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 (%)
Oct 31, 2023 3.569 3.583 3.532 3.551 1,254,615 +0.03(+0.79%)
Oct 30, 2023 3.588 3.606 3.523 3.523 1,087,707 +0.05(+1.33%)
Oct 27, 2023 3.495 3.514 3.477 3.477 922,790 +0.02(+0.54%)
Oct 26, 2023 3.467 3.477 3.444 3.458 966,250 -0.02(-0.53%)
Oct 25, 2023 3.495 3.514 3.477 3.477 777,750 -0.08(-2.34%)
Oct 24, 2023 3.588 3.597 3.546 3.560 1,744,162 -0.06(-1.54%)
Oct 23, 2023 3.616 3.634 3.588 3.616 756,312 -0.04(-1.02%)
Oct 20, 2023 3.634 3.685 3.634 3.653 684,565 -0.06(-1.50%)
Oct 19, 2023 3.718 3.745 3.708 3.708 851,009 -0.04(-0.99%)
Oct 18, 2023 3.773 3.778 3.736 3.745 512,555 -0.04(-0.98%)
Oct 17, 2023 3.745 3.783 3.745 3.783 538,593 +0.02(+0.49%)
Oct 16, 2023 3.745 3.773 3.741 3.764 749,023 +0.03(+0.74%)
Oct 13, 2023 3.745 3.764 3.718 3.736 590,537 -0.02(-0.49%)
Oct 12, 2023 3.783 3.787 3.736 3.755 733,378 -0.06(-1.46%)
Oct 11, 2023 3.829 3.829 3.783 3.810 766,870 +0.00(+0.00%)
Oct 10, 2023 3.764 3.810 3.764 3.810 979,551 +0.06(+1.48%)
Oct 09, 2023 3.690 3.755 3.684 3.755 1,552,412 +0.04(+1.00%)
Oct 06, 2023 3.671 3.736 3.625 3.718 1,507,913 +0.01(+0.25%)
Oct 05, 2023 3.662 3.727 3.662 3.708 1,392,105 +0.08(+2.30%)
Oct 04, 2023 3.644 3.653 3.611 3.625 961,542 -0.01(-0.26%)
Oct 03, 2023 3.634 3.644 3.616 3.634 815,676 -0.06(-1.75%)
Oct 02, 2023 3.755 3.764 3.681 3.699 1,024,702 -0.07(-1.97%)
Sep 29, 2023 3.773 3.783 3.755 3.773 730,111 -0.01(-0.25%)
Sep 28, 2023 3.773 3.801 3.769 3.783 851,397 +0.03(+0.74%)
Sep 27, 2023 3.755 3.755 3.727 3.755 650,425 -0.08(-2.17%)
Sep 26, 2023 3.847 3.857 3.801 3.838 1,381,330 -0.04(-0.96%)
Sep 25, 2023 3.875 3.875 3.839 3.875 626,366 -0.09(-2.34%)
Sep 22, 2023 3.977 3.987 3.949 3.968 688,631 -0.05(-1.15%)
Sep 21, 2023 4.014 4.033 3.996 4.014 655,917 +0.00(+0.00%)
Sep 20, 2023 4.024 4.061 4.014 4.014 753,340 +0.05(+1.17%)
Sep 19, 2023 3.940 3.977 3.940 3.968 797,829 +0.03(+0.71%)
Sep 18, 2023 3.912 3.940 3.889 3.940 941,199 +0.06(+1.67%)
Sep 15, 2023 3.885 3.894 3.852 3.875 4,014,061 -0.01(-0.24%)
Sep 14, 2023 3.847 3.894 3.847 3.885 959,496 +0.00(+0.00%)
Sep 13, 2023 3.922 3.922 3.875 3.885 1,093,746 -0.02(-0.48%)
Sep 12, 2023 3.894 3.908 3.875 3.903 1,194,983 +0.03(+0.72%)
Sep 11, 2023 3.829 3.875 3.820 3.875 1,219,892 +0.08(+2.20%)
Sep 08, 2023 3.792 3.810 3.783 3.792 629,524 +0.01(+0.25%)
Sep 07, 2023 3.745 3.801 3.741 3.783 987,121 +0.06(+1.75%)
Sep 06, 2023 3.745 3.750 3.708 3.718 1,709,726 -0.16(-4.07%)
Sep 05, 2023 3.690 3.894 3.681 3.875 5,302,845 +0.07(+1.95%)
Sep 01, 2023 3.820 3.838 3.792 3.801 2,213,238 +0.01(+0.24%)
Aug 31, 2023 3.838 3.838 3.783 3.792 396,702 -0.03(-0.73%)
Aug 30, 2023 3.810 3.857 3.810 3.820 586,350 +0.02(+0.49%)
Aug 29, 2023 3.736 3.801 3.736 3.801 923,015 +0.08(+2.24%)
Aug 28, 2023 3.699 3.718 3.690 3.718 891,845 +0.07(+2.04%)
Aug 25, 2023 3.662 3.671 3.625 3.644 598,949 +0.00(+0.00%)
Aug 24, 2023 3.644 3.671 3.634 3.644 885,890 +0.00(+0.00%)
Aug 23, 2023 3.616 3.653 3.616 3.644 597,172 +0.06(+1.55%)
Aug 22, 2023 3.606 3.606 3.560 3.588 1,257,663 -0.01(-0.26%)
Aug 21, 2023 3.606 3.616 3.597 3.597 961,649 +0.01(+0.26%)
Aug 18, 2023 3.579 3.606 3.579 3.588 1,032,860 +0.01(+0.26%)
Aug 17, 2023 3.569 3.588 3.560 3.579 896,239 +0.00(+0.00%)
Aug 16, 2023 3.579 3.597 3.569 3.579 895,210 -0.02(-0.52%)
Aug 15, 2023 3.625 3.634 3.588 3.597 1,059,165 -0.05(-1.27%)
Aug 14, 2023 3.644 3.660 3.618 3.644 1,051,416 +0.00(+0.00%)
Aug 11, 2023 3.644 3.662 3.634 3.644 480,847 +0.00(+0.00%)
Aug 10, 2023 3.662 3.676 3.644 3.644 1,231,252 +0.06(+1.81%)
Aug 09, 2023 3.569 3.588 3.569 3.579 751,336 +0.05(+1.31%)
Aug 08, 2023 3.504 3.532 3.504 3.532 899,805 -0.01(-0.26%)
Aug 07, 2023 3.542 3.551 3.523 3.542 757,795 +0.00(+0.00%)
Aug 04, 2023 3.542 3.579 3.542 3.542 695,519 +0.02(+0.53%)
Aug 03, 2023 3.523 3.532 3.504 3.523 1,099,393 -0.04(-1.04%)
Aug 02, 2023 3.579 3.602 3.551 3.560 1,613,320 -0.29(-7.47%)
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.