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 )

4.845 +0.015 (+0.31%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 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 (%)
Aug 31, 2006 6.592 6.605 6.567 6.583 754,708 -0.06(-0.96%)
Aug 30, 2006 6.616 6.648 6.611 6.647 467,982 +0.02(+0.27%)
Aug 29, 2006 6.591 6.639 6.553 6.629 970,340 +0.03(+0.50%)
Aug 28, 2006 6.534 6.620 6.534 6.596 835,179 +0.05(+0.80%)
Aug 25, 2006 6.523 6.553 6.509 6.543 646,893 -0.02(-0.25%)
Aug 24, 2006 6.580 6.580 6.516 6.560 668,768 +0.03(+0.41%)
Aug 23, 2006 6.543 6.569 6.507 6.533 670,331 +0.02(+0.26%)
Aug 22, 2006 6.501 6.546 6.487 6.516 523,452 -0.05(-0.76%)
Aug 21, 2006 6.548 6.584 6.548 6.566 475,013 +0.01(+0.20%)
Aug 18, 2006 6.520 6.564 6.474 6.553 938,307 +0.03(+0.49%)
Aug 17, 2006 6.520 6.565 6.501 6.521 642,987 -0.03(-0.45%)
Aug 16, 2006 6.541 6.561 6.514 6.551 929,713 +0.05(+0.81%)
Aug 15, 2006 6.454 6.515 6.443 6.498 1,841,458 +0.13(+2.03%)
Aug 14, 2006 6.390 6.415 6.359 6.369 732,833 +0.04(+0.63%)
Aug 11, 2006 6.282 6.349 6.273 6.329 1,423,477 -0.14(-2.18%)
Aug 10, 2006 6.460 6.474 6.401 6.470 1,152,376 -0.07(-1.08%)
Aug 09, 2006 6.576 6.631 6.537 6.541 905,494 +0.04(+0.63%)
Aug 08, 2006 6.516 6.555 6.484 6.500 772,678 -0.04(-0.65%)
Aug 07, 2006 6.533 6.552 6.518 6.542 669,550 -0.03(-0.43%)
Aug 04, 2006 6.593 6.617 6.528 6.570 1,081,280 +0.02(+0.37%)
Aug 03, 2006 6.502 6.555 6.486 6.546 937,526 +0.01(+0.10%)
Aug 02, 2006 6.520 6.560 6.516 6.539 593,766 +0.05(+0.83%)
Aug 01, 2006 6.463 6.486 6.424 6.486 771,115 +0.00(+0.00%)
Jul 31, 2006 6.475 6.505 6.461 6.486 857,836 -0.04(-0.65%)
Jul 28, 2006 6.457 6.528 6.455 6.528 1,366,445 +0.11(+1.65%)
Jul 27, 2006 6.465 6.480 6.397 6.422 873,462 +0.02(+0.24%)
Jul 26, 2006 6.322 6.427 6.309 6.406 917,213 +0.03(+0.54%)
Jul 25, 2006 6.347 6.390 6.324 6.372 1,049,248 +0.05(+0.77%)
Jul 24, 2006 6.297 6.340 6.297 6.323 582,047 +0.06(+0.92%)
Jul 21, 2006 6.288 6.292 6.249 6.265 851,586 -0.01(-0.14%)
Jul 20, 2006 6.319 6.327 6.274 6.274 958,620 -0.03(-0.41%)
Jul 19, 2006 6.098 6.320 6.098 6.300 1,313,318 +0.19(+3.06%)
Jul 18, 2006 6.122 6.122 6.058 6.113 662,518 -0.01(-0.21%)
Jul 17, 2006 6.125 6.131 6.082 6.126 1,246,910 -0.08(-1.36%)
Jul 14, 2006 6.250 6.254 6.176 6.210 1,184,408 -0.01(-0.21%)
Jul 13, 2006 6.264 6.287 6.215 6.223 1,278,942 -0.09(-1.44%)
Jul 12, 2006 6.351 6.367 6.291 6.314 903,150 -0.09(-1.42%)
Jul 11, 2006 6.381 6.409 6.336 6.405 980,496 +0.01(+0.08%)
Jul 10, 2006 6.405 6.432 6.382 6.400 966,433 -0.01(-0.20%)
Jul 07, 2006 6.437 6.463 6.396 6.413 459,388 -0.02(-0.24%)
Jul 06, 2006 6.395 6.451 6.382 6.428 642,205 +0.07(+1.07%)
Jul 05, 2006 6.341 6.370 6.317 6.360 1,493,011 -0.07(-1.08%)
Jul 03, 2006 6.402 6.447 6.402 6.429 789,866 +0.06(+0.99%)
Jun 30, 2006 6.340 6.388 6.322 6.367 661,737 +0.04(+0.61%)
Jun 29, 2006 6.150 6.329 6.150 6.328 3,870,422 +0.19(+3.09%)
Jun 28, 2006 6.128 6.145 6.102 6.139 3,590,726 +0.00(+0.00%)
Jun 27, 2006 6.208 6.208 6.127 6.139 1,000,028 -0.06(-1.03%)
Jun 26, 2006 6.198 6.205 6.144 6.203 2,935,239 +0.02(+0.31%)
Jun 23, 2006 6.181 6.237 6.171 6.184 5,717,349 -0.04(-0.68%)
Jun 22, 2006 6.250 6.267 6.196 6.226 1,514,886 -0.06(-0.94%)
Jun 21, 2006 6.230 6.297 6.218 6.285 1,640,671 +0.13(+2.10%)
Jun 20, 2006 6.100 6.190 6.081 6.155 1,181,283 +0.04(+0.69%)
Jun 19, 2006 6.155 6.163 6.085 6.113 1,008,622 -0.04(-0.69%)
Jun 16, 2006 6.136 6.166 6.091 6.155 1,522,699 -0.07(-1.19%)
Jun 15, 2006 6.168 6.255 6.158 6.230 797,678 +0.03(+0.52%)
Jun 14, 2006 6.186 6.227 6.141 6.198 1,816,457 +0.07(+1.15%)
Jun 13, 2006 6.215 6.241 6.112 6.127 1,934,429 -0.13(-2.13%)
Jun 12, 2006 6.297 6.336 6.254 6.260 1,878,178 +0.00(+0.02%)
Jun 09, 2006 6.295 6.329 6.239 6.259 2,998,522 -0.01(-0.10%)
Jun 08, 2006 6.304 6.311 6.168 6.265 3,228,216 -0.04(-0.71%)
Jun 07, 2006 6.367 6.392 6.310 6.310 2,018,026 +0.02(+0.24%)
Jun 06, 2006 6.317 6.322 6.253 6.295 1,568,794 +0.06(+0.96%)
Jun 05, 2006 6.331 6.335 6.228 6.235 927,370 -0.14(-2.13%)
Jun 02, 2006 6.374 6.387 6.328 6.370 1,575,825 +0.06(+0.91%)
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.