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 )

3.050 +0.020 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 4, 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 30, 2004 10.16 10.19 9.990 10.05 2,445,057 -0.18(-1.78%)
Jul 29, 2004 10.30 10.36 10.23 10.23 2,612,021 -0.07(-0.69%)
Jul 28, 2004 10.11 10.31 10.11 10.30 4,395,772 +0.21(+2.08%)
Jul 27, 2004 9.622 10.09 9.622 10.09 6,321,232 +0.72(+7.74%)
Jul 26, 2004 9.408 9.440 9.331 9.367 394,258 -0.04(-0.48%)
Jul 23, 2004 9.461 9.464 9.389 9.412 590,218 -0.10(-1.08%)
Jul 22, 2004 9.397 9.532 9.395 9.515 1,482,561 +0.12(+1.25%)
Jul 21, 2004 9.429 9.513 9.367 9.397 865,685 -0.00(-0.02%)
Jul 20, 2004 9.301 9.419 9.301 9.399 983,541 +0.08(+0.85%)
Jul 19, 2004 9.451 9.451 9.301 9.320 933,967 -0.10(-1.04%)
Jul 16, 2004 9.370 9.504 9.370 9.419 665,515 +0.05(+0.52%)
Jul 15, 2004 9.408 9.436 9.337 9.370 1,175,292 -0.06(-0.63%)
Jul 14, 2004 9.515 9.541 9.402 9.429 2,206,538 -0.09(-0.90%)
Jul 13, 2004 9.545 9.607 9.500 9.515 639,325 -0.04(-0.38%)
Jul 12, 2004 9.506 9.558 9.461 9.551 452,719 +0.05(+0.49%)
Jul 09, 2004 9.425 9.524 9.425 9.504 795,064 +0.08(+0.84%)
Jul 08, 2004 9.429 9.515 9.419 9.425 2,022,270 -0.09(-0.94%)
Jul 07, 2004 9.622 9.622 9.485 9.515 615,473 -0.05(-0.56%)
Jul 06, 2004 9.673 9.695 9.447 9.568 876,441 -0.16(-1.63%)
Jul 02, 2004 9.622 9.729 9.600 9.727 1,008,329 +0.06(+0.62%)
Jul 01, 2004 9.707 9.793 9.615 9.667 1,418,956 -0.01(-0.13%)
Jun 30, 2004 9.515 9.686 9.427 9.680 1,344,127 +0.15(+1.62%)
Jun 29, 2004 9.457 9.534 9.455 9.526 844,639 +0.06(+0.59%)
Jun 28, 2004 9.622 9.624 9.461 9.470 815,175 -0.13(-1.40%)
Jun 25, 2004 9.592 9.669 9.579 9.605 1,866,998 +0.01(+0.13%)
Jun 24, 2004 9.455 9.611 9.455 9.592 1,829,116 +0.14(+1.49%)
Jun 23, 2004 9.387 9.451 9.320 9.451 1,122,444 -0.01(-0.11%)
Jun 22, 2004 9.440 9.476 9.346 9.461 1,544,296 +0.03(+0.34%)
Jun 21, 2004 9.524 9.556 9.429 9.429 1,151,908 -0.04(-0.43%)
Jun 18, 2004 9.395 9.470 9.367 9.470 1,940,425 +0.13(+1.35%)
Jun 17, 2004 9.211 9.365 9.154 9.344 2,365,551 +0.16(+1.72%)
Jun 16, 2004 9.323 9.323 9.186 9.186 936,305 -0.11(-1.15%)
Jun 15, 2004 9.062 9.301 9.062 9.293 903,567 +0.25(+2.72%)
Jun 14, 2004 9.194 9.205 9.045 9.047 1,454,500 -0.16(-1.79%)
Jun 10, 2004 9.203 9.282 9.181 9.211 1,506,413 -0.04(-0.49%)
Jun 09, 2004 9.359 9.402 9.194 9.256 1,121,976 -0.16(-1.66%)
Jun 08, 2004 9.417 9.483 9.344 9.412 1,078,949 -0.00(-0.05%)
Jun 07, 2004 9.237 9.451 9.237 9.417 1,790,298 +0.32(+3.50%)
Jun 04, 2004 9.151 9.173 9.074 9.098 1,896,463 +0.04(+0.50%)
Jun 03, 2004 9.151 9.156 9.049 9.053 1,794,507 -0.10(-1.07%)
Jun 02, 2004 9.194 9.196 9.094 9.151 1,604,159 +0.01(+0.09%)
Jun 01, 2004 9.055 9.149 9.045 9.143 1,401,184 +0.11(+1.18%)
May 28, 2004 9.060 9.117 8.968 9.036 1,230,947 -0.00(-0.02%)
May 27, 2004 9.089 9.117 9.025 9.038 1,525,588 -0.03(-0.33%)
May 26, 2004 9.068 9.132 9.032 9.068 1,479,755 +0.00(+0.00%)
May 25, 2004 8.970 9.087 8.916 9.068 1,343,659 +0.13(+1.51%)
May 24, 2004 8.809 8.944 8.805 8.933 1,502,672 +0.17(+1.90%)
May 21, 2004 8.681 8.809 8.681 8.767 1,587,790 +0.08(+0.91%)
May 20, 2004 8.767 8.809 8.666 8.687 2,145,739 -0.05(-0.56%)
May 19, 2004 8.606 8.859 8.604 8.737 6,019,107 +0.26(+3.05%)
May 18, 2004 8.467 8.521 8.395 8.478 2,680,303 -0.25(-2.84%)
May 17, 2004 8.809 8.820 8.685 8.726 3,289,697 -0.17(-1.92%)
May 14, 2004 8.767 8.914 8.692 8.897 2,105,986 +0.16(+1.84%)
May 13, 2004 8.625 8.850 8.596 8.737 1,865,128 +0.13(+1.54%)
May 12, 2004 8.649 8.677 8.495 8.604 2,604,538 -0.08(-0.89%)
May 11, 2004 8.510 8.767 8.510 8.681 5,164,646 +0.29(+3.49%)
May 10, 2004 8.970 8.970 8.273 8.388 6,982,538 -0.61(-6.82%)
May 07, 2004 9.034 9.134 8.948 9.002 2,671,417 -0.21(-2.32%)
May 06, 2004 9.365 9.397 9.171 9.216 2,618,568 -0.30(-3.15%)
May 05, 2004 9.600 9.622 9.509 9.515 2,097,100 -0.13(-1.33%)
May 04, 2004 9.468 9.643 9.406 9.643 1,919,379 +0.15(+1.58%)
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.