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 )

4.270 +0.050 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2003 4.822 4.862 4.815 4.824 978,222 +0.00(+0.03%)
Oct 30, 2003 4.913 4.913 4.822 4.822 928,574 +0.00(+0.03%)
Oct 29, 2003 4.825 4.853 4.815 4.821 1,237,324 +0.01(+0.11%)
Oct 28, 2003 4.780 4.831 4.780 4.816 1,571,673 +0.04(+0.89%)
Oct 27, 2003 4.780 4.801 4.754 4.773 669,473 +0.04(+0.93%)
Oct 24, 2003 4.708 4.763 4.708 4.730 657,061 -0.03(-0.57%)
Oct 23, 2003 4.704 4.773 4.704 4.757 1,314,123 -0.01(-0.11%)
Oct 22, 2003 4.776 4.786 4.749 4.762 13,386,372 -0.02(-0.43%)
Oct 21, 2003 4.773 4.825 4.767 4.782 940,211 -0.02(-0.40%)
Oct 20, 2003 4.764 4.819 4.757 4.802 955,726 +0.02(+0.38%)
Oct 17, 2003 4.801 4.803 4.762 4.784 732,309 -0.07(-1.51%)
Oct 16, 2003 4.835 4.886 4.834 4.857 754,806 +0.04(+0.78%)
Oct 15, 2003 4.860 4.866 4.817 4.820 1,248,184 -0.07(-1.48%)
Oct 14, 2003 4.837 4.883 4.837 4.892 718,346 +0.02(+0.34%)
Oct 13, 2003 4.884 4.879 4.859 4.875 1,100,016 -0.01(-0.18%)
Oct 10, 2003 4.853 4.871 4.835 4.884 740,842 +0.01(+0.24%)
Oct 09, 2003 4.886 4.893 4.860 4.873 1,746,992 -0.01(-0.24%)
Oct 08, 2003 4.928 4.941 4.878 4.884 3,630,518 +0.01(+0.11%)
Oct 07, 2003 4.822 4.884 4.802 4.879 6,256,438 +0.06(+1.18%)
Oct 06, 2003 4.779 4.826 4.785 4.822 2,739,955 +0.04(+0.92%)
Oct 03, 2003 4.712 4.815 4.712 4.779 6,866,954 +0.16(+3.43%)
Oct 02, 2003 4.621 4.633 4.588 4.620 2,062,723 -0.06(-1.21%)
Oct 01, 2003 4.570 4.678 4.592 4.677 811,436 +0.11(+2.34%)
Sep 30, 2003 4.623 4.611 4.545 4.570 1,369,201 -0.05(-1.14%)
Sep 29, 2003 4.576 4.642 4.558 4.623 1,044,161 +0.05(+1.01%)
Sep 26, 2003 4.599 4.603 4.512 4.576 1,099,240 -0.02(-0.50%)
Sep 25, 2003 4.562 4.642 4.562 4.599 981,325 +0.05(+1.08%)
Sep 24, 2003 4.576 4.576 4.539 4.550 2,846,233 -0.16(-3.47%)
Sep 23, 2003 4.688 4.717 4.687 4.714 1,159,748 +0.05(+1.16%)
Sep 22, 2003 4.687 4.691 4.647 4.660 2,124,008 -0.11(-2.30%)
Sep 19, 2003 4.803 4.768 4.746 4.770 559,317 -0.03(-0.70%)
Sep 18, 2003 4.750 4.808 4.776 4.803 599,656 +0.05(+1.11%)
Sep 17, 2003 4.742 4.757 4.742 4.750 1,212,500 +0.01(+0.16%)
Sep 16, 2003 4.663 4.741 4.679 4.742 1,750,096 +0.08(+1.71%)
Sep 15, 2003 4.660 4.705 4.659 4.663 769,545 +0.00(+0.03%)
Sep 12, 2003 4.647 4.675 4.642 4.661 1,864,131 -0.05(-1.01%)
Sep 11, 2003 4.687 4.735 4.673 4.709 1,208,621 +0.04(+0.91%)
Sep 10, 2003 4.664 4.703 4.660 4.666 1,207,069 -0.08(-1.68%)
Sep 09, 2003 4.757 4.773 4.739 4.746 1,404,110 -0.04(-0.81%)
Sep 08, 2003 4.727 4.799 4.727 4.785 1,127,943 +0.08(+1.73%)
Sep 05, 2003 4.695 4.735 4.681 4.704 1,065,107 +0.03(+0.66%)
Sep 04, 2003 4.630 4.679 4.630 4.673 890,563 +0.05(+1.12%)
Sep 03, 2003 4.599 4.636 4.596 4.621 968,913 +0.06(+1.39%)
Sep 02, 2003 4.552 4.563 4.523 4.558 952,623 -0.02(-0.39%)
Aug 29, 2003 4.538 4.588 4.525 4.576 656,286 +0.00(+0.00%)
Aug 28, 2003 4.559 4.589 4.534 4.576 531,389 +0.03(+0.65%)
Aug 27, 2003 4.543 4.574 4.513 4.547 403,390 -0.04(-0.93%)
Aug 26, 2003 4.545 4.589 4.486 4.589 1,092,258 +0.01(+0.25%)
Aug 25, 2003 4.588 4.596 4.550 4.577 575,607 +0.01(+0.31%)
Aug 22, 2003 4.642 4.642 4.550 4.563 643,873 -0.10(-2.21%)
Aug 21, 2003 4.705 4.710 4.645 4.666 880,478 -0.02(-0.33%)
Aug 20, 2003 4.655 4.703 4.655 4.682 742,394 -0.06(-1.17%)
Aug 19, 2003 4.717 4.744 4.675 4.737 1,273,784 +0.02(+0.44%)
Aug 18, 2003 4.699 4.730 4.688 4.717 1,271,457 +0.07(+1.55%)
Aug 15, 2003 4.660 4.690 4.634 4.645 816,866 +0.02(+0.36%)
Aug 14, 2003 4.565 4.665 4.562 4.628 2,469,217 +0.11(+2.54%)
Aug 13, 2003 4.540 4.545 4.509 4.513 645,425 -0.05(-1.10%)
Aug 12, 2003 4.526 4.563 4.495 4.563 752,479 +0.03(+0.57%)
Aug 11, 2003 4.499 4.549 4.498 4.538 392,530 +0.05(+1.00%)
Aug 08, 2003 4.496 4.519 4.468 4.492 754,806 +0.00(+0.00%)
Aug 07, 2003 4.499 4.518 4.481 4.492 604,310 -0.01(-0.23%)
Aug 06, 2003 4.500 4.530 4.492 4.503 1,067,434 +0.00(+0.06%)
Aug 05, 2003 4.527 4.549 4.473 4.500 7,732,693 +0.01(+0.32%)
Aug 04, 2003 4.505 4.505 4.432 4.486 1,268,354 +0.01(+0.20%)
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.