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 )

3.260 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 31, 2023 5.220 5.365 5.190 5.310 2,088,223 +0.12(+2.31%)
Jul 28, 2023 5.080 5.310 5.010 5.190 2,373,624 +0.21(+4.22%)
Jul 27, 2023 4.790 5.055 4.750 4.980 2,870,575 +0.26(+5.51%)
Jul 26, 2023 4.560 4.880 4.390 4.720 7,007,907 +0.10(+2.16%)
Jul 25, 2023 4.830 4.840 4.570 4.620 2,178,691 -0.23(-4.74%)
Jul 24, 2023 4.890 4.900 4.800 4.850 1,121,864 -0.03(-0.61%)
Jul 21, 2023 4.910 4.920 4.830 4.880 1,128,166 -0.02(-0.41%)
Jul 20, 2023 5.030 5.030 4.835 4.900 1,249,110 -0.11(-2.20%)
Jul 19, 2023 4.910 5.050 4.880 5.010 1,186,587 +0.11(+2.24%)
Jul 18, 2023 4.780 4.915 4.765 4.900 1,561,381 +0.11(+2.30%)
Jul 17, 2023 4.780 4.820 4.640 4.790 1,432,279 +0.02(+0.42%)
Jul 14, 2023 5.020 5.025 4.770 4.770 1,652,917 -0.27(-5.36%)
Jul 13, 2023 5.030 5.090 5.005 5.040 506,117 +0.06(+1.20%)
Jul 12, 2023 5.010 5.100 4.970 4.980 942,344 +0.09(+1.84%)
Jul 11, 2023 4.870 4.930 4.810 4.890 1,340,970 +0.03(+0.62%)
Jul 10, 2023 4.920 5.030 4.850 4.860 910,898 -0.09(-1.82%)
Jul 07, 2023 4.950 5.055 4.920 4.950 1,305,342 +0.06(+1.23%)
Jul 06, 2023 5.120 5.130 4.770 4.890 1,935,444 -0.29(-5.60%)
Jul 05, 2023 5.240 5.240 5.140 5.180 729,749 -0.11(-2.08%)
Jul 03, 2023 5.150 5.290 5.120 5.290 579,865 +0.16(+3.12%)
Jun 30, 2023 5.220 5.220 5.120 5.130 1,636,641 -0.04(-0.77%)
Jun 29, 2023 5.250 5.250 5.160 5.170 1,695,699 -0.04(-0.77%)
Jun 28, 2023 5.320 5.320 5.140 5.210 1,008,121 -0.06(-1.14%)
Jun 27, 2023 5.150 5.320 5.110 5.270 909,832 +0.16(+3.13%)
Jun 26, 2023 5.040 5.195 5.035 5.110 1,142,040 +0.10(+2.00%)
Jun 23, 2023 5.050 5.070 4.990 5.010 1,817,833 -0.06(-1.18%)
Jun 22, 2023 5.090 5.125 5.030 5.070 1,835,569 -0.01(-0.20%)
Jun 21, 2023 5.150 5.165 5.075 5.080 1,690,076 -0.12(-2.31%)
Jun 20, 2023 5.280 5.280 5.160 5.200 1,888,996 -0.12(-2.26%)
Jun 16, 2023 5.350 5.360 5.180 5.320 2,357,015 -0.08(-1.48%)
Jun 15, 2023 5.330 5.410 5.200 5.400 1,609,549 +0.08(+1.50%)
Jun 14, 2023 5.230 5.330 5.225 5.320 1,798,154 +0.11(+2.11%)
Jun 13, 2023 5.170 5.210 5.100 5.210 1,646,081 +0.14(+2.76%)
Jun 12, 2023 5.070 5.095 4.980 5.070 1,304,370 +0.03(+0.60%)
Jun 09, 2023 5.160 5.180 5.010 5.040 1,677,300 -0.10(-1.95%)
Jun 08, 2023 5.190 5.230 5.100 5.140 2,465,704 -0.05(-0.96%)
Jun 07, 2023 5.250 5.290 5.130 5.190 1,828,890 -0.03(-0.57%)
Jun 06, 2023 4.980 5.230 4.945 5.220 3,129,464 +0.24(+4.82%)
Jun 05, 2023 4.880 5.010 4.840 4.980 1,786,317 +0.10(+2.05%)
Jun 02, 2023 4.760 4.890 4.750 4.880 1,420,127 +0.21(+4.50%)
Jun 01, 2023 4.840 5.000 4.660 4.670 4,371,375 -0.14(-2.91%)
May 31, 2023 4.780 4.855 4.710 4.810 1,535,714 +0.05(+1.05%)
May 30, 2023 4.770 4.800 4.600 4.760 1,545,476 +0.06(+1.28%)
May 26, 2023 4.580 4.710 4.560 4.700 1,382,990 +0.17(+3.74%)
May 25, 2023 4.599 4.624 4.526 4.531 1,236,697 -0.09(-1.91%)
May 24, 2023 4.609 4.658 4.521 4.619 2,292,311 -0.02(-0.42%)
May 23, 2023 4.638 4.785 4.614 4.638 1,872,652 -0.05(-1.04%)
May 22, 2023 4.844 4.893 4.677 4.687 1,099,180 -0.16(-3.23%)
May 19, 2023 4.912 4.946 4.834 4.844 909,658 -0.05(-1.00%)
May 18, 2023 4.824 4.912 4.785 4.893 1,047,507 +0.02(+0.40%)
May 17, 2023 4.824 4.893 4.751 4.873 916,778 +0.11(+2.26%)
May 16, 2023 4.746 4.824 4.697 4.765 2,544,001 +0.02(+0.41%)
May 15, 2023 4.736 4.785 4.687 4.746 1,570,215 +0.03(+0.62%)
May 12, 2023 4.736 4.765 4.658 4.716 1,619,099 +0.01(+0.21%)
May 11, 2023 4.677 4.774 4.638 4.707 1,357,840 -0.05(-1.03%)
May 10, 2023 4.805 4.922 4.697 4.756 3,730,740 +0.00(+0.00%)
May 09, 2023 4.726 4.814 4.668 4.756 1,277,727 +0.01(+0.21%)
May 08, 2023 4.746 4.761 4.658 4.746 1,166,603 +0.01(+0.21%)
May 05, 2023 4.726 4.795 4.697 4.736 1,493,447 +0.11(+2.33%)
May 04, 2023 4.687 4.736 4.609 4.628 1,376,615 -0.08(-1.66%)
May 03, 2023 4.844 4.893 4.697 4.707 1,800,716 -0.12(-2.43%)
May 02, 2023 4.863 4.922 4.716 4.824 1,640,374 -0.08(-1.60%)
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.