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 )

4.440 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 47.71 48.15 47.64 47.99 641,200 +0.28(+0.59%)
Apr 27, 2006 47.26 47.86 47.23 47.71 732,800 +0.07(+0.15%)
Apr 26, 2006 47.42 47.74 47.42 47.64 685,500 +0.08(+0.17%)
Apr 25, 2006 47.63 47.72 47.24 47.56 659,300 +0.01(+0.02%)
Apr 24, 2006 47.39 47.55 47.24 47.55 111,400 +0.31(+0.66%)
Apr 21, 2006 47.43 47.35 47.03 47.24 156,400 +0.05(+0.11%)
Apr 20, 2006 46.86 47.27 46.96 47.19 172,100 -0.05(-0.11%)
Apr 19, 2006 46.88 47.24 46.44 47.24 183,300 +0.66(+1.42%)
Apr 18, 2006 46.27 46.58 46.01 46.58 142,100 +0.66(+1.44%)
Apr 17, 2006 45.70 46.23 45.70 45.92 120,500 +0.22(+0.48%)
Apr 13, 2006 45.64 45.70 45.40 45.70 110,700 +0.06(+0.13%)
Apr 12, 2006 45.74 45.85 45.54 45.64 153,600 -0.66(-1.43%)
Apr 11, 2006 46.43 46.44 46.16 46.30 254,700 -0.41(-0.88%)
Apr 10, 2006 46.83 46.88 46.63 46.71 86,800 +0.01(+0.02%)
Apr 07, 2006 47.17 47.17 46.65 46.70 164,200 -0.82(-1.73%)
Apr 06, 2006 47.32 47.55 47.24 47.52 132,800 -0.29(-0.61%)
Apr 05, 2006 47.57 47.83 47.44 47.81 92,600 +0.11(+0.23%)
Apr 04, 2006 47.64 47.83 47.47 47.70 203,400 +0.43(+0.91%)
Apr 03, 2006 47.04 47.41 46.95 47.27 315,400 +0.30(+0.64%)
Mar 31, 2006 47.02 47.19 46.86 46.97 210,800 -0.10(-0.21%)
Mar 30, 2006 47.35 47.39 46.97 47.07 415,000 +0.05(+0.11%)
Mar 29, 2006 46.74 47.20 46.66 47.02 143,600 +0.47(+1.01%)
Mar 28, 2006 47.13 47.22 46.49 46.55 420,600 -0.63(-1.34%)
Mar 27, 2006 47.46 47.54 47.17 47.18 380,200 -0.51(-1.07%)
Mar 24, 2006 47.61 47.93 47.44 47.69 181,600 +0.10(+0.21%)
Mar 23, 2006 48.03 48.04 47.48 47.59 261,600 -0.54(-1.12%)
Mar 22, 2006 48.01 48.24 47.97 48.13 111,100 +0.40(+0.84%)
Mar 21, 2006 48.00 48.10 47.72 47.73 103,800 -0.43(-0.89%)
Mar 20, 2006 48.16 48.21 48.00 48.16 148,700 +0.10(+0.21%)
Mar 17, 2006 47.96 48.18 47.83 48.06 134,800 -0.05(-0.10%)
Mar 16, 2006 47.73 48.28 47.57 48.11 172,900 -0.34(-0.70%)
Mar 15, 2006 48.20 48.45 47.90 48.45 176,800 +0.07(+0.14%)
Mar 14, 2006 47.90 48.40 47.87 48.38 95,400 +0.23(+0.48%)
Mar 13, 2006 47.86 48.16 47.86 48.15 181,200 +0.37(+0.77%)
Mar 10, 2006 47.20 47.80 47.09 47.78 112,700 +0.50(+1.06%)
Mar 09, 2006 47.51 47.61 47.28 47.28 422,200 -0.24(-0.51%)
Mar 08, 2006 47.19 47.56 47.09 47.52 120,400 +0.30(+0.64%)
Mar 07, 2006 47.16 47.30 47.00 47.22 152,900 -0.47(-0.99%)
Mar 06, 2006 48.10 48.13 47.53 47.69 606,100 +0.19(+0.40%)
Mar 03, 2006 47.06 47.70 46.94 47.50 197,300 +0.14(+0.30%)
Mar 02, 2006 47.14 47.41 47.07 47.36 327,900 +0.00(+0.00%)
Mar 01, 2006 46.90 47.39 46.85 47.36 186,100 +1.14(+2.47%)
Feb 28, 2006 45.98 46.43 46.02 46.22 147,000 +0.24(+0.52%)
Feb 27, 2006 45.82 46.09 45.80 45.98 165,200 +0.03(+0.07%)
Feb 24, 2006 45.88 46.05 45.73 45.95 120,300 +0.00(+0.00%)
Feb 23, 2006 45.97 46.11 45.75 45.95 189,800 -0.31(-0.67%)
Feb 22, 2006 45.96 46.30 45.80 46.26 118,400 +0.17(+0.37%)
Feb 21, 2006 46.24 46.28 45.94 46.09 156,300 -0.72(-1.54%)
Feb 17, 2006 46.56 46.88 46.41 46.81 147,700 +0.37(+0.80%)
Feb 16, 2006 46.14 46.55 46.04 46.44 137,200 +0.25(+0.54%)
Feb 15, 2006 46.40 46.72 46.09 46.19 195,400 -0.55(-1.18%)
Feb 14, 2006 46.16 46.75 45.98 46.74 219,000 +0.55(+1.19%)
Feb 13, 2006 46.01 46.32 46.01 46.19 164,900 -0.23(-0.50%)
Feb 10, 2006 46.63 46.80 46.08 46.42 239,400 +0.63(+1.38%)
Feb 09, 2006 45.63 45.97 45.53 45.79 317,400 +0.93(+2.07%)
Feb 08, 2006 44.72 44.92 44.60 44.86 292,900 +0.52(+1.17%)
Feb 07, 2006 44.49 44.58 44.24 44.34 272,300 -0.50(-1.12%)
Feb 06, 2006 44.79 45.00 44.65 44.84 188,100 -0.04(-0.09%)
Feb 03, 2006 44.75 45.08 44.67 44.88 236,000 -0.11(-0.24%)
Feb 02, 2006 45.23 45.29 44.85 44.99 122,100 -0.55(-1.21%)
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.