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 )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2006 8.136 8.199 8.136 8.176 952,832 -0.03(-0.41%)
Dec 28, 2006 8.212 8.232 8.169 8.209 632,362 +0.01(+0.06%)
Dec 27, 2006 8.143 8.212 8.127 8.204 749,322 +0.07(+0.85%)
Dec 26, 2006 8.208 8.208 8.104 8.135 450,685 +0.02(+0.28%)
Dec 22, 2006 8.164 8.173 8.069 8.112 1,169,598 -0.06(-0.75%)
Dec 21, 2006 8.208 8.217 8.145 8.173 3,192,222 -0.03(-0.41%)
Dec 20, 2006 8.246 8.271 8.202 8.207 1,531,393 -0.01(-0.08%)
Dec 19, 2006 8.148 8.217 8.136 8.213 1,242,113 +0.02(+0.30%)
Dec 18, 2006 8.218 8.234 8.153 8.189 1,461,217 +0.01(+0.08%)
Dec 15, 2006 8.249 8.250 8.171 8.182 1,430,808 -0.14(-1.71%)
Dec 14, 2006 8.311 8.334 8.284 8.325 1,034,704 +0.00(+0.03%)
Dec 13, 2006 8.298 8.322 8.266 8.322 2,766,489 +0.15(+1.79%)
Dec 12, 2006 8.169 8.194 8.121 8.176 890,453 +0.01(+0.08%)
Dec 11, 2006 8.096 8.182 8.095 8.169 1,090,065 +0.11(+1.37%)
Dec 08, 2006 8.123 8.135 8.052 8.059 1,243,672 -0.03(-0.41%)
Dec 07, 2006 8.101 8.125 8.087 8.093 1,616,384 +0.16(+1.99%)
Dec 06, 2006 7.962 7.973 7.921 7.935 1,156,342 -0.02(-0.29%)
Dec 05, 2006 7.875 7.966 7.875 7.958 1,622,622 +0.11(+1.46%)
Dec 04, 2006 7.701 7.855 7.701 7.844 1,080,708 +0.10(+1.34%)
Dec 01, 2006 7.760 7.836 7.668 7.740 2,230,813 -0.08(-1.02%)
Nov 30, 2006 7.812 7.841 7.791 7.819 683,045 +0.02(+0.26%)
Nov 29, 2006 7.701 7.801 7.699 7.799 1,358,293 +0.05(+0.60%)
Nov 28, 2006 7.718 7.758 7.704 7.753 1,087,726 +0.01(+0.17%)
Nov 27, 2006 7.831 7.832 7.728 7.740 1,273,302 -0.10(-1.24%)
Nov 24, 2006 7.844 7.883 7.836 7.837 385,187 -0.01(-0.07%)
Nov 22, 2006 7.830 7.854 7.812 7.842 642,499 +0.03(+0.44%)
Nov 21, 2006 7.801 7.823 7.771 7.808 735,287 -0.00(-0.05%)
Nov 20, 2006 7.774 7.842 7.765 7.812 1,523,596 +0.00(+0.02%)
Nov 17, 2006 7.785 7.845 7.772 7.810 1,021,448 +0.00(+0.05%)
Nov 16, 2006 7.782 7.821 7.771 7.807 1,458,098 +0.04(+0.55%)
Nov 15, 2006 7.703 7.771 7.699 7.764 2,404,693 +0.04(+0.50%)
Nov 14, 2006 7.692 7.741 7.623 7.726 2,078,765 +0.16(+2.10%)
Nov 13, 2006 7.532 7.618 7.532 7.567 1,747,379 +0.03(+0.46%)
Nov 10, 2006 7.544 7.547 7.508 7.532 905,268 -0.03(-0.37%)
Nov 09, 2006 7.554 7.592 7.531 7.560 1,685,000 +0.07(+0.89%)
Nov 08, 2006 7.428 7.504 7.422 7.494 2,150,500 +0.02(+0.29%)
Nov 07, 2006 7.463 7.535 7.447 7.472 1,851,083 -0.14(-1.82%)
Nov 06, 2006 7.546 7.622 7.544 7.610 2,697,093 +0.14(+1.91%)
Nov 03, 2006 7.477 7.497 7.429 7.468 1,299,033 -0.02(-0.29%)
Nov 02, 2006 7.477 7.503 7.458 7.490 2,816,392 +0.08(+1.07%)
Nov 01, 2006 7.486 7.504 7.408 7.410 960,629 +0.01(+0.14%)
Oct 31, 2006 7.390 7.436 7.372 7.400 2,387,539 +0.06(+0.82%)
Oct 30, 2006 7.368 7.368 7.324 7.340 1,172,716 -0.02(-0.28%)
Oct 27, 2006 7.418 7.424 7.346 7.360 2,175,452 +0.07(+0.95%)
Oct 26, 2006 7.278 7.297 7.240 7.291 3,576,630 +0.18(+2.49%)
Oct 25, 2006 7.079 7.138 7.068 7.114 5,119,720 +0.13(+1.87%)
Oct 24, 2006 6.938 6.999 6.931 6.983 10,694,804 +0.06(+0.81%)
Oct 23, 2006 6.873 6.942 6.857 6.927 1,469,794 -0.01(-0.11%)
Oct 20, 2006 6.890 6.943 6.874 6.934 1,051,858 +0.06(+0.82%)
Oct 19, 2006 6.831 6.895 6.829 6.878 1,563,362 +0.11(+1.57%)
Oct 18, 2006 6.798 6.813 6.748 6.772 860,044 -0.00(-0.02%)
Oct 17, 2006 6.759 6.784 6.743 6.773 1,326,324 -0.02(-0.26%)
Oct 16, 2006 6.770 6.791 6.760 6.791 1,444,063 +0.04(+0.63%)
Oct 13, 2006 6.731 6.764 6.711 6.748 828,855 +0.01(+0.19%)
Oct 12, 2006 6.729 6.742 6.697 6.736 1,267,844 +0.06(+0.84%)
Oct 11, 2006 6.629 6.720 6.629 6.679 1,093,184 +0.06(+0.85%)
Oct 10, 2006 6.636 6.637 6.584 6.623 708,776 +0.01(+0.12%)
Oct 09, 2006 6.611 6.628 6.604 6.615 585,578 -0.02(-0.23%)
Oct 06, 2006 6.615 6.637 6.589 6.630 6,071,773 -0.10(-1.43%)
Oct 05, 2006 6.728 6.736 6.701 6.727 623,785 -0.03(-0.46%)
Oct 04, 2006 6.672 6.766 6.672 6.757 1,023,788 +0.09(+1.29%)
Oct 03, 2006 6.633 6.693 6.625 6.672 1,943,092 +0.03(+0.48%)
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.