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 )

4.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.016 7.058 7.007 7.027 988,307 +0.07(+0.96%)
Jan 28, 2005 6.966 6.973 6.913 6.960 1,816,810 +0.02(+0.24%)
Jan 27, 2005 6.921 6.966 6.891 6.943 1,379,286 +0.01(+0.11%)
Jan 26, 2005 6.939 6.965 6.903 6.935 2,580,150 +0.15(+2.28%)
Jan 25, 2005 6.814 6.837 6.771 6.781 806,781 +0.04(+0.65%)
Jan 24, 2005 6.768 6.781 6.735 6.737 1,197,760 -0.05(-0.67%)
Jan 21, 2005 6.813 6.835 6.765 6.782 987,532 +0.03(+0.46%)
Jan 20, 2005 6.787 6.810 6.743 6.751 1,387,819 -0.10(-1.52%)
Jan 19, 2005 6.995 6.997 6.851 6.855 795,145 -0.10(-1.46%)
Jan 18, 2005 6.898 6.974 6.898 6.957 1,062,779 +0.08(+1.16%)
Jan 14, 2005 6.893 6.906 6.855 6.877 948,744 -0.07(-1.02%)
Jan 13, 2005 6.975 7.004 6.940 6.948 795,921 -0.05(-0.77%)
Jan 12, 2005 6.980 7.018 6.956 7.002 767,218 +0.07(+0.99%)
Jan 11, 2005 6.988 6.991 6.899 6.934 1,263,699 -0.09(-1.21%)
Jan 10, 2005 7.045 7.056 6.996 7.019 629,910 -0.04(-0.57%)
Jan 07, 2005 7.174 7.178 7.033 7.059 1,110,876 -0.03(-0.44%)
Jan 06, 2005 7.129 7.143 7.078 7.090 837,036 -0.02(-0.27%)
Jan 05, 2005 7.135 7.174 7.103 7.109 1,003,822 -0.03(-0.42%)
Jan 04, 2005 7.248 7.276 7.116 7.139 1,750,096 -0.11(-1.49%)
Jan 03, 2005 7.296 7.326 7.239 7.247 954,950 -0.04(-0.50%)
Dec 31, 2004 7.277 7.291 7.237 7.283 447,608 -0.01(-0.18%)
Dec 30, 2004 7.304 7.340 7.290 7.296 767,218 -0.01(-0.18%)
Dec 29, 2004 7.296 7.327 7.279 7.309 539,147 +0.01(+0.07%)
Dec 28, 2004 7.285 7.306 7.270 7.304 399,512 +0.04(+0.60%)
Dec 27, 2004 7.246 7.306 7.246 7.260 644,649 +0.04(+0.57%)
Dec 23, 2004 7.188 7.241 7.188 7.219 783,509 +0.09(+1.27%)
Dec 22, 2004 7.107 7.149 7.101 7.129 623,704 +0.04(+0.56%)
Dec 21, 2004 7.058 7.096 7.013 7.089 1,618,993 +0.04(+0.57%)
Dec 20, 2004 7.090 7.091 7.024 7.049 723,776 +0.06(+0.89%)
Dec 17, 2004 6.975 7.011 6.956 6.987 888,235 -0.06(-0.79%)
Dec 16, 2004 7.103 7.108 7.006 7.042 1,368,426 -0.12(-1.66%)
Dec 15, 2004 7.198 7.214 7.140 7.161 938,659 -0.01(-0.20%)
Dec 14, 2004 7.161 7.183 7.125 7.175 672,576 -0.03(-0.46%)
Dec 13, 2004 7.165 7.221 7.145 7.208 745,497 +0.14(+2.04%)
Dec 10, 2004 7.049 7.090 7.040 7.064 615,171 -0.01(-0.11%)
Dec 09, 2004 7.071 7.103 6.967 7.072 1,477,031 -0.00(-0.02%)
Dec 08, 2004 7.076 7.081 7.013 7.073 1,377,735 -0.02(-0.24%)
Dec 07, 2004 7.174 7.185 7.078 7.090 833,157 +0.05(+0.77%)
Dec 06, 2004 7.027 7.064 7.013 7.036 520,529 +0.01(+0.18%)
Dec 03, 2004 7.027 7.073 7.001 7.023 1,242,754 +0.02(+0.35%)
Dec 02, 2004 7.032 7.041 6.953 6.998 1,335,068 +0.01(+0.09%)
Dec 01, 2004 6.913 6.993 6.913 6.992 1,063,555 +0.22(+3.22%)
Nov 30, 2004 6.845 6.857 6.771 6.774 802,903 -0.04(-0.57%)
Nov 29, 2004 6.823 6.867 6.791 6.813 757,133 +0.02(+0.28%)
Nov 26, 2004 6.753 6.801 6.753 6.793 625,255 +0.09(+1.31%)
Nov 24, 2004 6.702 6.717 6.662 6.706 2,405,606 +0.11(+1.70%)
Nov 23, 2004 6.601 6.623 6.558 6.594 1,176,039 +0.00(+0.00%)
Nov 22, 2004 6.509 6.594 6.492 6.594 661,716 +0.10(+1.57%)
Nov 19, 2004 6.605 6.616 6.481 6.492 740,067 -0.06(-0.87%)
Nov 18, 2004 6.570 6.587 6.520 6.548 744,721 -0.06(-0.92%)
Nov 17, 2004 6.561 6.609 6.552 6.609 759,460 +0.19(+2.93%)
Nov 16, 2004 6.413 6.436 6.399 6.421 718,346 -0.05(-0.74%)
Nov 15, 2004 6.528 6.532 6.448 6.469 743,945 -0.07(-1.10%)
Nov 12, 2004 6.510 6.554 6.485 6.541 933,229 +0.03(+0.40%)
Nov 11, 2004 6.391 6.543 6.380 6.515 1,658,557 +0.02(+0.38%)
Nov 10, 2004 6.497 6.536 6.454 6.490 1,105,446 -0.08(-1.16%)
Nov 09, 2004 6.586 6.609 6.556 6.567 1,210,948 -0.04(-0.57%)
Nov 08, 2004 6.578 6.635 6.574 6.604 1,955,670 -0.12(-1.73%)
Nov 05, 2004 6.703 6.735 6.676 6.720 4,598,656 +0.07(+0.99%)
Nov 04, 2004 6.547 6.659 6.542 6.654 1,444,449 +0.11(+1.75%)
Nov 03, 2004 6.568 6.579 6.518 6.539 726,103 +0.07(+1.12%)
Nov 02, 2004 6.460 6.510 6.449 6.467 1,041,834 +0.05(+0.72%)
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.