Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica SA Common Stock (NY:TEF)

5.290 -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 5.300 5.370 5.280 5.290 604,500 -0.05(-0.94%)
Jun 05, 2025 5.340 5.360 5.320 5.340 397,985 +0.06(+1.14%)
Jun 04, 2025 5.270 5.300 5.250 5.280 442,382 +0.00(+0.00%)
Jun 03, 2025 5.290 5.295 5.260 5.280 675,653 -0.06(-1.12%)
Jun 02, 2025 5.310 5.360 5.298 5.340 667,254 +0.03(+0.56%)
May 30, 2025 5.300 5.310 5.290 5.310 437,319 +0.03(+0.57%)
May 29, 2025 5.240 5.280 5.230 5.280 630,613 +0.05(+0.96%)
May 28, 2025 5.230 5.240 5.210 5.230 509,634 -0.02(-0.38%)
May 27, 2025 5.240 5.250 5.230 5.250 858,922 +0.05(+0.96%)
May 23, 2025 5.150 5.210 5.115 5.200 673,261 +0.04(+0.78%)
May 22, 2025 5.110 5.170 5.083 5.160 488,168 +0.03(+0.58%)
May 21, 2025 5.110 5.140 5.100 5.130 623,806 +0.06(+1.18%)
May 20, 2025 5.040 5.080 5.040 5.070 553,719 +0.04(+0.80%)
May 19, 2025 5.010 5.030 4.980 5.030 615,227 +0.12(+2.44%)
May 16, 2025 4.880 4.920 4.870 4.910 881,986 +0.09(+1.87%)
May 15, 2025 4.770 4.840 4.755 4.820 644,769 +0.05(+1.05%)
May 14, 2025 4.750 4.820 4.710 4.770 1,162,346 -0.10(-2.05%)
May 13, 2025 4.890 4.908 4.850 4.870 1,351,277 +0.03(+0.62%)
May 12, 2025 4.850 4.860 4.801 4.840 722,691 -0.14(-2.81%)
May 09, 2025 4.980 5.010 4.980 4.980 373,185 +0.01(+0.20%)
May 08, 2025 5.000 5.015 4.970 4.970 711,848 -0.11(-2.17%)
May 07, 2025 5.110 5.110 5.070 5.080 567,023 -0.04(-0.78%)
May 06, 2025 5.080 5.120 5.080 5.120 584,621 +0.11(+2.20%)
May 05, 2025 5.070 5.070 5.000 5.010 468,033 -0.04(-0.79%)
May 02, 2025 5.060 5.090 5.050 5.050 423,406 -0.10(-1.94%)
May 01, 2025 5.110 5.150 5.055 5.150 841,770 +0.04(+0.78%)
Apr 30, 2025 5.090 5.110 5.048 5.110 402,028 +0.05(+0.99%)
Apr 29, 2025 5.060 5.090 5.050 5.060 473,075 -0.02(-0.39%)
Apr 28, 2025 5.000 5.090 4.990 5.080 1,137,576 +0.11(+2.21%)
Apr 25, 2025 4.960 4.989 4.940 4.970 510,304 +0.04(+0.81%)
Apr 24, 2025 4.920 4.935 4.900 4.930 363,257 +0.04(+0.82%)
Apr 23, 2025 4.880 4.925 4.830 4.890 558,156 -0.05(-1.01%)
Apr 22, 2025 4.940 4.980 4.930 4.940 895,361 -0.08(-1.59%)
Apr 21, 2025 4.920 5.050 4.910 5.020 1,813,408 +0.11(+2.24%)
Apr 17, 2025 4.840 4.920 4.840 4.910 608,977 +0.11(+2.29%)
Apr 16, 2025 4.750 4.820 4.750 4.800 578,535 +0.12(+2.56%)
Apr 15, 2025 4.670 4.690 4.660 4.680 568,112 +0.02(+0.43%)
Apr 14, 2025 4.610 4.670 4.590 4.660 708,871 +0.11(+2.42%)
Apr 11, 2025 4.500 4.550 4.470 4.550 1,198,559 +0.14(+3.17%)
Apr 10, 2025 4.390 4.420 4.350 4.410 823,278 -0.05(-1.12%)
Apr 09, 2025 4.260 4.490 4.230 4.460 1,834,457 +0.09(+2.06%)
Apr 08, 2025 4.420 4.430 4.355 4.370 969,735 -0.07(-1.58%)
Apr 07, 2025 4.470 4.570 4.420 4.440 2,080,332 -0.18(-3.90%)
Apr 04, 2025 4.750 4.775 4.610 4.620 1,089,250 -0.29(-5.91%)
Apr 03, 2025 4.850 4.920 4.850 4.910 1,254,453 +0.24(+5.14%)
Apr 02, 2025 4.710 4.720 4.670 4.670 466,562 -0.03(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.