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 )

4.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 3.789 3.803 3.756 3.779 1,106,665 -0.06(-1.45%)
Feb 27, 2023 3.807 3.835 3.793 3.835 680,251 +0.03(+0.73%)
Feb 24, 2023 3.789 3.807 3.770 3.807 650,373 +0.04(+0.98%)
Feb 23, 2023 3.798 3.803 3.738 3.770 1,142,453 +0.05(+1.24%)
Feb 22, 2023 3.742 3.752 3.706 3.724 1,332,496 +0.04(+1.00%)
Feb 21, 2023 3.706 3.733 3.687 3.687 823,675 -0.09(-2.44%)
Feb 17, 2023 3.733 3.779 3.733 3.779 1,043,040 +0.06(+1.74%)
Feb 16, 2023 3.724 3.738 3.710 3.715 1,046,307 +0.04(+1.00%)
Feb 15, 2023 3.632 3.678 3.622 3.678 874,130 +0.03(+0.76%)
Feb 14, 2023 3.632 3.669 3.622 3.650 1,313,593 +0.12(+3.40%)
Feb 13, 2023 3.493 3.535 3.485 3.530 1,010,123 +0.01(+0.26%)
Feb 10, 2023 3.502 3.521 3.484 3.521 865,317 +0.06(+1.60%)
Feb 09, 2023 3.521 3.535 3.461 3.465 1,222,170 -0.05(-1.32%)
Feb 08, 2023 3.511 3.530 3.511 3.511 1,068,751 +0.06(+1.60%)
Feb 07, 2023 3.447 3.493 3.439 3.456 1,745,830 +0.03(+0.81%)
Feb 06, 2023 3.447 3.451 3.410 3.428 1,237,348 -0.05(-1.33%)
Feb 03, 2023 3.558 3.558 3.461 3.474 1,649,384 -0.14(-3.84%)
Feb 02, 2023 3.595 3.613 3.576 3.613 1,277,312 +0.02(+0.51%)
Feb 01, 2023 3.539 3.604 3.534 3.595 1,043,061 +0.05(+1.30%)
Jan 31, 2023 3.530 3.562 3.516 3.548 752,727 +0.00(+0.00%)
Jan 30, 2023 3.558 3.576 3.548 3.548 1,003,414 +0.00(+0.00%)
Jan 27, 2023 3.484 3.558 3.474 3.548 1,297,326 +0.03(+0.79%)
Jan 26, 2023 3.511 3.530 3.493 3.521 1,448,268 -0.04(-1.04%)
Jan 25, 2023 3.530 3.567 3.521 3.558 1,577,608 -0.04(-1.03%)
Jan 24, 2023 3.558 3.604 3.558 3.595 905,107 -0.03(-0.77%)
Jan 23, 2023 3.604 3.636 3.595 3.622 1,403,778 +0.01(+0.26%)
Jan 20, 2023 3.585 3.613 3.553 3.613 792,324 +0.06(+1.56%)
Jan 19, 2023 3.530 3.558 3.511 3.558 936,569 +0.01(+0.26%)
Jan 18, 2023 3.604 3.613 3.548 3.548 1,058,124 -0.10(-2.78%)
Jan 17, 2023 3.641 3.659 3.626 3.650 1,146,078 -0.02(-0.50%)
Jan 13, 2023 3.622 3.678 3.613 3.669 1,957,097 +0.01(+0.25%)
Jan 12, 2023 3.613 3.659 3.595 3.659 2,638,992 +0.08(+2.33%)
Jan 11, 2023 3.567 3.576 3.539 3.576 2,345,610 +0.04(+1.04%)
Jan 10, 2023 3.530 3.548 3.512 3.539 1,123,495 +0.05(+1.32%)
Jan 09, 2023 3.502 3.530 3.484 3.493 1,581,923 +0.02(+0.53%)
Jan 06, 2023 3.419 3.484 3.419 3.474 761,875 +0.06(+1.62%)
Jan 05, 2023 3.401 3.438 3.401 3.419 755,840 -0.01(-0.27%)
Jan 04, 2023 3.419 3.447 3.401 3.428 1,605,814 +0.07(+2.20%)
Jan 03, 2023 3.345 3.359 3.327 3.354 1,522,229 +0.06(+1.68%)
Dec 30, 2022 3.308 3.331 3.290 3.299 1,210,051 -0.05(-1.38%)
Dec 29, 2022 3.308 3.364 3.308 3.345 1,549,775 +0.07(+2.26%)
Dec 28, 2022 3.290 3.308 3.253 3.271 1,178,171 -0.02(-0.56%)
Dec 27, 2022 3.262 3.290 3.253 3.290 1,286,943 +0.01(+0.28%)
Dec 23, 2022 3.280 3.290 3.271 3.280 989,434 +0.02(+0.57%)
Dec 22, 2022 3.243 3.262 3.225 3.262 1,336,724 +0.02(+0.57%)
Dec 21, 2022 3.216 3.243 3.207 3.243 1,575,832 +0.09(+2.93%)
Dec 20, 2022 3.197 3.207 3.151 3.151 2,082,153 +0.00(+0.00%)
Dec 19, 2022 3.179 3.195 3.133 3.151 1,928,238 +0.00(+0.00%)
Dec 16, 2022 3.142 3.159 3.123 3.151 3,919,065 -0.03(-0.87%)
Dec 15, 2022 3.216 3.225 3.179 3.179 1,719,785 -0.02(-0.58%)
Dec 14, 2022 3.234 3.239 3.192 3.197 3,074,592 +0.02(+0.58%)
Dec 13, 2022 3.225 3.243 3.170 3.179 1,697,371 +0.02(+0.59%)
Dec 12, 2022 3.169 3.178 3.151 3.160 1,170,065 +0.01(+0.28%)
Dec 09, 2022 3.151 3.187 3.151 3.151 978,590 +0.01(+0.28%)
Dec 08, 2022 3.169 3.178 3.125 3.142 1,229,319 -0.07(-2.20%)
Dec 07, 2022 3.240 3.248 3.209 3.213 1,162,032 -0.03(-0.82%)
Dec 06, 2022 3.257 3.275 3.222 3.240 1,614,601 +0.01(+0.27%)
Dec 05, 2022 3.292 3.297 3.213 3.231 1,429,133 -0.05(-1.61%)
Dec 02, 2022 3.310 3.315 3.284 3.284 1,054,963 -0.04(-1.33%)
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.