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 )

4.830 UNCHANGED
Official Closing Price Updated: 4:10 PM 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, 2005 6.263 6.373 6.247 6.372 1,360,976 +0.09(+1.45%)
Aug 30, 2005 6.269 6.285 6.245 6.281 1,595,357 -0.05(-0.79%)
Aug 29, 2005 6.299 6.341 6.296 6.331 2,522,727 +0.05(+0.86%)
Aug 26, 2005 6.311 6.318 6.273 6.277 957,839 -0.08(-1.27%)
Aug 25, 2005 6.340 6.372 6.337 6.358 1,285,974 -0.02(-0.26%)
Aug 24, 2005 6.409 6.427 6.368 6.374 1,304,724 -0.04(-0.64%)
Aug 23, 2005 6.443 6.446 6.396 6.415 1,078,936 -0.04(-0.67%)
Aug 22, 2005 6.447 6.482 6.438 6.459 1,998,494 +0.05(+0.82%)
Aug 19, 2005 6.411 6.427 6.377 6.406 811,741 +0.03(+0.40%)
Aug 18, 2005 6.388 6.401 6.369 6.381 1,356,288 -0.09(-1.35%)
Aug 17, 2005 6.456 6.486 6.441 6.468 1,113,312 -0.02(-0.28%)
Aug 16, 2005 6.523 6.524 6.470 6.486 748,458 -0.10(-1.48%)
Aug 15, 2005 6.541 6.583 6.530 6.583 1,352,382 -0.00(-0.04%)
Aug 12, 2005 6.562 6.589 6.546 6.585 3,112,588 -0.06(-0.83%)
Aug 11, 2005 6.591 6.648 6.576 6.640 1,609,420 +0.07(+1.01%)
Aug 10, 2005 6.634 6.639 6.553 6.574 711,738 -0.00(-0.06%)
Aug 09, 2005 6.533 6.596 6.530 6.578 1,000,028 +0.03(+0.49%)
Aug 08, 2005 6.587 6.587 6.534 6.546 687,519 +0.01(+0.16%)
Aug 05, 2005 6.571 6.580 6.514 6.535 1,336,756 -0.05(-0.82%)
Aug 04, 2005 6.606 6.658 6.587 6.589 3,473,536 -0.10(-1.45%)
Aug 03, 2005 6.642 6.687 6.624 6.687 1,185,189 +0.17(+2.63%)
Aug 02, 2005 6.464 6.515 6.438 6.515 5,100,144 +0.03(+0.49%)
Aug 01, 2005 6.495 6.509 6.461 6.483 858,618 +0.03(+0.40%)
Jul 29, 2005 6.465 6.478 6.427 6.457 1,137,532 -0.05(-0.73%)
Jul 28, 2005 6.466 6.511 6.448 6.505 2,066,464 +0.14(+2.13%)
Jul 27, 2005 6.326 6.369 6.310 6.369 1,517,230 +0.10(+1.65%)
Jul 26, 2005 6.233 6.276 6.227 6.265 1,584,419 +0.00(+0.00%)
Jul 25, 2005 6.276 6.295 6.260 6.265 708,613 -0.04(-0.67%)
Jul 22, 2005 6.327 6.336 6.272 6.308 928,151 -0.05(-0.75%)
Jul 21, 2005 6.375 6.388 6.324 6.355 596,110 -0.03(-0.50%)
Jul 20, 2005 6.313 6.396 6.281 6.387 794,553 +0.04(+0.56%)
Jul 19, 2005 6.301 6.361 6.282 6.351 1,544,575 +0.03(+0.47%)
Jul 18, 2005 6.323 6.363 6.310 6.322 1,354,725 -0.01(-0.12%)
Jul 15, 2005 6.326 6.347 6.301 6.329 820,335 -0.04(-0.62%)
Jul 14, 2005 6.415 6.415 6.355 6.369 832,054 +0.04(+0.71%)
Jul 13, 2005 6.340 6.363 6.308 6.324 675,800 -0.06(-0.94%)
Jul 12, 2005 6.370 6.391 6.308 6.384 1,068,780 +0.10(+1.61%)
Jul 11, 2005 6.250 6.313 6.250 6.283 842,211 +0.13(+2.14%)
Jul 08, 2005 6.096 6.175 6.096 6.152 869,555 +0.03(+0.44%)
Jul 07, 2005 6.016 6.125 6.016 6.125 754,708 -0.02(-0.33%)
Jul 06, 2005 6.175 6.204 6.144 6.145 2,282,096 -0.03(-0.54%)
Jul 05, 2005 6.162 6.205 6.152 6.178 1,043,779 -0.06(-0.88%)
Jul 01, 2005 6.259 6.272 6.210 6.233 871,899 -0.03(-0.41%)
Jun 30, 2005 6.292 6.317 6.256 6.259 1,184,408 -0.01(-0.10%)
Jun 29, 2005 6.268 6.305 6.255 6.265 942,995 +0.04(+0.70%)
Jun 28, 2005 6.175 6.231 6.175 6.222 553,921 +0.03(+0.54%)
Jun 27, 2005 6.191 6.210 6.164 6.189 1,709,423 +0.01(+0.17%)
Jun 24, 2005 6.194 6.226 6.172 6.178 977,371 -0.01(-0.19%)
Jun 23, 2005 6.232 6.283 6.176 6.190 1,277,380 -0.11(-1.71%)
Jun 22, 2005 6.301 6.313 6.273 6.297 1,315,662 -0.02(-0.24%)
Jun 21, 2005 6.259 6.319 6.250 6.313 2,840,705 +0.03(+0.47%)
Jun 20, 2005 6.241 6.285 6.218 6.283 1,132,844 -0.01(-0.20%)
Jun 17, 2005 6.250 6.297 6.240 6.296 1,104,718 +0.13(+2.05%)
Jun 16, 2005 6.181 6.195 6.141 6.169 1,449,259 -0.01(-0.08%)
Jun 15, 2005 6.180 6.191 6.123 6.175 1,024,591 +0.06(+0.93%)
Jun 14, 2005 6.103 6.136 6.103 6.118 522,452 +0.02(+0.38%)
Jun 13, 2005 6.061 6.101 6.053 6.095 891,337 +0.02(+0.28%)
Jun 10, 2005 6.141 6.141 6.056 6.077 620,767 -0.06(-1.04%)
Jun 09, 2005 6.111 6.171 6.084 6.141 640,268 +0.01(+0.14%)
Jun 08, 2005 6.191 6.203 6.118 6.133 1,207,409 +0.00(+0.06%)
Jun 07, 2005 6.145 6.175 6.129 6.129 927,088 -0.00(-0.02%)
Jun 06, 2005 6.130 6.140 6.098 6.130 786,522 -0.01(-0.14%)
Jun 03, 2005 6.182 6.192 6.122 6.139 554,140 -0.07(-1.19%)
Jun 02, 2005 6.188 6.236 6.178 6.213 1,354,475 +0.00(+0.04%)
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.