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 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 4.830 4.850 4.800 4.830 336,216 -0.07(-1.43%)
Sep 18, 2024 4.880 4.930 4.870 4.900 428,571 +0.06(+1.24%)
Sep 17, 2024 4.870 4.870 4.810 4.840 717,820 +0.02(+0.41%)
Sep 16, 2024 4.760 4.830 4.760 4.820 767,821 +0.10(+2.12%)
Sep 13, 2024 4.740 4.750 4.700 4.720 991,743 +0.03(+0.64%)
Sep 12, 2024 4.660 4.700 4.645 4.690 447,792 +0.04(+0.86%)
Sep 11, 2024 4.630 4.670 4.620 4.650 380,291 +0.03(+0.65%)
Sep 10, 2024 4.640 4.650 4.600 4.620 445,485 -0.04(-0.86%)
Sep 09, 2024 4.640 4.665 4.630 4.660 438,497 -0.02(-0.43%)
Sep 06, 2024 4.670 4.705 4.660 4.680 520,662 -0.01(-0.21%)
Sep 05, 2024 4.710 4.715 4.670 4.690 696,670 +0.03(+0.64%)
Sep 04, 2024 4.620 4.670 4.610 4.660 429,271 +0.04(+0.87%)
Sep 03, 2024 4.580 4.639 4.580 4.620 680,535 +0.10(+2.21%)
Aug 30, 2024 4.530 4.540 4.500 4.520 367,127 +0.00(+0.00%)
Aug 29, 2024 4.530 4.545 4.500 4.520 501,449 -0.02(-0.44%)
Aug 28, 2024 4.530 4.550 4.510 4.540 322,964 -0.03(-0.66%)
Aug 27, 2024 4.560 4.600 4.560 4.570 404,399 -0.01(-0.22%)
Aug 26, 2024 4.550 4.580 4.550 4.580 258,096 +0.05(+1.10%)
Aug 23, 2024 4.490 4.565 4.490 4.530 406,493 +0.05(+1.12%)
Aug 22, 2024 4.520 4.520 4.470 4.480 258,718 -0.03(-0.67%)
Aug 21, 2024 4.500 4.530 4.480 4.510 401,573 -0.02(-0.44%)
Aug 20, 2024 4.510 4.550 4.510 4.530 316,567 -0.04(-0.88%)
Aug 19, 2024 4.570 4.610 4.560 4.570 589,290 +0.06(+1.33%)
Aug 16, 2024 4.470 4.520 4.470 4.510 323,809 +0.06(+1.35%)
Aug 15, 2024 4.470 4.475 4.440 4.450 227,783 -0.03(-0.67%)
Aug 14, 2024 4.450 4.488 4.450 4.480 253,707 +0.04(+0.90%)
Aug 13, 2024 4.430 4.450 4.410 4.440 354,610 +0.03(+0.68%)
Aug 12, 2024 4.410 4.430 4.385 4.410 425,532 -0.01(-0.23%)
Aug 09, 2024 4.410 4.421 4.393 4.420 441,610 +0.01(+0.23%)
Aug 08, 2024 4.390 4.420 4.385 4.410 543,293 +0.05(+1.15%)
Aug 07, 2024 4.380 4.410 4.350 4.360 606,894 -0.02(-0.46%)
Aug 06, 2024 4.360 4.390 4.350 4.380 636,875 -0.04(-0.90%)
Aug 05, 2024 4.450 4.460 4.400 4.420 1,057,902 -0.07(-1.56%)
Aug 02, 2024 4.500 4.520 4.480 4.490 718,034 -0.01(-0.22%)
Aug 01, 2024 4.470 4.520 4.435 4.500 1,454,898 -0.04(-0.88%)
Jul 31, 2024 4.520 4.550 4.500 4.540 732,043 -0.02(-0.44%)
Jul 30, 2024 4.530 4.560 4.530 4.560 468,192 +0.05(+1.11%)
Jul 29, 2024 4.520 4.540 4.485 4.510 560,394 -0.02(-0.44%)
Jul 26, 2024 4.500 4.540 4.480 4.530 453,254 +0.01(+0.22%)
Jul 25, 2024 4.510 4.550 4.510 4.520 547,571 +0.06(+1.35%)
Jul 24, 2024 4.460 4.490 4.450 4.460 247,282 +0.00(+0.00%)
Jul 23, 2024 4.470 4.489 4.460 4.460 368,774 -0.07(-1.55%)
Jul 22, 2024 4.550 4.550 4.490 4.530 737,579 +0.04(+0.89%)
Jul 19, 2024 4.490 4.510 4.475 4.490 556,511 -0.01(-0.22%)
Jul 18, 2024 4.490 4.530 4.490 4.500 598,769 +0.09(+2.04%)
Jul 17, 2024 4.370 4.420 4.370 4.410 940,841 +0.06(+1.38%)
Jul 16, 2024 4.260 4.360 4.250 4.350 1,535,440 +0.00(+0.00%)
Jul 15, 2024 4.340 4.360 4.310 4.350 1,294,121 -0.06(-1.36%)
Jul 12, 2024 4.380 4.415 4.370 4.410 1,242,242 +0.03(+0.68%)
Jul 11, 2024 4.360 4.395 4.350 4.380 908,008 +0.05(+1.15%)
Jul 10, 2024 4.320 4.330 4.280 4.330 1,152,156 +0.08(+1.88%)
Jul 09, 2024 4.210 4.250 4.195 4.250 1,116,378 +0.01(+0.24%)
Jul 08, 2024 4.290 4.300 4.230 4.240 976,929 -0.05(-1.17%)
Jul 05, 2024 4.270 4.290 4.250 4.290 577,757 +0.04(+0.94%)
Jul 03, 2024 4.240 4.270 4.240 4.250 264,495 +0.07(+1.67%)
Jul 02, 2024 4.190 4.190 4.170 4.180 526,105 -0.06(-1.42%)
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.