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 )

4.220 +0.050 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2005 6.464 6.472 6.360 6.441 3,172,121 -0.24(-3.52%)
Oct 28, 2005 6.617 6.683 6.594 6.676 733,287 +0.03(+0.49%)
Oct 27, 2005 6.720 6.728 6.640 6.644 1,217,927 -0.04(-0.64%)
Oct 26, 2005 6.704 6.753 6.679 6.687 1,852,203 -0.01(-0.16%)
Oct 25, 2005 6.739 6.770 6.672 6.698 1,542,510 -0.01(-0.10%)
Oct 24, 2005 6.626 6.716 6.626 6.704 1,039,258 +0.09(+1.32%)
Oct 21, 2005 6.646 6.661 6.589 6.617 1,541,021 +0.04(+0.57%)
Oct 20, 2005 6.663 6.680 6.556 6.579 1,708,523 -0.13(-2.00%)
Oct 19, 2005 6.569 6.715 6.566 6.714 2,214,752 +0.08(+1.13%)
Oct 18, 2005 6.659 6.671 6.626 6.638 900,045 -0.12(-1.79%)
Oct 17, 2005 6.759 6.793 6.739 6.759 1,558,143 -0.02(-0.34%)
Oct 14, 2005 6.749 6.800 6.722 6.782 1,123,382 +0.06(+0.88%)
Oct 13, 2005 6.671 6.731 6.649 6.723 1,139,760 +0.03(+0.46%)
Oct 12, 2005 6.749 6.757 6.672 6.692 1,634,078 -0.22(-3.17%)
Oct 11, 2005 6.830 6.911 6.783 6.911 1,494,865 +0.12(+1.70%)
Oct 10, 2005 6.835 6.835 6.796 6.796 699,043 -0.03(-0.47%)
Oct 07, 2005 6.841 6.857 6.805 6.828 1,223,883 -0.01(-0.12%)
Oct 06, 2005 6.826 6.876 6.808 6.836 6,799,105 +0.24(+3.56%)
Oct 05, 2005 6.608 6.672 6.601 6.601 2,147,752 +0.08(+1.28%)
Oct 04, 2005 6.531 6.587 6.518 6.518 954,390 -0.03(-0.41%)
Oct 03, 2005 6.524 6.554 6.513 6.544 885,156 -0.08(-1.22%)
Sep 30, 2005 6.614 6.653 6.608 6.625 1,153,904 -0.02(-0.30%)
Sep 29, 2005 6.605 6.652 6.566 6.645 2,377,044 +0.03(+0.53%)
Sep 28, 2005 6.594 6.625 6.583 6.610 923,868 +0.05(+0.74%)
Sep 27, 2005 6.575 6.577 6.526 6.562 2,032,361 -0.07(-1.11%)
Sep 26, 2005 6.574 6.676 6.574 6.636 1,695,123 +0.05(+0.75%)
Sep 23, 2005 6.586 6.597 6.540 6.586 1,554,421 -0.06(-0.85%)
Sep 22, 2005 6.644 6.646 6.585 6.642 1,231,328 -0.01(-0.18%)
Sep 21, 2005 6.687 6.708 6.646 6.655 1,099,559 -0.00(-0.04%)
Sep 20, 2005 6.710 6.730 6.642 6.657 698,298 -0.03(-0.52%)
Sep 19, 2005 6.706 6.707 6.676 6.692 474,217 -0.07(-0.99%)
Sep 16, 2005 6.747 6.767 6.720 6.759 990,124 +0.05(+0.68%)
Sep 15, 2005 6.716 6.734 6.699 6.714 809,222 -0.04(-0.66%)
Sep 14, 2005 6.792 6.802 6.745 6.758 577,696 +0.01(+0.22%)
Sep 13, 2005 6.757 6.777 6.730 6.743 4,806,944 -0.05(-0.67%)
Sep 12, 2005 6.786 6.808 6.775 6.789 5,974,993 -0.12(-1.77%)
Sep 09, 2005 6.878 6.922 6.872 6.911 860,589 +0.04(+0.65%)
Sep 08, 2005 6.837 6.876 6.833 6.867 576,207 -0.02(-0.27%)
Sep 07, 2005 6.871 6.907 6.859 6.886 681,176 -0.04(-0.56%)
Sep 06, 2005 6.890 6.925 6.883 6.925 1,142,738 +0.17(+2.51%)
Sep 02, 2005 6.775 6.794 6.747 6.755 1,120,404 -0.02(-0.34%)
Sep 01, 2005 6.750 6.809 6.750 6.778 1,132,315 +0.09(+1.37%)
Aug 31, 2005 6.573 6.688 6.556 6.687 1,296,840 +0.10(+1.45%)
Aug 30, 2005 6.579 6.595 6.554 6.591 1,520,176 -0.05(-0.79%)
Aug 29, 2005 6.610 6.655 6.608 6.644 2,403,844 +0.06(+0.86%)
Aug 26, 2005 6.624 6.630 6.583 6.587 912,701 -0.08(-1.27%)
Aug 25, 2005 6.653 6.687 6.651 6.672 1,225,372 -0.02(-0.26%)
Aug 24, 2005 6.726 6.745 6.683 6.689 1,243,239 -0.04(-0.64%)
Aug 23, 2005 6.762 6.765 6.712 6.732 1,028,092 -0.05(-0.67%)
Aug 22, 2005 6.766 6.802 6.757 6.778 1,904,315 +0.06(+0.82%)
Aug 19, 2005 6.728 6.745 6.692 6.723 773,488 +0.03(+0.40%)
Aug 18, 2005 6.704 6.718 6.684 6.696 1,292,373 -0.09(-1.35%)
Aug 17, 2005 6.775 6.806 6.759 6.788 1,060,848 -0.02(-0.28%)
Aug 16, 2005 6.845 6.847 6.790 6.806 713,187 -0.10(-1.48%)
Aug 15, 2005 6.864 6.908 6.853 6.908 1,288,651 -0.00(-0.04%)
Aug 12, 2005 6.887 6.915 6.869 6.911 2,965,907 -0.06(-0.83%)
Aug 11, 2005 6.916 6.977 6.902 6.969 1,533,576 +0.07(+1.01%)
Aug 10, 2005 6.962 6.968 6.878 6.899 678,198 -0.00(-0.06%)
Aug 09, 2005 6.856 6.922 6.853 6.903 952,902 +0.03(+0.49%)
Aug 08, 2005 6.912 6.912 6.857 6.869 655,120 +0.01(+0.16%)
Aug 05, 2005 6.896 6.906 6.836 6.859 1,273,762 -0.06(-0.82%)
Aug 04, 2005 6.933 6.988 6.912 6.915 3,309,845 -0.10(-1.45%)
Aug 03, 2005 6.970 7.017 6.951 7.017 1,129,337 +0.18(+2.63%)
Aug 02, 2005 6.783 6.837 6.757 6.837 4,859,800 +0.03(+0.49%)
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.