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 30, 2003 4.413 4.402 4.340 4.363 1,434,103 -0.05(-1.14%)
Sep 29, 2003 4.369 4.432 4.352 4.413 1,093,655 +0.04(+1.01%)
Sep 26, 2003 4.391 4.395 4.308 4.369 1,151,345 -0.02(-0.50%)
Sep 25, 2003 4.356 4.432 4.356 4.391 1,027,841 +0.05(+1.08%)
Sep 24, 2003 4.369 4.369 4.333 4.344 2,981,146 -0.16(-3.47%)
Sep 23, 2003 4.476 4.503 4.475 4.501 1,214,721 +0.05(+1.16%)
Sep 22, 2003 4.475 4.479 4.437 4.449 2,224,687 -0.10(-2.30%)
Sep 19, 2003 4.586 4.552 4.532 4.554 585,829 -0.03(-0.70%)
Sep 18, 2003 4.535 4.591 4.560 4.586 628,080 +0.05(+1.11%)
Sep 17, 2003 4.528 4.541 4.528 4.535 1,269,973 +0.01(+0.16%)
Sep 16, 2003 4.452 4.527 4.468 4.528 1,833,051 +0.08(+1.71%)
Sep 15, 2003 4.449 4.492 4.448 4.452 806,022 +0.00(+0.03%)
Sep 12, 2003 4.437 4.464 4.432 4.450 1,952,492 -0.05(-1.01%)
Sep 11, 2003 4.475 4.520 4.461 4.496 1,265,910 +0.04(+0.91%)
Sep 10, 2003 4.453 4.490 4.449 4.455 1,264,285 -0.08(-1.68%)
Sep 09, 2003 4.541 4.557 4.524 4.532 1,470,666 -0.04(-0.81%)
Sep 08, 2003 4.513 4.582 4.513 4.568 1,181,408 +0.08(+1.73%)
Sep 05, 2003 4.482 4.520 4.469 4.491 1,115,594 +0.03(+0.66%)
Sep 04, 2003 4.421 4.468 4.421 4.461 932,776 +0.05(+1.12%)
Sep 03, 2003 4.391 4.426 4.388 4.412 1,014,841 +0.06(+1.39%)
Sep 02, 2003 4.346 4.357 4.319 4.352 997,778 -0.02(-0.39%)
Aug 29, 2003 4.332 4.380 4.320 4.369 687,394 +0.00(+0.00%)
Aug 28, 2003 4.353 4.381 4.328 4.369 556,578 +0.03(+0.65%)
Aug 27, 2003 4.337 4.367 4.309 4.341 422,511 -0.04(-0.93%)
Aug 26, 2003 4.340 4.381 4.283 4.381 1,144,032 +0.01(+0.25%)
Aug 25, 2003 4.380 4.388 4.344 4.370 602,892 +0.01(+0.31%)
Aug 22, 2003 4.432 4.432 4.344 4.357 674,394 -0.10(-2.21%)
Aug 21, 2003 4.492 4.497 4.434 4.455 922,213 -0.01(-0.33%)
Aug 20, 2003 4.444 4.490 4.444 4.470 777,584 -0.05(-1.17%)
Aug 19, 2003 4.503 4.529 4.464 4.523 1,334,162 +0.02(+0.44%)
Aug 18, 2003 4.486 4.516 4.476 4.503 1,331,725 +0.07(+1.55%)
Aug 15, 2003 4.449 4.477 4.424 4.434 855,586 +0.02(+0.36%)
Aug 14, 2003 4.358 4.454 4.356 4.418 2,586,260 +0.11(+2.54%)
Aug 13, 2003 4.335 4.340 4.305 4.309 676,019 -0.05(-1.10%)
Aug 12, 2003 4.321 4.357 4.292 4.357 788,147 +0.02(+0.57%)
Aug 11, 2003 4.295 4.343 4.294 4.332 411,136 +0.04(+1.00%)
Aug 08, 2003 4.293 4.315 4.266 4.289 790,584 +0.00(+0.00%)
Aug 07, 2003 4.295 4.314 4.278 4.289 632,955 -0.01(-0.23%)
Aug 06, 2003 4.296 4.325 4.289 4.299 1,118,031 +0.00(+0.06%)
Aug 05, 2003 4.322 4.343 4.271 4.296 8,099,228 +0.01(+0.32%)
Aug 04, 2003 4.301 4.301 4.231 4.283 1,328,475 +0.01(+0.20%)
Aug 01, 2003 4.269 4.282 4.244 4.274 735,333 -0.01(-0.26%)
Jul 31, 2003 4.341 4.347 4.279 4.285 900,275 -0.04(-0.83%)
Jul 30, 2003 4.369 4.369 4.320 4.321 4,490,814 +0.02(+0.46%)
Jul 29, 2003 4.337 4.342 4.273 4.301 988,027 -0.01(-0.14%)
Jul 28, 2003 4.316 4.316 4.272 4.308 775,146 -0.02(-0.48%)
Jul 25, 2003 4.305 4.328 4.263 4.328 1,170,845 +0.05(+1.24%)
Jul 24, 2003 4.314 4.338 4.276 4.276 1,126,969 +0.02(+0.40%)
Jul 23, 2003 4.264 4.277 4.223 4.258 1,492,604 +0.09(+2.22%)
Jul 22, 2003 4.124 4.175 4.120 4.166 894,587 +0.07(+1.59%)
Jul 21, 2003 4.129 4.129 4.061 4.101 2,493,632 -0.08(-1.86%)
Jul 18, 2003 4.128 4.178 4.101 4.178 951,464 +0.06(+1.40%)
Jul 17, 2003 4.141 4.160 4.114 4.120 2,279,126 -0.04(-1.06%)
Jul 16, 2003 4.192 4.197 4.130 4.165 1,497,479 -0.04(-0.94%)
Jul 15, 2003 4.283 4.300 4.188 4.204 1,402,414 -0.06(-1.41%)
Jul 14, 2003 4.252 4.305 4.247 4.264 1,956,555 +0.09(+2.18%)
Jul 11, 2003 4.154 4.203 4.140 4.173 784,897 +0.04(+0.86%)
Jul 10, 2003 4.151 4.161 4.130 4.138 702,832 -0.07(-1.58%)
Jul 09, 2003 4.177 4.219 4.172 4.204 1,746,924 -0.00(-0.09%)
Jul 08, 2003 4.216 4.221 4.135 4.208 918,150 -0.01(-0.18%)
Jul 07, 2003 4.221 4.250 4.184 4.215 1,719,298 +0.01(+0.20%)
Jul 03, 2003 4.193 4.256 4.184 4.207 1,115,594 -0.08(-1.87%)
Jul 02, 2003 4.240 4.314 4.224 4.287 784,897 +0.03(+0.81%)
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.