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 (%)
Sep 30, 2005 6.315 6.352 6.309 6.325 1,208,584 -0.02(-0.30%)
Sep 29, 2005 6.306 6.351 6.269 6.344 2,489,684 +0.03(+0.53%)
Sep 28, 2005 6.296 6.325 6.285 6.311 967,647 +0.05(+0.74%)
Sep 27, 2005 6.278 6.279 6.230 6.265 2,128,668 -0.07(-1.11%)
Sep 26, 2005 6.277 6.374 6.277 6.336 1,775,449 +0.05(+0.75%)
Sep 23, 2005 6.288 6.298 6.244 6.288 1,628,080 -0.05(-0.85%)
Sep 22, 2005 6.343 6.346 6.287 6.342 1,289,676 -0.01(-0.18%)
Sep 21, 2005 6.384 6.405 6.346 6.353 1,151,664 -0.00(-0.04%)
Sep 20, 2005 6.406 6.425 6.342 6.356 731,388 -0.03(-0.52%)
Sep 19, 2005 6.402 6.403 6.374 6.389 496,689 -0.06(-0.99%)
Sep 16, 2005 6.442 6.461 6.416 6.454 1,037,043 +0.04(+0.68%)
Sep 15, 2005 6.412 6.429 6.396 6.410 847,568 -0.04(-0.66%)
Sep 14, 2005 6.484 6.495 6.439 6.452 605,072 +0.01(+0.22%)
Sep 13, 2005 6.451 6.470 6.425 6.438 5,034,729 -0.04(-0.67%)
Sep 12, 2005 6.479 6.500 6.469 6.482 6,258,129 -0.12(-1.77%)
Sep 09, 2005 6.566 6.609 6.561 6.598 901,370 +0.04(+0.65%)
Sep 08, 2005 6.528 6.565 6.524 6.556 603,512 -0.02(-0.27%)
Sep 07, 2005 6.560 6.595 6.548 6.574 713,454 -0.04(-0.56%)
Sep 06, 2005 6.578 6.611 6.571 6.611 1,196,888 +0.16(+2.51%)
Sep 02, 2005 6.469 6.487 6.442 6.450 1,173,496 -0.02(-0.34%)
Sep 01, 2005 6.445 6.501 6.445 6.471 1,185,972 +0.09(+1.37%)
Aug 31, 2005 6.275 6.386 6.260 6.384 1,358,293 +0.09(+1.45%)
Aug 30, 2005 6.282 6.297 6.257 6.293 1,592,212 -0.05(-0.79%)
Aug 29, 2005 6.311 6.353 6.309 6.343 2,517,754 +0.05(+0.86%)
Aug 26, 2005 6.324 6.330 6.285 6.289 955,951 -0.08(-1.27%)
Aug 25, 2005 6.352 6.384 6.350 6.370 1,283,438 -0.02(-0.26%)
Aug 24, 2005 6.421 6.439 6.380 6.387 1,302,152 -0.04(-0.64%)
Aug 23, 2005 6.456 6.459 6.409 6.428 1,076,809 -0.04(-0.67%)
Aug 22, 2005 6.460 6.495 6.451 6.471 1,994,554 +0.05(+0.82%)
Aug 19, 2005 6.424 6.439 6.389 6.419 810,141 +0.03(+0.40%)
Aug 18, 2005 6.401 6.414 6.382 6.393 1,353,614 -0.09(-1.35%)
Aug 17, 2005 6.469 6.498 6.454 6.480 1,111,118 -0.02(-0.28%)
Aug 16, 2005 6.536 6.537 6.483 6.498 746,983 -0.10(-1.48%)
Aug 15, 2005 6.554 6.596 6.543 6.596 1,349,716 -0.00(-0.04%)
Aug 12, 2005 6.575 6.602 6.559 6.598 3,106,452 -0.06(-0.83%)
Aug 11, 2005 6.604 6.661 6.589 6.654 1,606,247 +0.07(+1.01%)
Aug 10, 2005 6.647 6.652 6.566 6.587 710,335 -0.00(-0.06%)
Aug 09, 2005 6.546 6.609 6.543 6.591 998,056 +0.03(+0.49%)
Aug 08, 2005 6.600 6.600 6.547 6.559 686,164 +0.01(+0.16%)
Aug 05, 2005 6.584 6.593 6.527 6.548 1,334,121 -0.05(-0.82%)
Aug 04, 2005 6.619 6.672 6.600 6.602 3,466,688 -0.10(-1.45%)
Aug 03, 2005 6.655 6.700 6.637 6.700 1,182,853 +0.17(+2.63%)
Aug 02, 2005 6.477 6.528 6.451 6.528 5,090,090 +0.03(+0.49%)
Aug 01, 2005 6.507 6.521 6.474 6.496 856,925 +0.03(+0.40%)
Jul 29, 2005 6.478 6.491 6.439 6.470 1,135,289 -0.05(-0.73%)
Jul 28, 2005 6.479 6.524 6.461 6.518 2,062,391 +0.14(+2.13%)
Jul 27, 2005 6.338 6.382 6.323 6.382 1,514,239 +0.10(+1.65%)
Jul 26, 2005 6.246 6.288 6.239 6.278 1,581,296 +0.00(+0.00%)
Jul 25, 2005 6.288 6.307 6.273 6.278 707,216 -0.04(-0.67%)
Jul 22, 2005 6.339 6.348 6.284 6.320 926,321 -0.05(-0.75%)
Jul 21, 2005 6.388 6.401 6.337 6.368 594,935 -0.03(-0.50%)
Jul 20, 2005 6.325 6.409 6.293 6.400 792,987 +0.04(+0.56%)
Jul 19, 2005 6.314 6.374 6.294 6.364 1,541,530 +0.03(+0.47%)
Jul 18, 2005 6.336 6.375 6.323 6.334 1,352,055 -0.01(-0.12%)
Jul 15, 2005 6.338 6.360 6.313 6.342 818,718 -0.04(-0.62%)
Jul 14, 2005 6.428 6.428 6.368 6.382 830,414 +0.04(+0.71%)
Jul 13, 2005 6.352 6.375 6.320 6.337 674,468 -0.06(-0.94%)
Jul 12, 2005 6.383 6.403 6.320 6.397 1,066,673 +0.10(+1.61%)
Jul 11, 2005 6.262 6.325 6.262 6.296 840,551 +0.13(+2.14%)
Jul 08, 2005 6.109 6.187 6.109 6.164 867,841 +0.03(+0.44%)
Jul 07, 2005 6.028 6.137 6.028 6.137 753,221 -0.02(-0.33%)
Jul 06, 2005 6.187 6.216 6.156 6.157 2,277,597 -0.03(-0.54%)
Jul 05, 2005 6.174 6.218 6.164 6.191 1,041,721 -0.06(-0.88%)
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.