03(-0.75%)
Feb 02, 2024 4.050 4.055 3.990 4.000 732,240 -0.09(-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.