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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2005 5.689 5.704 5.657 5.660 1,092,218 -0.02(-0.41%)
Nov 29, 2005 5.710 5.711 5.665 5.683 975,027 +0.01(+0.18%)
Nov 28, 2005 5.705 5.709 5.648 5.673 1,298,474 -0.04(-0.63%)
Nov 25, 2005 5.725 5.734 5.684 5.709 840,648 +0.03(+0.45%)
Nov 23, 2005 5.654 5.689 5.651 5.683 1,628,171 +0.07(+1.21%)
Nov 22, 2005 5.570 5.627 5.536 5.615 1,645,359 +0.02(+0.27%)
Nov 21, 2005 5.620 5.620 5.568 5.600 934,401 -0.04(-0.68%)
Nov 18, 2005 5.624 5.638 5.581 5.638 2,721,952 +0.05(+0.82%)
Nov 17, 2005 5.556 5.601 5.540 5.592 1,188,315 +0.04(+0.65%)
Nov 16, 2005 5.542 5.567 5.523 5.556 2,031,307 -0.02(-0.44%)
Nov 15, 2005 5.697 5.628 5.546 5.581 2,156,311 -0.13(-2.31%)
Nov 14, 2005 5.729 5.744 5.684 5.712 951,589 +0.01(+0.22%)
Nov 11, 2005 5.670 5.720 5.660 5.700 1,590,670 -0.02(-0.36%)
Nov 10, 2005 5.673 5.761 5.633 5.720 8,304,923 +0.01(+0.13%)
Nov 09, 2005 5.657 5.730 5.634 5.712 1,544,575 +0.00(+0.07%)
Nov 08, 2005 5.684 5.721 5.661 5.709 1,262,535 -0.13(-2.26%)
Nov 07, 2005 5.814 5.848 5.796 5.840 1,542,231 +0.03(+0.60%)
Nov 04, 2005 5.858 5.869 5.770 5.806 3,057,118 -0.05(-0.90%)
Nov 03, 2005 5.934 5.936 5.848 5.858 3,284,468 -0.20(-3.38%)
Nov 02, 2005 6.002 6.070 6.002 6.063 3,546,194 +0.05(+0.77%)
Nov 01, 2005 6.029 6.034 5.994 6.017 7,975,226 -0.12(-1.96%)
Oct 31, 2005 6.159 6.167 6.061 6.137 3,329,000 -0.22(-3.52%)
Oct 28, 2005 6.305 6.368 6.283 6.361 769,553 +0.03(+0.49%)
Oct 27, 2005 6.404 6.411 6.327 6.331 1,278,161 -0.04(-0.64%)
Oct 26, 2005 6.388 6.434 6.364 6.372 1,943,805 -0.01(-0.16%)
Oct 25, 2005 6.422 6.451 6.358 6.382 1,618,795 -0.01(-0.10%)
Oct 24, 2005 6.314 6.400 6.314 6.388 1,090,655 +0.08(+1.32%)
Oct 21, 2005 6.333 6.347 6.278 6.305 1,617,233 +0.04(+0.57%)
Oct 20, 2005 6.349 6.365 6.247 6.269 1,793,019 -0.13(-2.00%)
Oct 19, 2005 6.259 6.399 6.256 6.397 2,324,284 +0.07(+1.13%)
Oct 18, 2005 6.345 6.356 6.314 6.326 944,558 -0.12(-1.79%)
Oct 17, 2005 6.441 6.473 6.422 6.441 1,635,202 -0.02(-0.34%)
Oct 14, 2005 6.431 6.479 6.405 6.463 1,178,939 +0.06(+0.88%)
Oct 13, 2005 6.356 6.414 6.336 6.406 1,196,127 +0.03(+0.46%)
Oct 12, 2005 6.431 6.438 6.358 6.377 1,714,892 -0.21(-3.17%)
Oct 11, 2005 6.509 6.585 6.464 6.585 1,568,794 +0.11(+1.70%)
Oct 10, 2005 6.512 6.512 6.475 6.475 733,614 -0.03(-0.47%)
Oct 07, 2005 6.519 6.534 6.484 6.506 1,284,411 -0.01(-0.12%)
Oct 06, 2005 6.505 6.552 6.487 6.514 7,135,358 +0.22(+3.56%)
Oct 05, 2005 6.296 6.358 6.290 6.290 2,253,970 +0.08(+1.28%)
Oct 04, 2005 6.223 6.277 6.210 6.210 1,001,590 -0.03(-0.41%)
Oct 03, 2005 6.217 6.245 6.207 6.236 928,932 -0.08(-1.22%)
Sep 30, 2005 6.303 6.340 6.296 6.313 1,210,971 -0.02(-0.30%)
Sep 29, 2005 6.294 6.338 6.256 6.332 2,494,602 +0.03(+0.53%)
Sep 28, 2005 6.283 6.313 6.273 6.299 969,558 +0.05(+0.74%)
Sep 27, 2005 6.265 6.267 6.218 6.253 2,132,873 -0.07(-1.11%)
Sep 26, 2005 6.264 6.361 6.264 6.323 1,778,956 +0.05(+0.75%)
Sep 23, 2005 6.276 6.286 6.232 6.276 1,631,296 -0.05(-0.85%)
Sep 22, 2005 6.331 6.333 6.274 6.329 1,292,224 -0.01(-0.18%)
Sep 21, 2005 6.372 6.392 6.333 6.341 1,153,939 -0.00(-0.04%)
Sep 20, 2005 6.393 6.413 6.329 6.343 732,833 -0.03(-0.52%)
Sep 19, 2005 6.390 6.391 6.361 6.377 497,670 -0.06(-0.99%)
Sep 16, 2005 6.429 6.448 6.404 6.441 1,039,091 +0.04(+0.68%)
Sep 15, 2005 6.400 6.416 6.383 6.397 849,242 -0.04(-0.66%)
Sep 14, 2005 6.471 6.482 6.427 6.439 606,267 +0.01(+0.22%)
Sep 13, 2005 6.438 6.457 6.413 6.425 5,044,674 -0.04(-0.67%)
Sep 12, 2005 6.466 6.487 6.456 6.469 6,270,490 -0.12(-1.77%)
Sep 09, 2005 6.553 6.596 6.548 6.585 903,150 +0.04(+0.65%)
Sep 08, 2005 6.515 6.552 6.511 6.543 604,704 -0.02(-0.27%)
Sep 07, 2005 6.547 6.582 6.535 6.561 714,864 -0.04(-0.56%)
Sep 06, 2005 6.565 6.598 6.559 6.598 1,199,252 +0.16(+2.51%)
Sep 02, 2005 6.456 6.474 6.429 6.437 1,175,814 -0.02(-0.34%)
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.