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 )

4.415 +0.005 (+0.11%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.030 7.072 7.021 7.041 986,372 +0.07(+0.96%)
Jan 28, 2005 6.980 6.986 6.927 6.973 1,813,253 +0.02(+0.24%)
Jan 27, 2005 6.935 6.980 6.905 6.957 1,376,586 +0.01(+0.11%)
Jan 26, 2005 6.953 6.979 6.917 6.949 2,575,098 +0.15(+2.28%)
Jan 25, 2005 6.827 6.851 6.785 6.794 805,202 +0.04(+0.65%)
Jan 24, 2005 6.781 6.794 6.749 6.750 1,195,415 -0.05(-0.67%)
Jan 21, 2005 6.826 6.848 6.778 6.795 985,598 +0.03(+0.46%)
Jan 20, 2005 6.800 6.824 6.756 6.764 1,385,102 -0.10(-1.52%)
Jan 19, 2005 7.008 7.011 6.865 6.869 793,588 -0.10(-1.46%)
Jan 18, 2005 6.911 6.988 6.911 6.971 1,060,699 +0.08(+1.16%)
Jan 14, 2005 6.906 6.919 6.869 6.891 946,886 -0.07(-1.02%)
Jan 13, 2005 6.989 7.017 6.954 6.962 794,362 -0.05(-0.77%)
Jan 12, 2005 6.994 7.031 6.969 7.016 765,716 +0.07(+0.99%)
Jan 11, 2005 7.002 7.004 6.913 6.948 1,261,225 -0.09(-1.21%)
Jan 10, 2005 7.059 7.070 7.010 7.033 628,677 -0.04(-0.57%)
Jan 07, 2005 7.188 7.192 7.047 7.073 1,108,701 -0.03(-0.44%)
Jan 06, 2005 7.143 7.157 7.092 7.104 835,397 -0.02(-0.27%)
Jan 05, 2005 7.149 7.188 7.117 7.123 1,001,857 -0.03(-0.42%)
Jan 04, 2005 7.263 7.290 7.130 7.153 1,746,669 -0.11(-1.49%)
Jan 03, 2005 7.310 7.340 7.254 7.261 953,080 -0.04(-0.50%)
Dec 31, 2004 7.291 7.305 7.251 7.298 446,732 -0.01(-0.18%)
Dec 30, 2004 7.318 7.354 7.304 7.310 765,716 -0.01(-0.18%)
Dec 29, 2004 7.310 7.341 7.294 7.323 538,091 +0.01(+0.07%)
Dec 28, 2004 7.299 7.321 7.285 7.318 398,729 +0.04(+0.60%)
Dec 27, 2004 7.260 7.321 7.260 7.274 643,387 +0.04(+0.57%)
Dec 23, 2004 7.202 7.255 7.202 7.233 781,975 +0.09(+1.27%)
Dec 22, 2004 7.121 7.163 7.115 7.143 622,483 +0.04(+0.56%)
Dec 21, 2004 7.072 7.110 7.026 7.103 1,615,824 +0.04(+0.57%)
Dec 20, 2004 7.104 7.105 7.038 7.062 722,359 +0.06(+0.89%)
Dec 17, 2004 6.989 7.025 6.969 7.000 886,496 -0.06(-0.79%)
Dec 16, 2004 7.117 7.122 7.020 7.056 1,365,746 -0.12(-1.66%)
Dec 15, 2004 7.212 7.228 7.154 7.175 936,821 -0.01(-0.20%)
Dec 14, 2004 7.175 7.197 7.139 7.189 671,259 -0.03(-0.46%)
Dec 13, 2004 7.179 7.236 7.159 7.223 744,037 +0.14(+2.04%)
Dec 10, 2004 7.062 7.104 7.053 7.078 613,966 -0.01(-0.11%)
Dec 09, 2004 7.084 7.117 6.981 7.086 1,474,139 -0.00(-0.02%)
Dec 08, 2004 7.090 7.095 7.026 7.087 1,375,037 -0.02(-0.24%)
Dec 07, 2004 7.188 7.199 7.092 7.104 831,526 +0.05(+0.77%)
Dec 06, 2004 7.041 7.078 7.026 7.050 519,510 +0.01(+0.18%)
Dec 03, 2004 7.041 7.087 7.015 7.037 1,240,321 +0.02(+0.35%)
Dec 02, 2004 7.046 7.055 6.967 7.012 1,332,454 +0.01(+0.09%)
Dec 01, 2004 6.927 7.007 6.927 7.006 1,061,473 +0.22(+3.22%)
Nov 30, 2004 6.858 6.870 6.785 6.787 801,331 -0.04(-0.57%)
Nov 29, 2004 6.836 6.880 6.804 6.826 755,651 +0.02(+0.28%)
Nov 26, 2004 6.767 6.814 6.767 6.807 624,031 +0.09(+1.31%)
Nov 24, 2004 6.715 6.731 6.675 6.719 2,400,896 +0.11(+1.70%)
Nov 23, 2004 6.614 6.636 6.570 6.607 1,173,737 +0.00(+0.00%)
Nov 22, 2004 6.521 6.607 6.505 6.607 660,420 +0.10(+1.57%)
Nov 19, 2004 6.618 6.628 6.494 6.505 738,618 -0.06(-0.87%)
Nov 18, 2004 6.583 6.600 6.533 6.561 743,263 -0.06(-0.92%)
Nov 17, 2004 6.574 6.622 6.565 6.622 757,974 +0.19(+2.93%)
Nov 16, 2004 6.426 6.449 6.412 6.433 716,939 -0.05(-0.74%)
Nov 15, 2004 6.541 6.545 6.461 6.481 742,489 -0.07(-1.10%)
Nov 12, 2004 6.523 6.566 6.498 6.554 931,402 +0.03(+0.40%)
Nov 11, 2004 6.404 6.556 6.392 6.528 1,655,309 +0.02(+0.38%)
Nov 10, 2004 6.510 6.548 6.467 6.503 1,103,281 -0.08(-1.16%)
Nov 09, 2004 6.599 6.622 6.569 6.579 1,208,577 -0.04(-0.57%)
Nov 08, 2004 6.591 6.648 6.587 6.617 1,951,841 -0.12(-1.73%)
Nov 05, 2004 6.716 6.749 6.689 6.733 4,589,652 +0.07(+0.99%)
Nov 04, 2004 6.560 6.672 6.555 6.667 1,441,621 +0.11(+1.75%)
Nov 03, 2004 6.581 6.592 6.530 6.552 724,681 +0.07(+1.12%)
Nov 02, 2004 6.472 6.523 6.462 6.480 1,039,794 +0.05(+0.72%)
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.