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 )

4.840 +0.010 (+0.21%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 20, 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 4.422 4.411 4.348 4.372 1,431,275 -0.05(-1.14%)
Sep 29, 2003 4.378 4.441 4.360 4.422 1,091,499 +0.04(+1.01%)
Sep 26, 2003 4.400 4.404 4.316 4.378 1,149,075 -0.02(-0.50%)
Sep 25, 2003 4.364 4.441 4.364 4.400 1,025,815 +0.05(+1.08%)
Sep 24, 2003 4.378 4.378 4.342 4.353 2,975,269 -0.16(-3.47%)
Sep 23, 2003 4.485 4.512 4.484 4.510 1,212,327 +0.05(+1.16%)
Sep 22, 2003 4.484 4.487 4.446 4.458 2,220,302 -0.10(-2.30%)
Sep 19, 2003 4.595 4.561 4.541 4.563 584,674 -0.03(-0.70%)
Sep 18, 2003 4.544 4.600 4.569 4.595 626,842 +0.05(+1.11%)
Sep 17, 2003 4.537 4.550 4.537 4.544 1,267,469 +0.01(+0.16%)
Sep 16, 2003 4.460 4.536 4.476 4.537 1,829,438 +0.08(+1.71%)
Sep 15, 2003 4.458 4.501 4.457 4.460 804,433 +0.00(+0.03%)
Sep 12, 2003 4.446 4.473 4.441 4.459 1,948,643 -0.05(-1.01%)
Sep 11, 2003 4.484 4.529 4.470 4.505 1,263,415 +0.04(+0.91%)
Sep 10, 2003 4.462 4.499 4.458 4.464 1,261,793 -0.08(-1.68%)
Sep 09, 2003 4.550 4.566 4.533 4.541 1,467,767 -0.04(-0.81%)
Sep 08, 2003 4.522 4.591 4.522 4.578 1,179,079 +0.08(+1.73%)
Sep 05, 2003 4.491 4.529 4.478 4.500 1,113,394 +0.03(+0.66%)
Sep 04, 2003 4.430 4.476 4.430 4.470 930,937 +0.05(+1.12%)
Sep 03, 2003 4.400 4.434 4.396 4.421 1,012,840 +0.06(+1.39%)
Sep 02, 2003 4.354 4.365 4.327 4.360 995,811 -0.02(-0.39%)
Aug 29, 2003 4.341 4.389 4.328 4.378 686,039 +0.00(+0.00%)
Aug 28, 2003 4.362 4.390 4.337 4.378 555,481 +0.03(+0.65%)
Aug 27, 2003 4.346 4.375 4.317 4.349 421,679 -0.04(-0.93%)
Aug 26, 2003 4.348 4.390 4.291 4.390 1,141,777 +0.01(+0.25%)
Aug 25, 2003 4.389 4.396 4.353 4.379 601,703 +0.01(+0.31%)
Aug 22, 2003 4.441 4.441 4.353 4.365 673,064 -0.10(-2.21%)
Aug 21, 2003 4.501 4.506 4.443 4.464 920,395 -0.01(-0.33%)
Aug 20, 2003 4.453 4.499 4.453 4.479 776,051 -0.05(-1.17%)
Aug 19, 2003 4.512 4.538 4.473 4.532 1,331,532 +0.02(+0.44%)
Aug 18, 2003 4.495 4.524 4.485 4.512 1,329,099 +0.07(+1.55%)
Aug 15, 2003 4.458 4.486 4.433 4.443 853,900 +0.02(+0.36%)
Aug 14, 2003 4.367 4.463 4.364 4.427 2,581,162 +0.11(+2.54%)
Aug 13, 2003 4.343 4.348 4.314 4.317 674,686 -0.05(-1.10%)
Aug 12, 2003 4.330 4.365 4.300 4.365 786,593 +0.02(+0.57%)
Aug 11, 2003 4.304 4.352 4.303 4.341 410,326 +0.04(+1.00%)
Aug 08, 2003 4.301 4.323 4.274 4.298 789,026 +0.00(+0.00%)
Aug 07, 2003 4.304 4.322 4.286 4.298 631,707 -0.01(-0.23%)
Aug 06, 2003 4.305 4.333 4.298 4.307 1,115,827 +0.00(+0.06%)
Aug 05, 2003 4.331 4.352 4.279 4.305 8,083,262 +0.01(+0.32%)
Aug 04, 2003 4.310 4.310 4.240 4.291 1,325,856 +0.01(+0.20%)
Aug 01, 2003 4.278 4.290 4.252 4.283 733,883 -0.01(-0.26%)
Jul 31, 2003 4.349 4.356 4.288 4.294 898,500 -0.04(-0.83%)
Jul 30, 2003 4.378 4.378 4.328 4.330 4,481,961 +0.02(+0.46%)
Jul 29, 2003 4.346 4.351 4.282 4.310 986,080 -0.01(-0.14%)
Jul 28, 2003 4.325 4.325 4.280 4.316 773,618 -0.02(-0.48%)
Jul 25, 2003 4.314 4.337 4.272 4.337 1,168,537 +0.05(+1.24%)
Jul 24, 2003 4.322 4.347 4.284 4.284 1,124,747 +0.02(+0.40%)
Jul 23, 2003 4.273 4.285 4.231 4.267 1,489,662 +0.09(+2.22%)
Jul 22, 2003 4.132 4.183 4.129 4.174 892,824 +0.07(+1.59%)
Jul 21, 2003 4.137 4.137 4.069 4.109 2,488,717 -0.08(-1.86%)
Jul 18, 2003 4.136 4.187 4.109 4.187 949,588 +0.06(+1.40%)
Jul 17, 2003 4.150 4.168 4.122 4.129 2,274,634 -0.04(-1.06%)
Jul 16, 2003 4.200 4.205 4.138 4.173 1,494,527 -0.04(-0.94%)
Jul 15, 2003 4.291 4.309 4.196 4.212 1,399,650 -0.06(-1.41%)
Jul 14, 2003 4.261 4.314 4.256 4.273 1,952,698 +0.09(+2.18%)
Jul 11, 2003 4.162 4.211 4.148 4.182 783,349 +0.04(+0.86%)
Jul 10, 2003 4.159 4.169 4.138 4.146 701,446 -0.07(-1.58%)
Jul 09, 2003 4.185 4.227 4.180 4.212 1,743,480 -0.00(-0.09%)
Jul 08, 2003 4.225 4.230 4.143 4.216 916,340 -0.01(-0.18%)
Jul 07, 2003 4.230 4.258 4.193 4.224 1,715,909 +0.01(+0.20%)
Jul 03, 2003 4.201 4.264 4.193 4.215 1,113,394 -0.08(-1.87%)
Jul 02, 2003 4.248 4.322 4.232 4.295 783,349 +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.