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:

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

9.730 USD +0.190 (+1.99%)
Official Closing Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 40.00 40.10 39.82 39.86 103,800 -0.18(-0.45%)
Dec 30, 2003 40.30 40.60 40.04 40.04 198,600 -0.11(-0.27%)
Dec 29, 2003 39.45 40.15 39.45 40.15 214,800 +0.75(+1.90%)
Dec 26, 2003 39.40 39.49 39.30 39.40 74,200 -0.05(-0.13%)
Dec 24, 2003 39.10 39.65 39.10 39.45 191,200 +0.35(+0.90%)
Dec 23, 2003 39.13 39.15 39.00 39.10 320,500 -0.01(-0.03%)
Dec 22, 2003 38.85 38.88 38.78 39.11 448,800 +0.07(+0.18%)
Dec 19, 2003 39.00 39.14 38.65 39.04 512,800 +0.18(+0.46%)
Dec 18, 2003 37.80 39.09 37.80 38.86 638,800 +0.99(+2.61%)
Dec 17, 2003 37.69 38.00 37.66 37.87 394,200 +0.00(+0.00%)
Dec 16, 2003 37.65 37.95 37.11 37.87 468,600 +0.27(+0.72%)
Dec 15, 2003 37.90 38.04 37.61 37.60 399,100 -0.05(-0.13%)
Dec 12, 2003 38.30 38.40 37.50 37.65 658,200 -1.00(-2.59%)
Dec 11, 2003 37.80 38.68 37.80 38.65 813,000 +0.95(+2.52%)
Dec 10, 2003 38.44 38.44 37.50 37.70 774,700 -0.90(-2.33%)
Dec 09, 2003 39.00 39.04 38.52 38.60 724,500 -0.50(-1.28%)
Dec 08, 2003 39.40 39.40 38.85 39.10 297,600 -0.37(-0.94%)
Dec 05, 2003 39.90 39.90 39.09 39.47 439,300 -0.47(-1.18%)
Dec 04, 2003 40.36 40.36 39.84 39.94 368,700 -0.42(-1.04%)
Dec 03, 2003 40.65 40.92 40.29 40.36 296,800 -0.19(-0.47%)
Dec 02, 2003 40.95 40.96 40.44 40.55 339,500 -0.65(-1.58%)
Dec 01, 2003 40.93 41.49 40.93 41.20 189,000 +0.35(+0.86%)
Nov 28, 2003 40.55 40.88 40.50 40.85 111,500 +0.29(+0.71%)
Nov 26, 2003 40.20 41.10 40.00 40.56 291,400 +0.44(+1.10%)
Nov 25, 2003 39.52 40.20 39.39 40.12 676,900 +0.62(+1.57%)
Nov 24, 2003 39.40 39.72 38.60 39.50 682,700 +0.00(+0.00%)
Nov 21, 2003 39.45 39.50 39.10 39.50 390,800 +0.01(+0.03%)
Nov 20, 2003 39.85 39.85 39.10 39.49 341,100 -0.41(-1.03%)
Nov 19, 2003 40.80 40.81 39.62 39.90 293,200 -1.03(-2.52%)
Nov 18, 2003 41.12 41.29 40.90 40.93 180,800 -0.09(-0.22%)
Nov 17, 2003 41.03 41.09 40.78 41.02 244,000 -0.73(-1.75%)
Nov 14, 2003 42.90 43.06 41.75 41.75 300,500 -0.52(-1.23%)
Nov 13, 2003 41.75 42.59 41.60 42.27 673,700 +0.52(+1.25%)
Nov 12, 2003 40.10 41.75 40.09 41.75 588,400 +1.69(+4.22%)
Nov 11, 2003 40.80 40.80 39.96 40.06 326,600 -0.74(-1.81%)
Nov 10, 2003 41.66 41.66 40.64 40.80 398,000 -0.85(-2.04%)
Nov 07, 2003 40.64 41.65 40.82 41.65 550,200 +1.01(+2.49%)
Nov 06, 2003 39.95 40.62 39.95 40.64 540,200 +0.54(+1.35%)
Nov 05, 2003 40.09 40.40 40.09 40.10 316,600 -0.03(-0.07%)
Nov 04, 2003 40.09 40.56 40.09 40.13 712,240 +0.07(+0.17%)
Nov 03, 2003 38.90 40.06 38.90 40.06 591,500 +1.31(+3.38%)
Oct 31, 2003 38.48 38.78 38.35 38.75 829,900 +0.54(+1.41%)
Oct 30, 2003 37.77 38.33 37.74 38.21 420,100 +0.48(+1.27%)
Oct 29, 2003 38.09 38.09 37.62 37.73 381,000 -0.36(-0.95%)
Oct 28, 2003 37.85 38.15 37.85 38.09 723,700 +0.34(+0.90%)
Oct 27, 2003 37.20 37.89 37.06 37.75 417,800 +0.93(+2.53%)
Oct 24, 2003 37.21 37.21 36.50 36.82 227,400 -0.39(-1.05%)
Oct 23, 2003 36.55 37.33 36.49 37.21 498,600 +0.60(+1.64%)
Oct 22, 2003 36.45 36.89 36.29 36.61 780,100 -0.04(-0.11%)
Oct 21, 2003 36.01 36.61 35.89 36.65 539,900 +0.57(+1.58%)
Oct 20, 2003 35.27 36.13 35.25 36.08 319,700 +0.89(+2.53%)
Oct 17, 2003 35.75 35.85 35.09 35.19 838,600 -0.70(-1.95%)
Oct 16, 2003 35.85 35.95 35.69 35.89 601,700 -0.11(-0.31%)
Oct 15, 2003 36.51 36.51 35.83 36.00 701,200 -0.50(-1.37%)
Oct 14, 2003 37.04 37.08 36.33 36.50 444,300 -0.70(-1.88%)
Oct 13, 2003 37.00 37.45 37.10 37.20 347,900 +0.20(+0.54%)
Oct 10, 2003 37.15 37.33 36.90 37.00 781,000 -0.31(-0.83%)
Oct 09, 2003 36.18 37.37 36.18 37.31 614,600 +1.18(+3.27%)
Oct 08, 2003 36.47 36.47 35.86 36.13 354,600 -0.47(-1.28%)
Oct 07, 2003 36.00 36.53 35.85 36.60 573,800 +0.60(+1.67%)
Oct 06, 2003 36.30 36.34 36.00 36.00 391,400 -0.25(-0.69%)
Oct 03, 2003 36.16 36.66 36.00 36.25 869,500 +0.74(+2.08%)
Oct 02, 2003 36.55 36.65 35.51 35.51 705,900 -1.91(-5.10%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.