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 )

4.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.15 22.50 21.70 22.34 311,000 -0.31(-1.37%)
Sep 27, 2002 23.01 23.50 22.51 22.65 310,000 -1.15(-4.83%)
Sep 26, 2002 23.58 23.82 23.26 23.80 290,000 +0.47(+2.01%)
Sep 25, 2002 23.15 23.38 22.50 23.33 310,000 +0.83(+3.69%)
Sep 24, 2002 22.66 23.20 22.50 22.50 412,300 -1.11(-4.70%)
Sep 23, 2002 23.79 23.85 23.16 23.61 405,200 -0.81(-3.32%)
Sep 20, 2002 24.43 24.72 24.06 24.42 255,600 +0.35(+1.45%)
Sep 19, 2002 24.33 24.69 23.94 24.07 300,100 -0.64(-2.59%)
Sep 18, 2002 24.71 24.94 24.33 24.71 350,300 -0.35(-1.40%)
Sep 17, 2002 25.84 25.91 25.06 25.06 221,300 -0.36(-1.42%)
Sep 16, 2002 25.30 25.57 25.05 25.42 185,500 -0.44(-1.70%)
Sep 13, 2002 25.65 25.94 25.40 25.86 393,700 -0.29(-1.11%)
Sep 12, 2002 26.46 26.52 25.91 26.15 198,200 -0.77(-2.86%)
Sep 11, 2002 27.25 27.38 26.92 26.92 230,900 +0.45(+1.70%)
Sep 10, 2002 26.45 26.59 26.20 26.47 110,000 +0.07(+0.27%)
Sep 09, 2002 26.10 26.40 25.93 26.40 133,000 -0.23(-0.86%)
Sep 06, 2002 26.55 27.10 26.34 26.63 263,200 +0.58(+2.23%)
Sep 05, 2002 25.97 26.11 25.54 26.05 60,000 -0.95(-3.52%)
Sep 04, 2002 26.25 27.10 26.25 27.00 430,600 +0.76(+2.90%)
Sep 03, 2002 27.01 27.13 26.20 26.24 269,400 -1.32(-4.79%)
Aug 30, 2002 27.05 27.74 27.04 27.56 91,100 -0.12(-0.43%)
Aug 29, 2002 27.00 27.97 27.00 27.68 254,600 +0.04(+0.14%)
Aug 28, 2002 28.00 28.23 27.69 27.64 235,300 -0.97(-3.39%)
Aug 27, 2002 29.11 29.11 28.33 28.61 222,400 -0.18(-0.63%)
Aug 26, 2002 28.68 28.84 28.15 28.79 270,100 +0.44(+1.55%)
Aug 23, 2002 28.45 28.70 28.15 28.35 262,500 -0.56(-1.94%)
Aug 22, 2002 28.88 29.05 28.51 28.91 303,900 +0.02(+0.07%)
Aug 21, 2002 28.83 29.00 28.08 28.89 235,900 +0.79(+2.81%)
Aug 20, 2002 28.55 28.63 27.90 28.10 487,500 +0.57(+2.07%)
Aug 16, 2002 27.10 27.94 26.99 27.53 573,800 +0.38(+1.40%)
Aug 15, 2002 27.15 27.42 27.01 27.15 606,700 -0.16(-0.59%)
Aug 14, 2002 26.80 27.39 26.10 27.31 383,600 +1.01(+3.84%)
Aug 13, 2002 26.30 27.15 26.23 26.30 374,600 -0.67(-2.48%)
Aug 12, 2002 26.80 27.15 26.55 26.97 159,700 +0.19(+0.71%)
Aug 07, 2002 25.86 26.78 25.30 26.78 565,700 +0.89(+3.44%)
Aug 06, 2002 25.55 26.35 25.55 25.89 341,200 +0.80(+3.19%)
Aug 05, 2002 25.90 26.17 25.00 25.09 498,200 -1.41(-5.32%)
Aug 02, 2002 26.24 26.74 26.02 26.50 379,300 +0.29(+1.11%)
Aug 01, 2002 26.39 26.89 25.81 26.21 696,600 -0.68(-2.53%)
Jul 31, 2002 26.85 27.25 26.46 26.89 730,600 -0.63(-2.29%)
Jul 30, 2002 27.52 27.87 27.07 27.52 1,371,000 -2.39(-7.99%)
Jul 29, 2002 29.50 30.58 29.35 29.91 1,756,100 +1.20(+4.18%)
Jul 26, 2002 28.71 29.32 28.60 28.71 897,500 +0.31(+1.09%)
Jul 25, 2002 28.39 28.80 27.60 28.40 1,429,300 -1.24(-4.18%)
Jul 24, 2002 24.14 30.10 23.93 29.64 2,779,100 +4.53(+18.04%)
Jul 23, 2002 26.39 26.55 25.10 25.11 563,000 -1.38(-5.21%)
Jul 22, 2002 27.09 28.05 26.21 26.49 517,700 -0.61(-2.25%)
Jul 19, 2002 27.75 28.25 26.90 27.10 348,600 -1.26(-4.44%)
Jul 17, 2002 29.10 29.15 28.16 28.36 660,400 +2.26(+8.66%)
Jul 12, 2002 26.43 26.71 25.75 26.10 326,000 +0.49(+1.91%)
Jul 11, 2002 24.91 25.70 24.47 25.61 335,500 +0.56(+2.24%)
Jul 10, 2002 26.36 26.48 24.87 25.05 417,300 -0.45(-1.76%)
Jul 09, 2002 25.75 26.01 25.44 25.50 396,300 -0.95(-3.59%)
Jul 08, 2002 25.86 26.45 25.86 26.45 352,100 +0.59(+2.28%)
Jul 05, 2002 25.17 26.35 25.17 25.86 298,800 +2.02(+8.47%)
Jul 04, 2002 23.63 23.95 23.40 23.84 426,100 +0.00(+0.00%)
Jul 03, 2002 23.63 23.95 23.40 23.84 426,100 +0.09(+0.38%)
Jul 02, 2002 24.35 24.78 23.70 23.75 244,300 -1.25(-5.00%)
Jul 01, 2002 25.77 25.95 24.93 25.00 410,100 +0.15(+0.60%)
Jun 28, 2002 25.00 25.55 24.85 24.85 612,100 -0.10(-0.40%)
Jun 27, 2002 24.83 25.00 23.99 24.95 150,000 +0.43(+1.75%)
Jun 26, 2002 23.50 24.55 23.47 24.52 408,800 +0.49(+2.04%)
Jun 25, 2002 24.42 24.68 24.01 24.03 628,800 -0.73(-2.95%)
Jun 21, 2002 25.22 25.58 24.70 24.76 400,000 -0.68(-2.67%)
Jun 20, 2002 25.77 26.00 25.21 25.44 321,100 -0.07(-0.27%)
Jun 19, 2002 26.12 26.22 25.51 25.51 312,300 -1.29(-4.81%)
Jun 18, 2002 26.60 26.89 26.50 26.80 304,900 +0.20(+0.75%)
Jun 17, 2002 26.49 27.04 26.46 26.60 296,600 +0.48(+1.84%)
Jun 14, 2002 25.61 26.27 25.20 26.12 376,100 -1.37(-4.98%)
Jun 12, 2002 27.50 27.90 27.05 27.49 271,600 -0.67(-2.38%)
Jun 11, 2002 28.21 28.75 28.16 28.16 146,500 +0.38(+1.37%)
Jun 10, 2002 28.15 28.19 27.55 27.78 130,000 -0.37(-1.31%)
Jun 07, 2002 27.35 28.28 27.35 28.15 305,800 -0.45(-1.57%)
Jun 06, 2002 29.35 29.35 28.50 28.60 342,700 -1.31(-4.38%)
Jun 05, 2002 29.70 29.94 29.21 29.91 272,700 -1.49(-4.75%)
May 31, 2002 31.07 31.65 31.07 31.40 276,900 +0.16(+0.51%)
May 28, 2002 31.49 31.49 31.00 31.24 197,600 +0.84(+2.76%)
May 27, 2002 30.55 30.78 30.40 30.40 168,500 +0.00(+0.00%)
May 24, 2002 30.55 30.78 30.40 30.40 168,500 -0.55(-1.78%)
May 23, 2002 30.80 30.97 30.22 30.95 288,700 -0.23(-0.74%)
May 22, 2002 30.60 31.18 30.60 31.18 252,200 -0.07(-0.22%)
May 21, 2002 31.45 31.58 31.14 31.25 273,100 -0.70(-2.19%)
May 20, 2002 32.15 32.21 31.64 31.95 118,600 -0.41(-1.27%)
May 17, 2002 32.87 33.11 32.05 32.36 258,400 +0.38(+1.19%)
May 16, 2002 31.64 32.20 31.60 31.98 253,300 +0.82(+2.63%)
May 15, 2002 30.65 31.44 30.60 31.16 272,500 +0.58(+1.90%)
May 14, 2002 30.50 30.66 30.17 30.58 303,600 +0.55(+1.83%)
May 13, 2002 29.75 30.43 29.58 30.03 352,400 +0.93(+3.20%)
May 10, 2002 29.65 29.68 29.00 29.10 316,300 -1.17(-3.87%)
May 09, 2002 30.88 31.04 30.15 30.27 607,400 -0.55(-1.78%)
May 08, 2002 30.47 30.82 30.15 30.82 514,200 +1.07(+3.60%)
May 07, 2002 29.91 30.00 29.27 29.75 200,100 -0.07(-0.23%)
May 06, 2002 30.29 30.54 29.75 29.82 116,700 -0.15(-0.50%)
May 03, 2002 30.28 30.38 29.75 29.97 225,700 -0.23(-0.76%)
May 02, 2002 30.65 30.87 30.20 30.20 523,800 -2.30(-7.08%)
May 01, 2002 32.15 32.50 31.81 32.50 88,500 +0.19(+0.59%)
Apr 30, 2002 31.78 32.48 31.75 32.31 198,100 -0.27(-0.83%)
Apr 29, 2002 32.85 33.20 32.57 32.58 161,100 -0.23(-0.70%)
Apr 26, 2002 33.52 33.65 32.70 32.81 154,600 -0.21(-0.64%)
Apr 25, 2002 32.87 33.35 32.64 33.02 154,400 -0.48(-1.43%)
Apr 24, 2002 33.47 33.67 33.36 33.50 365,000 +0.08(+0.24%)
Apr 23, 2002 33.44 33.89 33.42 33.42 161,400 -0.48(-1.42%)
Apr 22, 2002 33.91 34.20 33.82 33.90 149,200 -0.51(-1.48%)
Apr 19, 2002 34.59 34.74 34.34 34.41 188,700 +0.01(+0.03%)
Apr 18, 2002 34.89 34.90 33.52 34.40 245,900 -0.59(-1.69%)
Apr 17, 2002 35.30 35.65 34.89 34.99 357,500 +0.76(+2.22%)
Apr 16, 2002 33.53 34.28 33.53 34.23 399,000 +2.00(+6.21%)
Apr 15, 2002 32.48 32.51 32.20 32.23 287,100 +0.52(+1.64%)
Apr 12, 2002 31.85 32.10 31.70 31.71 440,100 +0.08(+0.25%)
Apr 11, 2002 32.05 32.20 31.59 31.63 494,000 -0.84(-2.59%)
Apr 10, 2002 32.36 32.74 32.15 32.47 798,200 +0.30(+0.93%)
Apr 09, 2002 32.50 32.80 32.17 32.17 226,200 -0.04(-0.12%)
Apr 08, 2002 32.32 32.40 31.98 32.21 189,500 -0.93(-2.81%)
Apr 05, 2002 33.45 33.45 33.05 33.14 165,700 +0.39(+1.19%)
Apr 04, 2002 32.75 32.85 32.49 32.75 193,100 +0.03(+0.09%)
Apr 03, 2002 33.07 33.25 32.70 32.72 446,800 -0.19(-0.58%)
Apr 02, 2002 33.30 33.30 32.85 32.91 174,400 -0.93(-2.75%)
Apr 01, 2002 33.25 33.84 32.97 33.84 250,000 +0.73(+2.20%)
Mar 29, 2002 33.57 33.81 33.02 33.11 693,500 +0.00(+0.00%)
Mar 28, 2002 33.57 33.81 33.02 33.11 693,500 -0.09(-0.27%)
Mar 27, 2002 33.38 33.41 33.11 33.20 334,800 -0.18(-0.54%)
Mar 26, 2002 32.99 33.52 32.99 33.38 348,000 +0.01(+0.03%)
Mar 25, 2002 34.20 34.20 33.35 33.37 264,700 -0.93(-2.71%)
Mar 22, 2002 34.64 34.67 34.24 34.30 297,300 -0.25(-0.72%)
Mar 21, 2002 34.95 34.95 34.10 34.55 461,200 -0.18(-0.52%)
Mar 20, 2002 34.83 34.98 34.48 34.73 175,600 -0.24(-0.69%)
Mar 19, 2002 35.07 35.29 34.81 34.97 448,800 -0.55(-1.55%)
Mar 18, 2002 35.40 35.70 35.27 35.52 208,000 +0.32(+0.91%)
Mar 15, 2002 34.70 35.34 34.56 35.20 423,500 +0.19(+0.54%)
Mar 14, 2002 34.77 35.15 34.65 35.01 257,200 +0.75(+2.19%)
Mar 13, 2002 34.40 34.75 34.20 34.26 1,191,300 -0.81(-2.31%)
Mar 12, 2002 35.07 35.27 34.83 35.07 303,900 -0.79(-2.20%)
Mar 11, 2002 35.60 36.15 35.57 35.86 180,800 -0.34(-0.94%)
Mar 08, 2002 37.10 37.14 36.09 36.20 556,400 -0.97(-2.61%)
Mar 07, 2002 37.75 37.75 36.91 37.17 276,900 +0.01(+0.03%)
Mar 06, 2002 35.95 37.30 35.82 37.16 333,600 +0.87(+2.40%)
Mar 05, 2002 36.02 36.60 36.01 36.29 164,400 -0.60(-1.63%)
Mar 04, 2002 36.23 37.00 36.12 36.89 235,200 +1.33(+3.74%)
Mar 01, 2002 35.07 35.68 35.07 35.56 459,800 +0.47(+1.34%)
Feb 28, 2002 34.90 35.53 34.76 35.09 356,200 +0.70(+2.04%)
Feb 27, 2002 34.04 34.67 33.93 34.39 279,000 +1.13(+3.40%)
Feb 26, 2002 33.68 33.68 33.00 33.26 404,400 +0.10(+0.30%)
Feb 25, 2002 32.61 33.30 32.41 33.16 295,900 +0.44(+1.34%)
Feb 22, 2002 32.24 32.72 32.05 32.72 341,600 -0.02(-0.06%)
Feb 21, 2002 33.10 33.42 32.61 32.74 262,900 -0.64(-1.92%)
Feb 20, 2002 33.23 33.52 32.71 33.38 321,800 +0.43(+1.31%)
Feb 19, 2002 33.02 33.15 32.65 32.95 315,100 -1.06(-3.12%)
Feb 18, 2002 34.30 34.35 33.92 34.01 208,000 +0.00(+0.00%)
Feb 15, 2002 34.30 34.35 33.92 34.01 201,000 -0.84(-2.41%)
Feb 14, 2002 34.85 35.10 34.68 34.85 258,400 +0.35(+1.01%)
Feb 13, 2002 34.00 34.90 34.00 34.50 225,900 +0.58(+1.71%)
Feb 12, 2002 33.99 34.57 33.70 33.92 262,800 -0.89(-2.56%)
Feb 11, 2002 34.64 35.18 34.46 34.81 324,800 +0.51(+1.49%)
Feb 08, 2002 34.10 34.35 33.55 34.30 179,500 +0.74(+2.21%)
Feb 07, 2002 33.72 34.05 33.50 33.56 210,000 +0.45(+1.36%)
Feb 06, 2002 33.55 33.55 32.83 33.11 303,100 -0.89(-2.62%)
Feb 05, 2002 34.15 34.40 33.60 34.00 286,900 -0.61(-1.76%)
Feb 04, 2002 35.06 35.25 34.60 34.61 188,000 -1.16(-3.24%)
Feb 01, 2002 35.86 36.20 35.55 35.77 264,000 +0.25(+0.70%)
Jan 31, 2002 35.73 35.73 35.20 35.52 321,000 -0.18(-0.50%)
Jan 30, 2002 35.05 35.70 34.81 35.70 374,200 -0.06(-0.17%)
Jan 29, 2002 37.02 37.35 35.54 35.76 462,900 -1.05(-2.85%)
Jan 28, 2002 37.00 37.17 36.51 36.81 579,200 +0.09(+0.25%)
Jan 25, 2002 36.32 36.94 36.32 36.72 318,300 -0.88(-2.34%)
Jan 24, 2002 37.85 38.10 37.53 37.60 306,500 +0.55(+1.48%)
Jan 23, 2002 36.30 37.40 36.23 37.05 425,800 +0.80(+2.21%)
Jan 22, 2002 37.10 37.20 35.95 36.25 408,200 -1.10(-2.95%)
Jan 21, 2002 36.80 37.46 36.80 37.35 425,100 +0.00(+0.00%)
Jan 18, 2002 36.80 37.46 36.80 37.35 425,100 +0.60(+1.63%)
Jan 17, 2002 36.89 36.99 36.70 36.75 224,800 +0.95(+2.65%)
Jan 16, 2002 36.16 36.22 35.75 35.80 201,300 -1.15(-3.11%)
Jan 15, 2002 37.10 37.38 36.75 36.95 273,700 +0.35(+0.96%)
Jan 14, 2002 36.68 36.80 36.40 36.60 192,600 -1.25(-3.30%)
Jan 11, 2002 38.00 38.40 37.80 37.85 225,000 +0.15(+0.40%)
Jan 10, 2002 37.00 37.80 36.79 37.70 427,300 -2.38(-5.94%)
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.