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 )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.971 5.986 5.937 5.940 1,040,747 -0.02(-0.41%)
Nov 29, 2005 5.992 5.994 5.945 5.964 929,079 +0.01(+0.18%)
Nov 28, 2005 5.987 5.991 5.928 5.953 1,237,283 -0.04(-0.63%)
Nov 25, 2005 6.008 6.018 5.965 5.991 801,033 +0.03(+0.45%)
Nov 23, 2005 5.933 5.971 5.931 5.964 1,551,443 +0.07(+1.21%)
Nov 22, 2005 5.846 5.905 5.810 5.893 1,567,821 +0.02(+0.27%)
Nov 21, 2005 5.898 5.898 5.843 5.877 890,367 -0.04(-0.68%)
Nov 18, 2005 5.902 5.917 5.857 5.917 2,593,680 +0.05(+0.82%)
Nov 17, 2005 5.831 5.878 5.814 5.869 1,132,315 +0.04(+0.64%)
Nov 16, 2005 5.816 5.842 5.796 5.831 1,935,582 -0.03(-0.44%)
Nov 15, 2005 5.979 5.906 5.820 5.857 2,054,695 -0.14(-2.31%)
Nov 14, 2005 6.012 6.029 5.965 5.995 906,745 +0.01(+0.22%)
Nov 11, 2005 5.951 6.003 5.940 5.982 1,515,709 -0.02(-0.36%)
Nov 10, 2005 5.953 6.046 5.912 6.003 7,913,554 +0.01(+0.13%)
Nov 09, 2005 5.937 6.014 5.913 5.995 1,471,787 +0.00(+0.07%)
Nov 08, 2005 5.965 6.004 5.941 5.991 1,203,038 -0.14(-2.26%)
Nov 07, 2005 6.101 6.137 6.082 6.129 1,469,553 +0.04(+0.60%)
Nov 04, 2005 6.148 6.159 6.055 6.093 2,913,051 -0.06(-0.90%)
Nov 03, 2005 6.227 6.230 6.137 6.148 3,129,687 -0.21(-3.38%)
Nov 02, 2005 6.299 6.370 6.299 6.363 3,379,080 +0.05(+0.77%)
Nov 01, 2005 6.327 6.332 6.291 6.315 7,599,394 -0.13(-1.96%)
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%)
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.