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 )

4.580 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 49.53 49.91 49.39 49.74 84,700 +0.30(+0.61%)
Jun 29, 2006 48.05 49.45 48.05 49.44 495,400 +1.48(+3.09%)
Jun 28, 2006 47.88 48.01 47.67 47.96 459,600 +0.00(+0.00%)
Jun 27, 2006 48.50 48.50 47.87 47.96 128,000 -0.50(-1.03%)
Jun 26, 2006 48.42 48.48 48.00 48.46 375,700 +0.15(+0.31%)
Jun 23, 2006 48.29 48.73 48.21 48.31 731,800 -0.33(-0.68%)
Jun 22, 2006 48.83 48.96 48.41 48.64 193,900 -0.46(-0.94%)
Jun 21, 2006 48.67 49.20 48.58 49.10 210,000 +1.01(+2.10%)
Jun 20, 2006 47.66 48.36 47.51 48.09 151,200 +0.33(+0.69%)
Jun 19, 2006 48.09 48.15 47.54 47.76 129,100 -0.33(-0.69%)
Jun 16, 2006 47.94 48.17 47.59 48.09 194,900 -0.58(-1.19%)
Jun 15, 2006 48.19 48.87 48.11 48.67 102,100 +0.25(+0.52%)
Jun 14, 2006 48.33 48.65 47.98 48.42 232,500 +0.55(+1.15%)
Jun 13, 2006 48.56 48.76 47.75 47.87 247,600 -1.04(-2.13%)
Jun 12, 2006 49.20 49.50 48.86 48.91 240,400 +0.01(+0.02%)
Jun 09, 2006 49.18 49.45 48.74 48.90 383,800 -0.05(-0.10%)
Jun 08, 2006 49.25 49.31 48.19 48.95 413,200 -0.35(-0.71%)
Jun 07, 2006 49.74 49.94 49.30 49.30 258,300 +0.12(+0.24%)
Jun 06, 2006 49.35 49.39 48.85 49.18 200,800 +0.47(+0.96%)
Jun 05, 2006 49.46 49.49 48.66 48.71 118,700 -1.06(-2.13%)
Jun 02, 2006 49.80 49.90 49.44 49.77 201,700 +0.45(+0.91%)
Jun 01, 2006 48.54 49.40 48.47 49.32 271,700 +0.18(+0.37%)
May 31, 2006 48.95 49.35 48.75 49.14 355,600 +1.19(+2.48%)
May 30, 2006 48.53 48.64 47.94 47.95 206,700 -0.35(-0.72%)
May 26, 2006 48.25 48.34 47.95 48.30 235,700 +1.30(+2.77%)
May 25, 2006 46.79 47.10 46.47 47.00 248,800 +0.91(+1.97%)
May 24, 2006 46.39 46.56 45.52 46.09 307,100 -0.07(-0.15%)
May 23, 2006 46.14 46.68 46.14 46.16 139,800 +0.05(+0.11%)
May 22, 2006 46.31 46.55 45.69 46.11 175,400 -0.43(-0.92%)
May 19, 2006 46.25 46.59 46.02 46.54 173,900 +0.10(+0.22%)
May 18, 2006 46.90 47.30 46.43 46.44 502,900 -0.03(-0.06%)
May 17, 2006 47.69 47.74 46.20 46.47 231,200 -1.67(-3.47%)
May 16, 2006 48.34 48.48 47.95 48.14 145,500 +0.40(+0.84%)
May 15, 2006 47.78 48.03 47.51 47.74 139,500 -0.04(-0.08%)
May 12, 2006 48.40 48.53 47.73 47.78 151,000 -0.54(-1.12%)
May 11, 2006 48.83 48.88 48.32 48.32 109,000 -0.83(-1.69%)
May 10, 2006 49.00 49.28 48.90 49.15 141,700 +0.02(+0.04%)
May 09, 2006 49.30 49.31 48.95 49.13 180,900 -0.31(-0.63%)
May 08, 2006 49.44 49.58 49.31 49.44 124,800 +0.31(+0.63%)
May 05, 2006 48.84 49.16 48.73 49.13 159,500 +0.60(+1.24%)
May 04, 2006 48.17 48.73 48.17 48.53 128,200 +0.53(+1.10%)
May 03, 2006 47.95 48.04 47.76 48.00 89,800 -0.23(-0.48%)
May 02, 2006 48.22 48.36 48.11 48.23 134,800 +0.28(+0.58%)
May 01, 2006 48.06 48.31 47.94 47.95 255,600 -0.04(-0.08%)
Apr 28, 2006 47.71 48.15 47.64 47.99 641,200 +0.28(+0.59%)
Apr 27, 2006 47.26 47.86 47.23 47.71 732,800 +0.07(+0.15%)
Apr 26, 2006 47.42 47.74 47.42 47.64 685,500 +0.08(+0.17%)
Apr 25, 2006 47.63 47.72 47.24 47.56 659,300 +0.01(+0.02%)
Apr 24, 2006 47.39 47.55 47.24 47.55 111,400 +0.31(+0.66%)
Apr 21, 2006 47.43 47.35 47.03 47.24 156,400 +0.05(+0.11%)
Apr 20, 2006 46.86 47.27 46.96 47.19 172,100 -0.05(-0.11%)
Apr 19, 2006 46.88 47.24 46.44 47.24 183,300 +0.66(+1.42%)
Apr 18, 2006 46.27 46.58 46.01 46.58 142,100 +0.66(+1.44%)
Apr 17, 2006 45.70 46.23 45.70 45.92 120,500 +0.22(+0.48%)
Apr 13, 2006 45.64 45.70 45.40 45.70 110,700 +0.06(+0.13%)
Apr 12, 2006 45.74 45.85 45.54 45.64 153,600 -0.66(-1.43%)
Apr 11, 2006 46.43 46.44 46.16 46.30 254,700 -0.41(-0.88%)
Apr 10, 2006 46.83 46.88 46.63 46.71 86,800 +0.01(+0.02%)
Apr 07, 2006 47.17 47.17 46.65 46.70 164,200 -0.82(-1.73%)
Apr 06, 2006 47.32 47.55 47.24 47.52 132,800 -0.29(-0.61%)
Apr 05, 2006 47.57 47.83 47.44 47.81 92,600 +0.11(+0.23%)
Apr 04, 2006 47.64 47.83 47.47 47.70 203,400 +0.43(+0.91%)
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.