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:

Telefonica S.A. ADR (NY: TEF )

4.235 USD -0.015 (-0.35%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 50.97 51.08 50.60 51.00 108,300 +0.66(+1.31%)
Apr 28, 2005 50.65 50.97 50.28 50.34 297,700 -0.66(-1.29%)
Apr 27, 2005 50.85 51.04 50.61 51.00 290,100 -0.07(-0.14%)
Apr 26, 2005 51.53 51.57 51.07 51.07 206,700 -0.51(-0.99%)
Apr 25, 2005 51.52 51.75 51.32 51.58 80,900 -0.17(-0.33%)
Apr 22, 2005 52.16 52.28 51.48 51.75 158,100 -0.23(-0.44%)
Apr 21, 2005 52.04 52.04 51.32 51.98 304,600 +1.18(+2.32%)
Apr 20, 2005 50.86 51.23 50.64 50.80 163,000 -0.37(-0.72%)
Apr 19, 2005 51.10 51.25 50.73 51.17 144,400 +0.21(+0.41%)
Apr 18, 2005 50.70 51.03 50.59 50.96 145,400 +0.35(+0.69%)
Apr 15, 2005 51.15 51.32 50.51 50.61 110,000 -0.86(-1.67%)
Apr 14, 2005 51.78 51.81 51.37 51.47 119,500 -0.31(-0.60%)
Apr 13, 2005 51.85 52.18 51.66 51.78 99,200 -0.47(-0.90%)
Apr 12, 2005 51.72 52.29 51.48 52.25 127,700 -0.07(-0.13%)
Apr 11, 2005 52.19 52.46 51.94 52.32 108,000 +0.32(+0.62%)
Apr 08, 2005 51.98 52.28 51.73 52.00 186,600 -0.01(-0.02%)
Apr 07, 2005 51.81 52.21 51.77 52.01 116,400 +0.23(+0.44%)
Apr 06, 2005 51.71 52.00 51.48 51.78 148,200 +0.21(+0.41%)
Apr 05, 2005 51.33 51.69 51.27 51.57 121,700 +0.27(+0.53%)
Apr 04, 2005 51.05 51.41 50.79 51.30 187,600 -0.12(-0.23%)
Apr 01, 2005 51.94 52.06 51.17 51.42 404,000 -0.55(-1.06%)
Mar 31, 2005 52.21 52.42 51.86 51.97 376,100 -0.97(-1.83%)
Mar 30, 2005 52.61 53.21 52.61 52.94 258,100 +0.49(+0.93%)
Mar 29, 2005 52.76 53.06 52.45 52.45 214,900 -0.06(-0.11%)
Mar 28, 2005 52.46 53.00 52.46 52.51 153,100 -0.15(-0.28%)
Mar 24, 2005 52.82 53.22 52.66 52.66 121,600 -0.16(-0.30%)
Mar 23, 2005 52.95 53.12 52.75 52.82 172,800 -0.23(-0.43%)
Mar 22, 2005 53.73 53.98 52.99 53.05 289,900 -0.37(-0.69%)
Mar 21, 2005 54.12 54.12 53.23 53.42 173,200 -0.81(-1.49%)
Mar 18, 2005 54.43 54.46 53.87 54.23 167,600 +0.12(+0.22%)
Mar 17, 2005 54.07 54.46 53.90 54.11 182,300 +0.02(+0.04%)
Mar 16, 2005 54.49 54.75 54.00 54.09 120,300 -0.44(-0.81%)
Mar 15, 2005 55.00 55.00 54.53 54.53 551,600 -0.33(-0.60%)
Mar 14, 2005 55.22 55.27 54.54 54.86 193,100 -0.60(-1.08%)
Mar 11, 2005 55.45 55.78 55.29 55.46 69,200 -0.32(-0.57%)
Mar 10, 2005 55.72 55.92 55.34 55.78 187,600 +0.24(+0.43%)
Mar 09, 2005 55.84 56.04 55.54 55.54 945,200 -0.41(-0.73%)
Mar 08, 2005 56.05 56.40 55.86 55.95 172,800 -0.06(-0.11%)
Mar 07, 2005 55.73 56.13 55.73 56.01 1,021,400 +0.28(+0.50%)
Mar 04, 2005 55.35 56.02 55.21 55.73 141,900 +1.08(+1.98%)
Mar 03, 2005 54.69 54.86 54.30 54.65 237,200 -0.31(-0.56%)
Mar 02, 2005 54.65 55.14 54.58 54.96 290,000 -0.55(-0.99%)
Mar 01, 2005 55.50 55.66 55.32 55.51 76,900 +0.36(+0.65%)
Feb 28, 2005 55.34 55.68 54.84 55.15 106,800 -1.14(-2.03%)
Feb 25, 2005 55.87 56.29 55.73 56.29 150,200 +0.81(+1.46%)
Feb 24, 2005 55.22 55.60 54.87 55.48 196,600 +0.13(+0.23%)
Feb 23, 2005 54.90 55.47 54.65 55.35 150,200 +0.40(+0.73%)
Feb 22, 2005 55.20 55.58 54.78 54.95 264,000 -1.09(-1.95%)
Feb 18, 2005 55.90 56.28 55.82 56.04 153,500 -0.35(-0.62%)
Feb 17, 2005 56.69 56.77 56.38 56.39 199,300 -0.05(-0.09%)
Feb 16, 2005 56.68 56.69 56.19 56.44 134,400 -0.19(-0.34%)
Feb 15, 2005 56.65 56.89 56.43 56.63 153,500 +0.30(+0.53%)
Feb 14, 2005 56.14 56.40 55.92 56.33 121,700 +0.42(+0.75%)
Feb 11, 2005 55.24 56.19 55.15 55.91 137,700 +0.74(+1.34%)
Feb 10, 2005 54.96 55.41 54.87 55.17 181,200 +0.46(+0.84%)
Feb 09, 2005 54.63 54.96 54.45 54.71 242,400 -0.21(-0.38%)
Feb 08, 2005 54.66 54.99 54.56 54.92 162,400 +0.27(+0.49%)
Feb 07, 2005 54.99 55.14 54.52 54.65 199,100 -0.33(-0.60%)
Feb 04, 2005 54.28 54.99 54.28 54.98 140,300 +0.71(+1.31%)
Feb 03, 2005 54.00 54.40 53.93 54.27 142,300 -0.50(-0.91%)
Feb 02, 2005 54.89 54.92 54.61 54.77 102,000 +0.01(+0.02%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.