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 )

4.895 +0.055 (+1.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 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 (%)
Dec 29, 2006 8.120 8.183 8.120 8.160 954,714 -0.03(-0.41%)
Dec 28, 2006 8.196 8.216 8.153 8.193 633,611 +0.01(+0.06%)
Dec 27, 2006 8.126 8.196 8.111 8.188 750,802 +0.07(+0.85%)
Dec 26, 2006 8.192 8.192 8.088 8.119 451,575 +0.02(+0.28%)
Dec 22, 2006 8.148 8.157 8.054 8.096 1,171,908 -0.06(-0.75%)
Dec 21, 2006 8.192 8.201 8.129 8.157 3,198,528 -0.03(-0.41%)
Dec 20, 2006 8.230 8.254 8.185 8.190 1,534,418 -0.01(-0.08%)
Dec 19, 2006 8.132 8.201 8.120 8.197 1,244,566 +0.02(+0.30%)
Dec 18, 2006 8.202 8.217 8.137 8.173 1,464,104 +0.01(+0.08%)
Dec 15, 2006 8.233 8.234 8.155 8.166 1,433,634 -0.14(-1.71%)
Dec 14, 2006 8.294 8.317 8.267 8.308 1,036,748 +0.00(+0.03%)
Dec 13, 2006 8.281 8.306 8.249 8.306 2,771,953 +0.15(+1.79%)
Dec 12, 2006 8.153 8.178 8.105 8.160 892,212 +0.01(+0.08%)
Dec 11, 2006 8.080 8.166 8.079 8.153 1,092,218 +0.11(+1.37%)
Dec 08, 2006 8.107 8.119 8.036 8.043 1,246,129 -0.03(-0.41%)
Dec 07, 2006 8.086 8.109 8.071 8.077 1,619,577 +0.16(+1.99%)
Dec 06, 2006 7.946 7.958 7.905 7.919 1,158,626 -0.02(-0.29%)
Dec 05, 2006 7.859 7.950 7.859 7.942 1,625,827 +0.11(+1.46%)
Dec 04, 2006 7.686 7.840 7.686 7.828 1,082,843 +0.10(+1.34%)
Dec 01, 2006 7.745 7.821 7.653 7.725 2,235,219 -0.08(-1.02%)
Nov 30, 2006 7.796 7.826 7.776 7.804 684,394 +0.02(+0.26%)
Nov 29, 2006 7.686 7.786 7.684 7.783 1,360,976 +0.05(+0.60%)
Nov 28, 2006 7.703 7.742 7.689 7.737 1,089,874 +0.01(+0.17%)
Nov 27, 2006 7.815 7.817 7.713 7.725 1,275,817 -0.10(-1.24%)
Nov 24, 2006 7.828 7.868 7.821 7.822 385,948 -0.01(-0.07%)
Nov 22, 2006 7.814 7.838 7.796 7.827 643,768 +0.03(+0.44%)
Nov 21, 2006 7.786 7.808 7.755 7.792 736,739 -0.00(-0.05%)
Nov 20, 2006 7.759 7.827 7.750 7.796 1,526,605 +0.00(+0.02%)
Nov 17, 2006 7.769 7.830 7.757 7.795 1,023,466 +0.00(+0.05%)
Nov 16, 2006 7.767 7.805 7.755 7.791 1,460,978 +0.04(+0.55%)
Nov 15, 2006 7.687 7.755 7.684 7.749 2,409,443 +0.04(+0.50%)
Nov 14, 2006 7.677 7.726 7.608 7.710 2,082,871 +0.16(+2.10%)
Nov 13, 2006 7.517 7.603 7.517 7.552 1,750,830 +0.03(+0.46%)
Nov 10, 2006 7.529 7.533 7.493 7.517 907,057 -0.03(-0.37%)
Nov 09, 2006 7.539 7.577 7.516 7.545 1,688,329 +0.07(+0.89%)
Nov 08, 2006 7.414 7.489 7.407 7.479 2,154,748 +0.02(+0.29%)
Nov 07, 2006 7.448 7.520 7.433 7.457 1,854,740 -0.14(-1.82%)
Nov 06, 2006 7.531 7.607 7.529 7.595 2,702,420 +0.14(+1.91%)
Nov 03, 2006 7.462 7.483 7.415 7.453 1,301,599 -0.02(-0.29%)
Nov 02, 2006 7.462 7.488 7.443 7.475 2,821,955 +0.08(+1.07%)
Nov 01, 2006 7.471 7.489 7.393 7.396 962,527 +0.01(+0.14%)
Oct 31, 2006 7.375 7.421 7.357 7.385 2,392,255 +0.06(+0.82%)
Oct 30, 2006 7.353 7.353 7.310 7.325 1,175,033 -0.02(-0.28%)
Oct 27, 2006 7.403 7.410 7.332 7.346 2,179,749 +0.07(+0.95%)
Oct 26, 2006 7.264 7.283 7.225 7.277 3,583,695 +0.18(+2.49%)
Oct 25, 2006 7.065 7.124 7.054 7.100 5,129,833 +0.13(+1.87%)
Oct 24, 2006 6.925 6.985 6.917 6.969 10,715,929 +0.06(+0.81%)
Oct 23, 2006 6.859 6.928 6.844 6.913 1,472,698 -0.01(-0.11%)
Oct 20, 2006 6.876 6.930 6.861 6.921 1,053,936 +0.06(+0.82%)
Oct 19, 2006 6.817 6.881 6.816 6.864 1,566,450 +0.11(+1.57%)
Oct 18, 2006 6.785 6.799 6.735 6.758 861,743 -0.00(-0.02%)
Oct 17, 2006 6.745 6.771 6.730 6.759 1,328,943 -0.02(-0.26%)
Oct 16, 2006 6.757 6.777 6.747 6.777 1,446,916 +0.04(+0.63%)
Oct 13, 2006 6.717 6.751 6.698 6.735 830,492 +0.01(+0.19%)
Oct 12, 2006 6.716 6.729 6.684 6.722 1,270,348 +0.06(+0.84%)
Oct 11, 2006 6.616 6.707 6.616 6.666 1,095,343 +0.06(+0.85%)
Oct 10, 2006 6.623 6.624 6.571 6.610 710,176 +0.01(+0.12%)
Oct 09, 2006 6.598 6.615 6.591 6.602 586,735 -0.02(-0.23%)
Oct 06, 2006 6.602 6.624 6.576 6.617 6,083,766 -0.10(-1.43%)
Oct 05, 2006 6.715 6.722 6.688 6.713 625,017 -0.03(-0.46%)
Oct 04, 2006 6.658 6.753 6.658 6.744 1,025,810 +0.09(+1.29%)
Oct 03, 2006 6.620 6.680 6.612 6.658 1,946,930 +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.