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 )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.088 4.117 4.050 4.059 550,192 -0.05(-1.17%)
Jul 28, 2023 4.126 4.155 4.107 4.107 546,422 +0.00(+0.00%)
Jul 27, 2023 4.136 4.155 4.107 4.107 857,809 +0.07(+1.67%)
Jul 26, 2023 3.973 4.040 3.973 4.040 795,930 +0.09(+2.19%)
Jul 25, 2023 3.944 3.953 3.934 3.953 804,572 -0.02(-0.48%)
Jul 24, 2023 3.953 3.999 3.953 3.973 890,767 +0.03(+0.73%)
Jul 21, 2023 3.924 3.944 3.915 3.944 543,088 +0.03(+0.74%)
Jul 20, 2023 3.905 3.934 3.886 3.915 776,892 +0.03(+0.74%)
Jul 19, 2023 3.886 3.896 3.848 3.886 933,933 +0.03(+0.75%)
Jul 18, 2023 3.838 3.867 3.819 3.857 1,074,370 -0.06(-1.47%)
Jul 17, 2023 3.915 3.924 3.896 3.915 1,056,510 +0.04(+0.99%)
Jul 14, 2023 3.924 3.953 3.876 3.876 1,141,818 -0.02(-0.49%)
Jul 13, 2023 3.876 3.896 3.867 3.896 806,299 +0.03(+0.75%)
Jul 12, 2023 3.828 3.867 3.828 3.867 756,723 +0.09(+2.29%)
Jul 11, 2023 3.761 3.785 3.751 3.780 1,162,812 +0.01(+0.26%)
Jul 10, 2023 3.780 3.785 3.761 3.771 699,361 -0.01(-0.25%)
Jul 07, 2023 3.771 3.785 3.761 3.780 1,370,297 -0.02(-0.51%)
Jul 06, 2023 3.809 3.809 3.761 3.799 1,223,836 -0.07(-1.74%)
Jul 05, 2023 3.896 3.905 3.848 3.867 1,126,028 -0.06(-1.47%)
Jul 03, 2023 3.915 3.934 3.905 3.924 447,411 +0.05(+1.24%)
Jun 30, 2023 3.867 3.896 3.857 3.876 540,881 +0.05(+1.26%)
Jun 29, 2023 3.819 3.828 3.804 3.828 420,710 +0.02(+0.50%)
Jun 28, 2023 3.819 3.823 3.799 3.809 657,219 +0.00(+0.00%)
Jun 27, 2023 3.780 3.819 3.772 3.809 655,791 +0.07(+1.80%)
Jun 26, 2023 3.771 3.771 3.727 3.742 1,175,434 -0.03(-0.77%)
Jun 23, 2023 3.761 3.780 3.751 3.771 705,479 +0.03(+0.77%)
Jun 22, 2023 3.780 3.780 3.742 3.742 1,064,988 -0.04(-1.02%)
Jun 21, 2023 3.790 3.795 3.771 3.780 1,167,586 +0.01(+0.26%)
Jun 20, 2023 3.771 3.795 3.742 3.771 2,831,293 +0.06(+1.55%)
Jun 16, 2023 3.838 3.848 3.694 3.713 8,592,134 -0.13(-3.26%)
Jun 15, 2023 3.828 3.848 3.819 3.838 932,418 -0.22(-5.36%)
May 08, 2023 4.092 4.092 4.037 4.055 584,058 -0.01(-0.23%)
May 05, 2023 4.037 4.083 4.028 4.065 719,507 +0.01(+0.23%)
May 04, 2023 4.065 4.069 4.037 4.055 463,715 -0.06(-1.57%)
May 03, 2023 4.129 4.143 4.111 4.120 735,276 +0.04(+0.91%)
May 02, 2023 4.111 4.111 4.060 4.083 1,146,288 -0.08(-2.00%)
May 01, 2023 4.194 4.194 4.157 4.166 630,731 -0.01(-0.22%)
Apr 28, 2023 4.157 4.194 4.148 4.176 606,548 -0.02(-0.44%)
Apr 27, 2023 4.139 4.194 4.134 4.194 803,983 +0.08(+2.03%)
Apr 26, 2023 4.092 4.129 4.092 4.111 1,220,472 +0.13(+3.26%)
Apr 25, 2023 4.000 4.000 3.967 3.981 821,292 -0.09(-2.27%)
Apr 24, 2023 4.074 4.074 4.051 4.074 1,442,580 -0.02(-0.45%)
Apr 21, 2023 4.092 4.092 4.055 4.092 4,950,383 -0.01(-0.23%)
Apr 20, 2023 4.148 4.153 4.083 4.102 4,395,343 -0.06(-1.34%)
Apr 19, 2023 4.157 4.176 4.153 4.157 621,846 +0.00(+0.00%)
Apr 18, 2023 4.157 4.162 4.139 4.157 319,177 +0.02(+0.45%)
Apr 17, 2023 4.148 4.148 4.092 4.139 741,678 +0.02(+0.45%)
Apr 14, 2023 4.139 4.139 4.093 4.120 581,033 -0.05(-1.11%)
Apr 13, 2023 4.120 4.166 4.111 4.166 658,669 +0.04(+0.90%)
Apr 12, 2023 4.111 4.139 4.111 4.129 663,939 +0.04(+0.90%)
Apr 11, 2023 4.102 4.111 4.092 4.092 906,678 -0.01(-0.23%)
Apr 10, 2023 4.074 4.102 4.065 4.102 709,867 -0.01(-0.23%)
Apr 06, 2023 4.074 4.111 4.074 4.111 781,969 +0.04(+0.91%)
Apr 05, 2023 4.055 4.074 4.037 4.074 900,235 +0.08(+2.09%)
Apr 04, 2023 3.972 3.991 3.963 3.991 1,797,208 -0.02(-0.46%)
Apr 03, 2023 3.981 4.009 3.972 4.009 489,818 +0.05(+1.17%)
Mar 31, 2023 3.981 3.991 3.963 3.963 598,349 -0.01(-0.23%)
Mar 30, 2023 3.972 3.981 3.954 3.972 905,660 +0.08(+2.14%)
Mar 29, 2023 3.870 3.907 3.852 3.889 1,199,480 +0.10(+2.69%)
Mar 28, 2023 3.796 3.805 3.778 3.787 682,862 -0.01(-0.24%)
Mar 27, 2023 3.796 3.815 3.768 3.796 490,854 +0.05(+1.23%)
Mar 24, 2023 3.713 3.750 3.704 3.750 1,035,938 -0.04(-0.98%)
Mar 23, 2023 3.805 3.833 3.750 3.787 668,248 +0.00(+0.00%)
Mar 22, 2023 3.805 3.833 3.778 3.787 816,987 -0.01(-0.24%)
Mar 21, 2023 3.805 3.815 3.787 3.796 707,609 +0.10(+2.76%)
Mar 20, 2023 3.639 3.709 3.639 3.694 774,127 +0.06(+1.53%)
Mar 17, 2023 3.611 3.639 3.588 3.639 2,017,700 +0.00(+0.00%)
Mar 16, 2023 3.620 3.648 3.616 3.639 937,115 -0.02(-0.51%)
Mar 15, 2023 3.629 3.676 3.620 3.657 965,059 -0.11(-2.95%)
Mar 14, 2023 3.768 3.768 3.741 3.768 923,960 +0.02(+0.49%)
Mar 13, 2023 3.750 3.787 3.741 3.750 1,194,917 -0.06(-1.70%)
Mar 10, 2023 3.824 3.852 3.796 3.815 1,168,424 +0.00(+0.00%)
Mar 09, 2023 3.815 3.842 3.805 3.815 1,034,881 -0.01(-0.24%)
Mar 08, 2023 3.805 3.838 3.801 3.824 664,306 +0.02(+0.49%)
Mar 07, 2023 3.889 3.889 3.796 3.805 752,681 -0.08(-2.14%)
Mar 06, 2023 3.879 3.907 3.870 3.889 736,501 +0.04(+0.96%)
Mar 03, 2023 3.815 3.852 3.796 3.852 618,145 +0.05(+1.22%)
Mar 02, 2023 3.833 3.842 3.787 3.805 1,339,271 -0.03(-0.72%)
Mar 01, 2023 3.861 3.879 3.824 3.833 756,802 +0.05(+1.22%)
Feb 28, 2023 3.796 3.810 3.764 3.787 1,104,498 -0.06(-1.45%)
Feb 27, 2023 3.815 3.842 3.801 3.842 678,919 +0.03(+0.73%)
Feb 24, 2023 3.796 3.815 3.778 3.815 649,100 +0.04(+0.98%)
Feb 23, 2023 3.805 3.810 3.745 3.778 1,140,217 +0.05(+1.24%)
Feb 22, 2023 3.750 3.759 3.713 3.731 1,329,887 +0.04(+1.00%)
Feb 21, 2023 3.713 3.740 3.694 3.694 822,062 -0.09(-2.45%)
Feb 17, 2023 3.741 3.787 3.741 3.787 1,040,997 +0.06(+1.74%)
Feb 16, 2023 3.731 3.745 3.717 3.722 1,044,258 +0.04(+1.01%)
Feb 15, 2023 3.639 3.685 3.629 3.685 872,418 +0.03(+0.76%)
Feb 14, 2023 3.639 3.676 3.629 3.657 1,311,021 +0.12(+3.40%)
Feb 13, 2023 3.500 3.541 3.492 3.537 1,008,145 +0.01(+0.26%)
Feb 10, 2023 3.509 3.528 3.491 3.528 863,622 +0.06(+1.60%)
Feb 09, 2023 3.528 3.541 3.467 3.472 1,219,777 -0.05(-1.32%)
Feb 08, 2023 3.518 3.537 3.518 3.518 1,066,658 +0.06(+1.60%)
Feb 07, 2023 3.454 3.500 3.446 3.463 1,742,411 +0.03(+0.81%)
Feb 06, 2023 3.454 3.458 3.417 3.435 1,234,925 -0.05(-1.33%)
Feb 03, 2023 3.565 3.565 3.467 3.481 1,646,155 -0.14(-3.84%)
Feb 02, 2023 3.602 3.620 3.583 3.620 1,274,811 +0.02(+0.51%)
Feb 01, 2023 3.546 3.611 3.541 3.602 1,041,019 +0.05(+1.30%)
Jan 31, 2023 3.537 3.569 3.523 3.555 751,254 +0.00(+0.00%)
Jan 30, 2023 3.565 3.583 3.555 3.555 1,001,449 +0.00(+0.00%)
Jan 27, 2023 3.491 3.565 3.481 3.555 1,294,786 +0.03(+0.79%)
Jan 26, 2023 3.518 3.537 3.500 3.528 1,445,432 -0.04(-1.04%)
Jan 25, 2023 3.537 3.574 3.528 3.565 1,574,519 -0.04(-1.03%)
Jan 24, 2023 3.565 3.611 3.565 3.602 903,335 -0.03(-0.77%)
Jan 23, 2023 3.611 3.643 3.602 3.629 1,401,029 +0.01(+0.26%)
Jan 20, 2023 3.592 3.620 3.560 3.620 790,773 +0.06(+1.56%)
Jan 19, 2023 3.537 3.565 3.518 3.565 934,735 +0.01(+0.26%)
Jan 18, 2023 3.611 3.620 3.555 3.555 1,056,052 -0.10(-2.78%)
Jan 17, 2023 3.648 3.666 3.633 3.657 1,143,834 -0.02(-0.50%)
Jan 13, 2023 3.629 3.685 3.620 3.676 1,953,265 +0.01(+0.25%)
Jan 12, 2023 3.620 3.666 3.602 3.666 2,633,825 +0.08(+2.33%)
Jan 11, 2023 3.574 3.583 3.546 3.583 2,341,017 +0.04(+1.04%)
Jan 10, 2023 3.537 3.555 3.519 3.546 1,121,295 +0.05(+1.32%)
Jan 09, 2023 3.509 3.537 3.491 3.500 1,578,825 +0.02(+0.53%)
Jan 06, 2023 3.426 3.491 3.426 3.481 760,383 +0.06(+1.62%)
Jan 05, 2023 3.407 3.444 3.407 3.426 754,360 -0.01(-0.27%)
Jan 04, 2023 3.426 3.454 3.407 3.435 1,602,670 +0.07(+2.20%)
Jan 03, 2023 3.352 3.366 3.333 3.361 1,519,249 +0.06(+1.68%)
Dec 30, 2022 3.315 3.338 3.296 3.305 1,207,682 -0.05(-1.38%)
Dec 29, 2022 3.315 3.370 3.315 3.352 1,546,740 +0.07(+2.26%)
Dec 28, 2022 3.296 3.315 3.259 3.278 1,175,864 -0.02(-0.56%)
Dec 27, 2022 3.268 3.296 3.259 3.296 1,284,423 +0.01(+0.28%)
Dec 23, 2022 3.287 3.296 3.278 3.287 987,497 +0.02(+0.57%)
Dec 22, 2022 3.250 3.268 3.231 3.268 1,334,107 +0.02(+0.57%)
Dec 21, 2022 3.222 3.250 3.213 3.250 1,572,747 +0.09(+2.93%)
Dec 20, 2022 3.204 3.213 3.157 3.157 2,078,076 +0.00(+0.00%)
Dec 19, 2022 3.185 3.201 3.139 3.157 1,924,463 +0.00(+0.00%)
Dec 16, 2022 3.148 3.165 3.129 3.157 3,911,392 -0.03(-0.87%)
Dec 15, 2022 3.222 3.231 3.185 3.185 1,716,418 -0.02(-0.58%)
Dec 14, 2022 3.241 3.245 3.198 3.204 3,068,572 +0.02(+0.58%)
Dec 13, 2022 3.231 3.250 3.176 3.185 1,694,048 +0.02(+0.59%)
Dec 12, 2022 3.175 3.184 3.157 3.166 1,167,774 +0.01(+0.28%)
Dec 09, 2022 3.157 3.193 3.157 3.157 976,674 +0.01(+0.28%)
Dec 08, 2022 3.175 3.184 3.131 3.149 1,226,912 -0.07(-2.20%)
Dec 07, 2022 3.246 3.255 3.215 3.219 1,159,756 -0.03(-0.82%)
Dec 06, 2022 3.264 3.281 3.228 3.246 1,611,439 +0.01(+0.27%)
Dec 05, 2022 3.299 3.303 3.219 3.237 1,426,335 -0.05(-1.61%)
Dec 02, 2022 3.317 3.321 3.290 3.290 1,052,897 -0.04(-1.33%)
Dec 01, 2022 3.334 3.387 3.334 3.334 1,276,593 +0.04(+1.34%)
Nov 30, 2022 3.272 3.290 3.246 3.290 1,185,002 +0.03(+0.81%)
Nov 29, 2022 3.264 3.308 3.264 3.264 903,898 -0.01(-0.27%)
Nov 28, 2022 3.352 3.352 3.264 3.272 2,464,862 -0.08(-2.37%)
Nov 25, 2022 3.343 3.370 3.343 3.352 734,647 +0.05(+1.61%)
Nov 23, 2022 3.290 3.308 3.272 3.299 713,340 -0.01(-0.27%)
Nov 22, 2022 3.264 3.308 3.264 3.308 949,901 +0.05(+1.63%)
Nov 21, 2022 3.264 3.281 3.255 3.255 1,022,149 +0.00(+0.00%)
Nov 18, 2022 3.246 3.264 3.237 3.255 769,055 +0.00(+0.00%)
Nov 17, 2022 3.184 3.272 3.175 3.255 1,943,173 +0.04(+1.38%)
Nov 16, 2022 3.211 3.237 3.202 3.211 1,593,080 -0.04(-1.09%)
Nov 15, 2022 3.290 3.290 3.241 3.246 1,786,646 -0.07(-2.13%)
Nov 14, 2022 3.317 3.352 3.317 3.317 1,216,249 +0.02(+0.54%)
Nov 11, 2022 3.290 3.308 3.264 3.299 865,058 +0.02(+0.54%)
Nov 10, 2022 3.299 3.317 3.266 3.281 1,228,701 +0.09(+2.77%)
Nov 09, 2022 3.211 3.237 3.193 3.193 1,147,961 -0.06(-1.90%)
Nov 08, 2022 3.228 3.264 3.219 3.255 1,816,529 +0.06(+1.94%)
Nov 07, 2022 3.166 3.202 3.149 3.193 1,489,478 -0.04(-1.10%)
Nov 04, 2022 3.162 3.228 3.135 3.228 1,169,658 +0.20(+6.73%)
Nov 03, 2022 3.016 3.040 3.007 3.025 1,291,550 -0.04(-1.44%)
Nov 02, 2022 3.078 3.149 3.069 3.069 1,744,172 +0.00(+0.00%)
Nov 01, 2022 3.104 3.118 3.051 3.069 2,086,841 +0.02(+0.58%)
Oct 31, 2022 3.016 3.056 2.998 3.051 2,043,804 +0.04(+1.17%)
Oct 28, 2022 2.963 3.016 2.963 3.016 1,517,137 +0.11(+3.96%)
Oct 27, 2022 2.910 2.945 2.892 2.901 1,774,431 -0.04(-1.50%)
Oct 26, 2022 2.919 2.945 2.910 2.945 2,128,736 +0.03(+0.91%)
Oct 25, 2022 2.830 2.972 2.830 2.919 3,465,416 +0.07(+2.48%)
Oct 24, 2022 2.848 2.866 2.826 2.848 2,028,152 +0.02(+0.63%)
Oct 21, 2022 2.804 2.839 2.795 2.830 1,480,084 -0.03(-0.93%)
Oct 20, 2022 2.839 2.892 2.830 2.857 1,902,044 -0.07(-2.42%)
Oct 19, 2022 2.919 2.936 2.910 2.927 2,195,263 +0.01(+0.30%)
Oct 18, 2022 2.910 2.927 2.892 2.919 2,774,595 +0.04(+1.23%)
Oct 17, 2022 2.866 2.888 2.857 2.883 1,721,376 +0.07(+2.52%)
Oct 14, 2022 2.830 2.838 2.786 2.812 2,364,596 -0.02(-0.63%)
Oct 13, 2022 2.742 2.830 2.742 2.830 2,350,707 +0.04(+1.59%)
Oct 12, 2022 2.786 2.795 2.768 2.786 2,060,624 -0.03(-0.94%)
Oct 11, 2022 2.830 2.848 2.799 2.812 2,165,631 -0.01(-0.31%)
Oct 10, 2022 2.848 2.857 2.821 2.821 2,222,829 -0.04(-1.24%)
Oct 07, 2022 2.857 2.873 2.830 2.857 1,788,568 +0.00(+0.00%)
Oct 06, 2022 2.901 2.910 2.857 2.857 1,535,919 -0.07(-2.42%)
Oct 05, 2022 2.927 2.954 2.901 2.927 1,763,071 -0.11(-3.78%)
Oct 04, 2022 3.007 3.060 3.007 3.042 2,444,913 +0.06(+2.08%)
Oct 03, 2022 2.954 2.998 2.936 2.981 2,159,049 +0.11(+4.01%)
Sep 30, 2022 2.866 2.901 2.866 2.866 2,519,890 +0.00(+0.00%)
Sep 29, 2022 2.857 2.874 2.821 2.866 3,536,613 -0.08(-2.70%)
Sep 28, 2022 2.874 2.963 2.866 2.945 2,619,402 -0.02(-0.60%)
Sep 27, 2022 2.972 2.998 2.941 2.963 3,642,958 +0.00(+0.00%)
Sep 26, 2022 2.998 3.023 2.954 2.963 2,737,019 -0.12(-4.01%)
Sep 23, 2022 3.104 3.113 3.069 3.087 1,689,825 -0.07(-2.24%)
Sep 22, 2022 3.193 3.202 3.157 3.157 1,622,344 +0.00(+0.00%)
Sep 21, 2022 3.202 3.211 3.131 3.157 2,325,830 -0.14(-4.29%)
Sep 20, 2022 3.343 3.343 3.299 3.299 1,853,856 -0.10(-2.86%)
Sep 19, 2022 3.361 3.405 3.361 3.396 1,421,530 +0.01(+0.26%)
Sep 16, 2022 3.361 3.405 3.343 3.387 1,547,980 +0.02(+0.52%)
Sep 15, 2022 3.414 3.429 3.370 3.370 1,950,686 -0.04(-1.30%)
Sep 14, 2022 3.423 3.449 3.414 3.414 1,709,521 +0.02(+0.52%)
Sep 13, 2022 3.476 3.498 3.392 3.396 2,343,651 -0.09(-2.54%)
Sep 12, 2022 3.476 3.520 3.476 3.485 2,084,438 +0.04(+1.03%)
Sep 09, 2022 3.458 3.467 3.436 3.449 1,220,406 +0.07(+2.09%)
Sep 08, 2022 3.396 3.421 3.361 3.379 2,403,490 -0.11(-3.05%)
Sep 07, 2022 3.485 3.502 3.467 3.485 2,196,218 +0.00(+0.00%)
Sep 06, 2022 3.538 3.547 3.485 3.485 1,833,666 -0.10(-2.72%)
Sep 02, 2022 3.617 3.661 3.582 3.582 1,418,711 -0.04(-1.22%)
Sep 01, 2022 3.617 3.626 3.591 3.626 1,908,106 +0.02(+0.49%)
Aug 31, 2022 3.626 3.653 3.600 3.608 1,642,544 -0.02(-0.49%)
Aug 30, 2022 3.662 3.662 3.608 3.626 1,642,327 -0.02(-0.49%)
Aug 29, 2022 3.644 3.661 3.626 3.644 1,515,982 +0.03(+0.73%)
Aug 26, 2022 3.679 3.688 3.617 3.617 1,690,385 -0.07(-1.92%)
Aug 25, 2022 3.670 3.697 3.662 3.688 1,023,703 +0.02(+0.48%)
Aug 24, 2022 3.679 3.688 3.653 3.670 1,717,809 -0.06(-1.66%)
Aug 23, 2022 3.759 3.776 3.715 3.732 2,050,612 -0.02(-0.47%)
Aug 22, 2022 3.777 3.777 3.741 3.750 2,849,943 -0.02(-0.47%)
Aug 19, 2022 3.794 3.794 3.759 3.768 1,299,103 -0.06(-1.62%)
Aug 18, 2022 3.865 3.865 3.805 3.830 1,706,316 -0.01(-0.23%)
Aug 17, 2022 3.856 3.865 3.830 3.838 1,350,693 -0.08(-2.03%)
Aug 16, 2022 3.900 3.945 3.900 3.918 2,151,836 +0.08(+2.07%)
Aug 15, 2022 3.865 3.874 3.821 3.838 1,591,813 -0.08(-2.03%)
Aug 12, 2022 3.909 3.922 3.883 3.918 1,575,276 +0.00(+0.00%)
Aug 11, 2022 3.953 3.958 3.918 3.918 880,137 +0.01(+0.23%)
Aug 10, 2022 3.936 3.943 3.892 3.909 1,281,669 -0.02(-0.45%)
Aug 09, 2022 3.918 3.953 3.900 3.927 2,015,161 +0.05(+1.37%)
Aug 08, 2022 3.900 3.909 3.856 3.874 2,560,146 -0.04(-1.13%)
Aug 05, 2022 3.892 3.922 3.883 3.918 1,532,982 +0.09(+2.31%)
Aug 04, 2022 3.821 3.838 3.798 3.830 2,238,480 -0.02(-0.46%)
Aug 03, 2022 3.856 3.865 3.830 3.847 1,568,502 -0.04(-1.14%)
Aug 02, 2022 3.918 3.931 3.874 3.892 1,526,200 +0.02(+0.46%)
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.