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 )

2.980 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 (%)
Dec 31, 2020 7.932 7.932 7.932 690,333 -0.12(-1.44%)
Dec 30, 2020 8.038 8.192 7.946 8.047 690,333 +0.10(+1.21%)
Dec 29, 2020 7.643 7.994 7.643 7.951 999,667 +0.34(+4.42%)
Dec 28, 2020 7.604 7.691 7.489 7.614 447,055 +0.01(+0.13%)
Dec 24, 2020 7.691 7.701 7.595 7.604 380,536 -0.04(-0.50%)
Dec 23, 2020 7.335 7.662 7.335 7.643 1,703,405 +0.28(+3.79%)
Dec 22, 2020 7.556 7.556 7.349 7.364 1,087,346 -0.16(-2.17%)
Dec 21, 2020 7.739 7.797 7.436 7.527 1,460,325 -0.39(-4.98%)
Dec 18, 2020 8.095 8.221 7.860 7.922 2,086,143 -0.16(-2.02%)
Dec 17, 2020 7.989 8.200 7.912 8.086 4,739,130 +0.18(+2.31%)
Dec 16, 2020 7.893 7.941 7.816 7.903 1,520,560 -0.01(-0.12%)
Dec 15, 2020 7.672 7.946 7.651 7.912 740,381 +0.20(+2.62%)
Dec 14, 2020 7.903 7.961 7.710 7.710 699,980 -0.13(-1.72%)
Dec 11, 2020 7.864 7.941 7.739 7.845 904,019 -0.07(-0.85%)
Dec 10, 2020 7.710 7.946 7.672 7.912 1,291,971 +0.17(+2.24%)
Dec 09, 2020 7.999 8.038 7.604 7.739 1,795,561 -0.20(-2.55%)
Dec 08, 2020 7.980 8.172 7.922 7.941 1,109,412 -0.10(-1.20%)
Dec 07, 2020 8.230 8.278 7.961 8.038 1,152,244 -0.20(-2.45%)
Dec 04, 2020 8.269 8.452 8.192 8.240 1,870,579 +0.08(+0.94%)
Dec 03, 2020 7.922 8.264 7.884 8.163 1,651,815 +0.31(+3.92%)
Dec 02, 2020 7.932 8.042 7.831 7.855 954,986 -0.13(-1.57%)
Dec 01, 2020 7.922 8.115 7.826 7.980 1,288,912 +0.26(+3.37%)
Nov 30, 2020 7.922 7.951 7.701 7.720 1,195,067 -0.20(-2.55%)
Nov 27, 2020 8.095 8.115 7.821 7.922 755,254 -0.11(-1.32%)
Nov 25, 2020 8.057 8.105 7.927 8.028 1,965,115 -0.08(-0.95%)
Nov 24, 2020 8.066 8.211 7.932 8.105 2,460,330 +0.17(+2.18%)
Nov 23, 2020 7.999 7.999 7.864 7.932 1,532,187 +0.01(+0.12%)
Nov 20, 2020 7.816 7.951 7.816 7.922 1,030,449 +0.09(+1.11%)
Nov 19, 2020 7.739 7.951 7.653 7.835 910,261 +0.04(+0.49%)
Nov 18, 2020 8.009 8.076 7.787 7.797 2,109,056 -0.24(-2.99%)
Nov 17, 2020 7.970 8.115 7.932 8.038 3,524,881 -0.06(-0.71%)
Nov 16, 2020 8.038 8.254 7.989 8.095 764,688 +0.19(+2.44%)
Nov 13, 2020 7.672 7.961 7.614 7.903 1,048,214 +0.34(+4.45%)
Nov 12, 2020 7.604 7.749 7.503 7.566 940,003 -0.13(-1.75%)
Nov 11, 2020 7.662 7.710 7.518 7.701 898,939 +0.05(+0.63%)
Nov 10, 2020 7.412 7.672 7.364 7.653 764,535 +0.25(+3.38%)
Nov 09, 2020 7.470 7.994 7.345 7.402 1,365,296 +0.45(+6.51%)
Nov 06, 2020 6.969 7.105 6.863 6.950 1,456,799 -0.02(-0.28%)
Nov 05, 2020 6.478 7.003 6.478 6.969 858,159 +0.51(+7.90%)
Nov 04, 2020 6.565 6.671 6.372 6.459 555,337 -0.01(-0.15%)
Nov 03, 2020 6.209 6.574 6.209 6.469 1,073,813 +0.32(+5.16%)
Nov 02, 2020 6.199 6.209 6.055 6.151 894,712 +0.03(+0.47%)
Oct 30, 2020 6.238 6.343 6.055 6.122 2,102,557 -0.13(-2.15%)
Oct 29, 2020 6.363 6.363 6.093 6.257 1,231,506 -0.12(-1.81%)
Oct 28, 2020 6.651 6.656 6.199 6.372 1,538,389 -0.46(-6.76%)
Oct 27, 2020 7.065 7.123 6.786 6.834 1,069,087 -0.35(-4.83%)
Oct 26, 2020 7.152 7.258 7.123 7.181 1,320,648 -0.10(-1.32%)
Oct 23, 2020 7.171 7.325 7.075 7.277 1,022,242 +0.23(+3.28%)
Oct 22, 2020 6.767 7.061 6.690 7.046 1,291,314 +0.33(+4.87%)
Oct 21, 2020 6.777 6.786 6.642 6.719 773,929 -0.07(-0.99%)
Oct 20, 2020 6.844 6.902 6.729 6.786 1,044,740 +0.02(+0.28%)
Oct 19, 2020 6.921 6.931 6.767 6.767 1,096,078 -0.12(-1.68%)
Oct 16, 2020 6.960 7.017 6.849 6.883 618,539 -0.08(-1.11%)
Oct 15, 2020 6.796 7.008 6.767 6.960 686,045 +0.08(+1.12%)
Oct 14, 2020 6.700 6.892 6.700 6.883 1,182,385 +0.17(+2.58%)
Oct 13, 2020 6.873 6.873 6.685 6.709 480,500 -0.19(-2.79%)
Oct 12, 2020 7.008 7.017 6.863 6.902 626,211 -0.07(-0.97%)
Oct 09, 2020 6.979 7.186 6.873 6.969 1,115,636 +0.09(+1.26%)
Oct 08, 2020 6.478 6.907 6.449 6.883 1,347,026 +0.46(+7.20%)
Oct 07, 2020 6.103 6.449 6.103 6.420 2,721,069 +0.35(+5.71%)
Oct 06, 2020 6.324 6.339 6.035 6.074 1,043,688 -0.20(-3.22%)
Oct 05, 2020 6.141 6.315 6.132 6.276 1,158,489 +0.19(+3.16%)
Oct 02, 2020 5.997 6.170 5.949 6.084 552,675 -0.04(-0.63%)
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.