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 )

4.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 4.088 4.117 4.050 4.059 550,192 -0.05(-1.17%)
Jul 28, 2023 4.126 4.155 4.107 4.107 546,422 +0.00(+0.00%)
Jul 27, 2023 4.136 4.155 4.107 4.107 857,809 +0.07(+1.67%)
Jul 26, 2023 3.973 4.040 3.973 4.040 795,930 +0.09(+2.19%)
Jul 25, 2023 3.944 3.953 3.934 3.953 804,572 -0.02(-0.48%)
Jul 24, 2023 3.953 3.999 3.953 3.973 890,767 +0.03(+0.73%)
Jul 21, 2023 3.924 3.944 3.915 3.944 543,088 +0.03(+0.74%)
Jul 20, 2023 3.905 3.934 3.886 3.915 776,892 +0.03(+0.74%)
Jul 19, 2023 3.886 3.896 3.848 3.886 933,933 +0.03(+0.75%)
Jul 18, 2023 3.838 3.867 3.819 3.857 1,074,370 -0.06(-1.47%)
Jul 17, 2023 3.915 3.924 3.896 3.915 1,056,510 +0.04(+0.99%)
Jul 14, 2023 3.924 3.953 3.876 3.876 1,141,818 -0.02(-0.49%)
Jul 13, 2023 3.876 3.896 3.867 3.896 806,299 +0.03(+0.75%)
Jul 12, 2023 3.828 3.867 3.828 3.867 756,723 +0.09(+2.29%)
Jul 11, 2023 3.761 3.785 3.751 3.780 1,162,812 +0.01(+0.26%)
Jul 10, 2023 3.780 3.785 3.761 3.771 699,361 -0.01(-0.25%)
Jul 07, 2023 3.771 3.785 3.761 3.780 1,370,297 -0.02(-0.51%)
Jul 06, 2023 3.809 3.809 3.761 3.799 1,223,836 -0.07(-1.74%)
Jul 05, 2023 3.896 3.905 3.848 3.867 1,126,028 -0.06(-1.47%)
Jul 03, 2023 3.915 3.934 3.905 3.924 447,411 +0.05(+1.24%)
Jun 30, 2023 3.867 3.896 3.857 3.876 540,881 +0.05(+1.26%)
Jun 29, 2023 3.819 3.828 3.804 3.828 420,710 +0.02(+0.50%)
Jun 28, 2023 3.819 3.823 3.799 3.809 657,219 +0.00(+0.00%)
Jun 27, 2023 3.780 3.819 3.772 3.809 655,791 +0.07(+1.80%)
Jun 26, 2023 3.771 3.771 3.727 3.742 1,175,434 -0.03(-0.77%)
Jun 23, 2023 3.761 3.780 3.751 3.771 705,479 +0.03(+0.77%)
Jun 22, 2023 3.780 3.780 3.742 3.742 1,064,988 -0.04(-1.02%)
Jun 21, 2023 3.790 3.795 3.771 3.780 1,167,586 +0.01(+0.26%)
Jun 20, 2023 3.771 3.795 3.742 3.771 2,831,293 +0.06(+1.55%)
Jun 16, 2023 3.838 3.848 3.694 3.713 8,592,134 -0.13(-3.26%)
Jun 15, 2023 3.828 3.848 3.819 3.838 932,418 +0.06(+1.53%)
Jun 14, 2023 3.819 3.828 3.761 3.780 935,821 +0.02(+0.51%)
Jun 13, 2023 3.809 3.819 3.761 3.761 1,205,323 -0.09(-2.40%)
Jun 12, 2023 3.826 3.867 3.816 3.853 1,429,307 +0.01(+0.24%)
Jun 09, 2023 3.835 3.844 3.816 3.844 638,528 -0.01(-0.24%)
Jun 08, 2023 3.816 3.853 3.816 3.853 787,966 +0.01(+0.24%)
Jun 07, 2023 3.816 3.844 3.807 3.844 831,722 +0.06(+1.71%)
Jun 06, 2023 3.752 3.789 3.733 3.779 1,265,926 -0.09(-2.39%)
Jun 05, 2023 3.844 3.876 3.835 3.872 1,387,112 +0.02(+0.48%)
Jun 02, 2023 3.789 3.853 3.779 3.853 1,028,469 -0.01(-0.24%)
Jun 01, 2023 3.853 3.872 3.835 3.863 893,788 +0.00(+0.00%)
May 31, 2023 3.853 3.895 3.826 3.863 1,464,276 +0.02(+0.48%)
May 30, 2023 3.863 3.863 3.835 3.844 605,949 -0.02(-0.48%)
May 26, 2023 3.826 3.872 3.816 3.863 997,375 +0.00(+0.00%)
May 25, 2023 3.844 3.881 3.830 3.863 1,002,954 -0.07(-1.88%)
May 24, 2023 3.937 3.946 3.918 3.937 444,174 +0.01(+0.24%)
May 23, 2023 3.918 3.937 3.909 3.927 537,962 +0.02(+0.47%)
May 22, 2023 3.909 3.918 3.886 3.909 923,038 +0.03(+0.71%)
May 19, 2023 3.900 3.900 3.872 3.881 555,992 -0.01(-0.24%)
May 18, 2023 3.918 3.918 3.853 3.890 540,242 -0.04(-0.94%)
May 17, 2023 3.946 3.946 3.890 3.927 684,652 +0.00(+0.00%)
May 16, 2023 3.937 3.946 3.913 3.927 788,970 +0.02(+0.47%)
May 15, 2023 3.881 3.909 3.867 3.909 1,266,453 +0.06(+1.68%)
May 12, 2023 3.881 3.890 3.835 3.844 613,441 +0.00(+0.00%)
May 11, 2023 3.844 3.858 3.816 3.844 955,173 -0.22(-5.45%)
May 10, 2023 4.066 4.066 4.020 4.066 703,663 +0.04(+0.92%)
May 09, 2023 4.029 4.038 4.015 4.029 714,533 -0.02(-0.46%)
May 08, 2023 4.084 4.084 4.029 4.047 585,204 -0.01(-0.23%)
May 05, 2023 4.029 4.075 4.020 4.057 720,918 +0.01(+0.23%)
May 04, 2023 4.057 4.061 4.029 4.047 464,625 -0.06(-1.57%)
May 03, 2023 4.121 4.135 4.103 4.112 736,719 +0.04(+0.91%)
May 02, 2023 4.103 4.103 4.052 4.075 1,148,536 -0.08(-2.00%)
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.