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 )

4.260 +0.040 (+0.95%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 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 (%)
Aug 31, 2023 3.982 3.982 3.924 3.934 382,360 -0.03(-0.73%)
Aug 30, 2023 3.953 4.001 3.953 3.963 565,151 +0.02(+0.49%)
Aug 29, 2023 3.876 3.944 3.876 3.944 889,645 +0.09(+2.24%)
Aug 28, 2023 3.838 3.857 3.828 3.857 859,601 +0.08(+2.04%)
Aug 25, 2023 3.799 3.809 3.761 3.780 577,294 +0.00(+0.00%)
Aug 24, 2023 3.780 3.809 3.771 3.780 853,862 +0.00(+0.00%)
Aug 23, 2023 3.751 3.790 3.751 3.780 575,582 +0.06(+1.55%)
Aug 22, 2023 3.742 3.742 3.694 3.722 1,212,194 -0.01(-0.26%)
Aug 21, 2023 3.742 3.751 3.732 3.732 926,881 +0.01(+0.26%)
Aug 18, 2023 3.713 3.742 3.713 3.722 995,518 +0.01(+0.26%)
Aug 17, 2023 3.703 3.722 3.694 3.713 863,837 +0.00(+0.00%)
Aug 16, 2023 3.713 3.732 3.703 3.713 862,845 -0.02(-0.52%)
Aug 15, 2023 3.761 3.771 3.722 3.732 1,020,872 -0.05(-1.27%)
Aug 14, 2023 3.780 3.797 3.754 3.780 1,013,404 +0.00(+0.00%)
Aug 11, 2023 3.780 3.799 3.771 3.780 463,463 +0.00(+0.00%)
Aug 10, 2023 3.799 3.819 3.780 3.780 1,186,738 +0.07(+1.81%)
Aug 09, 2023 3.703 3.722 3.703 3.713 724,173 +0.05(+1.31%)
Aug 08, 2023 3.636 3.665 3.636 3.665 867,274 -0.01(-0.26%)
Aug 07, 2023 3.674 3.684 3.655 3.674 730,398 +0.00(+0.00%)
Aug 04, 2023 3.674 3.713 3.674 3.674 670,374 +0.02(+0.53%)
Aug 03, 2023 3.655 3.665 3.636 3.655 1,059,646 -0.04(-1.04%)
Aug 02, 2023 3.713 3.737 3.684 3.694 1,554,992 -0.30(-7.47%)
Aug 01, 2023 4.021 4.035 3.977 3.992 776,342 -0.07(-1.66%)
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%)
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.