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

Grupo Televisa S.A. ADR (NY: TV )

2.410 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 19, 2024 2.430 2.450 2.360 2.410 459,164 -0.02(-0.82%)
Jul 18, 2024 2.530 2.560 2.430 2.430 1,581,238 -0.05(-2.02%)
Jul 17, 2024 2.610 2.625 2.460 2.480 1,069,391 -0.13(-4.98%)
Jul 16, 2024 2.560 2.640 2.555 2.610 618,085 +0.05(+1.95%)
Jul 15, 2024 2.620 2.640 2.555 2.560 578,886 -0.06(-2.29%)
Jul 12, 2024 2.620 2.635 2.580 2.620 1,047,461 +0.05(+1.95%)
Jul 11, 2024 2.670 2.670 2.560 2.570 976,548 -0.03(-1.15%)
Jul 10, 2024 2.660 2.690 2.590 2.600 1,045,979 -0.06(-2.26%)
Jul 09, 2024 2.700 2.710 2.640 2.660 1,220,440 -0.04(-1.48%)
Jul 08, 2024 2.650 2.720 2.640 2.700 803,153 +0.06(+2.27%)
Jul 05, 2024 2.720 2.720 2.620 2.640 1,000,713 -0.07(-2.58%)
Jul 03, 2024 2.650 2.730 2.635 2.710 364,611 +0.09(+3.44%)
Jul 02, 2024 2.700 2.725 2.620 2.620 767,500 -0.10(-3.68%)
Jul 01, 2024 2.760 2.780 2.710 2.720 879,856 -0.05(-1.81%)
Jun 28, 2024 2.760 2.830 2.720 2.770 2,694,576 +0.05(+1.84%)
Jun 27, 2024 2.790 2.790 2.710 2.720 1,596,761 -0.04(-1.45%)
Jun 26, 2024 2.670 2.770 2.660 2.760 1,541,531 +0.07(+2.60%)
Jun 25, 2024 2.820 2.830 2.675 2.690 1,415,668 -0.12(-4.27%)
Jun 24, 2024 2.800 2.830 2.750 2.810 1,080,939 +0.05(+1.81%)
Jun 21, 2024 2.900 2.900 2.740 2.760 2,022,874 -0.13(-4.50%)
Jun 20, 2024 2.800 2.900 2.750 2.890 1,343,483 +0.09(+3.21%)
Jun 18, 2024 2.710 2.870 2.700 2.800 2,152,597 +0.12(+4.48%)
Jun 17, 2024 2.650 2.695 2.615 2.680 816,974 +0.02(+0.75%)
Jun 14, 2024 2.650 2.785 2.640 2.660 1,249,457 +0.02(+0.76%)
Jun 13, 2024 2.740 2.780 2.630 2.640 1,230,436 -0.10(-3.65%)
Jun 12, 2024 2.850 2.900 2.690 2.740 2,306,207 -0.10(-3.52%)
Jun 11, 2024 2.850 2.870 2.770 2.840 897,592 -0.01(-0.35%)
Jun 10, 2024 2.890 2.900 2.820 2.850 1,220,635 +0.00(+0.00%)
Jun 07, 2024 2.990 3.000 2.760 2.850 2,709,500 -0.15(-5.00%)
Jun 06, 2024 3.020 3.100 2.935 3.000 2,438,603 -0.04(-1.32%)
Jun 05, 2024 3.030 3.140 3.013 3.040 991,767 +0.04(+1.33%)
Jun 04, 2024 3.000 3.140 2.990 3.000 986,421 -0.03(-0.99%)
Jun 03, 2024 3.290 3.330 2.945 3.030 4,034,562 -0.30(-9.01%)
May 31, 2024 3.300 3.370 3.230 3.330 1,210,279 +0.03(+0.91%)
May 30, 2024 3.160 3.330 3.160 3.300 1,073,499 +0.16(+4.96%)
May 29, 2024 3.038 3.144 2.999 3.144 879,412 +0.10(+3.17%)
May 28, 2024 3.086 3.125 3.047 3.047 371,382 +0.01(+0.32%)
May 24, 2024 3.067 3.105 3.028 3.038 480,338 -0.01(-0.32%)
May 23, 2024 3.125 3.125 3.009 3.047 741,635 -0.05(-1.56%)
May 22, 2024 3.144 3.183 3.076 3.096 929,065 -0.07(-2.14%)
May 21, 2024 3.250 3.250 3.144 3.163 999,094 -0.13(-3.82%)
May 20, 2024 3.231 3.313 3.159 3.289 891,766 +0.09(+2.72%)
May 17, 2024 3.192 3.221 3.125 3.202 1,093,759 +0.01(+0.30%)
May 16, 2024 3.192 3.250 3.144 3.192 630,941 -0.02(-0.60%)
May 15, 2024 3.241 3.304 3.163 3.212 838,317 +0.04(+1.22%)
May 14, 2024 3.241 3.308 3.159 3.173 755,424 -0.06(-1.80%)
May 13, 2024 3.231 3.279 3.173 3.231 1,195,493 +0.06(+1.83%)
May 10, 2024 3.192 3.202 3.125 3.173 493,471 -0.02(-0.61%)
May 09, 2024 3.105 3.250 3.096 3.192 838,740 +0.05(+1.54%)
May 08, 2024 3.096 3.168 3.062 3.144 889,851 -0.01(-0.31%)
May 07, 2024 3.173 3.221 3.057 3.154 1,738,138 +0.00(+0.00%)
May 06, 2024 3.096 3.202 3.052 3.154 1,520,981 +0.09(+2.84%)
May 03, 2024 2.921 3.084 2.921 3.067 1,284,555 +0.17(+6.02%)
May 02, 2024 2.873 2.980 2.834 2.892 1,350,758 +0.08(+2.75%)
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.