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 )

3.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2002 9.076 9.299 9.076 9.262 2,887,490 -0.00(-0.02%)
May 29, 2002 9.494 9.505 9.231 9.264 1,500,136 -0.25(-2.62%)
May 28, 2002 9.518 9.538 9.469 9.513 2,122,475 -0.00(-0.05%)
May 27, 2002 9.427 9.564 9.427 9.518 1,558,565 +0.00(+0.00%)
May 24, 2002 9.427 9.564 9.427 9.518 1,558,565 +0.09(+0.96%)
May 23, 2002 9.394 9.480 9.306 9.427 1,482,018 +0.06(+0.59%)
May 22, 2002 9.443 9.487 9.284 9.372 1,141,860 -0.08(-0.79%)
May 21, 2002 9.593 9.670 9.388 9.447 1,558,112 -0.07(-0.77%)
May 20, 2002 9.637 9.672 9.494 9.520 1,467,524 -0.11(-1.10%)
May 17, 2002 9.703 9.869 9.593 9.626 2,264,698 -0.09(-0.89%)
May 16, 2002 9.732 9.805 9.593 9.712 1,935,411 +0.04(+0.36%)
May 15, 2002 9.315 9.754 9.222 9.677 5,095,571 +0.31(+3.28%)
May 14, 2002 9.339 9.427 9.339 9.370 3,118,942 +0.07(+0.71%)
May 13, 2002 9.361 9.471 9.200 9.304 1,945,375 -0.06(-0.61%)
May 10, 2002 9.582 9.584 9.301 9.361 2,869,825 -0.23(-2.44%)
May 09, 2002 9.736 9.747 9.580 9.595 1,812,664 -0.17(-1.79%)
May 08, 2002 9.582 9.822 9.564 9.770 4,714,648 +0.24(+2.48%)
May 07, 2002 9.714 9.781 9.474 9.533 3,582,299 -0.22(-2.29%)
May 06, 2002 9.891 9.902 9.747 9.756 816,197 -0.11(-1.14%)
May 03, 2002 9.869 9.871 9.736 9.869 1,307,636 -0.02(-0.22%)
May 02, 2002 9.931 10.08 9.858 9.891 1,700,335 -0.03(-0.29%)
May 01, 2002 9.979 9.979 9.825 9.920 1,138,237 -0.06(-0.60%)
Apr 30, 2002 9.836 10.05 9.836 9.979 1,342,966 +0.09(+0.89%)
Apr 29, 2002 10.17 10.17 9.736 9.891 1,604,765 -0.22(-2.18%)
Apr 26, 2002 10.21 10.22 10.05 10.11 1,561,735 -0.02(-0.20%)
Apr 25, 2002 10.31 10.31 10.07 10.13 2,081,710 -0.24(-2.28%)
Apr 24, 2002 10.29 10.51 10.29 10.37 1,664,100 +0.02(+0.23%)
Apr 23, 2002 10.45 10.45 10.30 10.34 56,798,632 -0.10(-0.95%)
Apr 22, 2002 10.51 10.51 10.39 10.44 2,225,745 -0.13(-1.25%)
Apr 19, 2002 10.56 10.62 10.48 10.58 1,490,171 +0.03(+0.31%)
Apr 18, 2002 10.67 10.77 10.49 10.54 1,534,106 -0.10(-0.98%)
Apr 17, 2002 10.73 10.77 10.60 10.65 1,633,753 -0.09(-0.88%)
Apr 16, 2002 10.75 10.81 10.70 10.74 2,361,627 +0.13(+1.27%)
Apr 15, 2002 10.57 10.71 10.57 10.61 1,354,289 +0.01(+0.08%)
Apr 12, 2002 10.62 10.67 10.55 10.60 2,842,649 +0.03(+0.27%)
Apr 11, 2002 10.52 10.70 10.52 10.57 4,504,032 +0.07(+0.71%)
Apr 10, 2002 10.30 10.54 10.28 10.49 3,093,577 +0.25(+2.39%)
Apr 09, 2002 10.27 10.27 10.05 10.25 2,285,986 +0.01(+0.06%)
Apr 08, 2002 10.22 10.29 10.16 10.24 880,967 -0.10(-0.98%)
Apr 05, 2002 10.16 10.34 10.12 10.34 1,562,188 +0.19(+1.83%)
Apr 04, 2002 10.06 10.20 10.00 10.16 1,286,801 +0.09(+0.94%)
Apr 03, 2002 10.32 10.37 10.06 10.06 3,649,334 -0.25(-2.42%)
Apr 02, 2002 10.53 10.53 10.28 10.31 2,049,098 -0.26(-2.44%)
Apr 01, 2002 10.71 10.71 10.54 10.57 2,016,940 -0.14(-1.30%)
Mar 29, 2002 10.55 10.77 10.55 10.71 638,644 +0.00(+0.00%)
Mar 28, 2002 10.55 10.77 10.55 10.71 638,644 +0.11(+1.08%)
Mar 27, 2002 10.46 10.60 10.38 10.60 1,145,937 +0.15(+1.46%)
Mar 26, 2002 10.38 10.60 10.35 10.44 2,924,178 +0.02(+0.19%)
Mar 25, 2002 10.43 10.58 10.33 10.42 648,609 -0.01(-0.09%)
Mar 22, 2002 10.37 10.61 10.35 10.43 1,732,041 -0.01(-0.11%)
Mar 21, 2002 10.39 10.50 10.32 10.44 907,691 +0.07(+0.68%)
Mar 20, 2002 10.69 10.69 10.35 10.37 1,775,523 -0.34(-3.17%)
Mar 19, 2002 10.69 10.84 10.59 10.71 1,822,629 +0.11(+1.06%)
Mar 18, 2002 10.35 10.65 10.35 10.60 2,863,031 +0.36(+3.47%)
Mar 15, 2002 10.04 10.30 10.04 10.24 1,498,324 +0.22(+2.23%)
Mar 14, 2002 9.957 10.17 9.957 10.02 1,304,919 -0.10(-1.00%)
Mar 13, 2002 10.23 10.31 10.11 10.12 1,366,971 -0.06(-0.59%)
Mar 12, 2002 10.22 10.24 10.06 10.18 1,713,470 -0.08(-0.80%)
Mar 11, 2002 10.36 10.36 10.22 10.26 1,294,501 -0.12(-1.13%)
Mar 08, 2002 10.09 10.44 10.09 10.38 2,064,498 +0.40(+4.03%)
Mar 07, 2002 10.19 10.24 9.957 9.979 2,915,119 -0.21(-2.06%)
Mar 06, 2002 10.05 10.24 9.992 10.19 2,577,226 +0.20(+1.97%)
Mar 05, 2002 9.937 10.24 9.935 9.992 3,912,492 +0.06(+0.58%)
Mar 04, 2002 9.851 10.04 9.725 9.935 2,557,297 +0.13(+1.31%)
Mar 01, 2002 9.604 9.845 9.582 9.807 3,277,471 +0.29(+3.06%)
Feb 28, 2002 9.571 9.712 9.465 9.516 3,592,717 +0.03(+0.33%)
Feb 27, 2002 9.218 9.511 9.207 9.485 4,470,514 +0.48(+5.37%)
Feb 26, 2002 8.853 9.074 8.789 9.001 4,407,555 +0.21(+2.44%)
Feb 25, 2002 8.456 8.787 8.456 8.787 3,273,394 +0.31(+3.65%)
Feb 22, 2002 8.633 8.754 8.235 8.478 6,343,872 -0.18(-2.12%)
Feb 21, 2002 8.736 8.827 8.633 8.661 5,561,646 -0.08(-0.86%)
Feb 20, 2002 9.198 9.200 8.668 8.736 7,811,397 -0.46(-5.04%)
Feb 19, 2002 9.251 9.306 9.195 9.200 2,825,437 -0.14(-1.49%)
Feb 18, 2002 9.284 9.357 9.140 9.339 1,142,313 +0.00(+0.00%)
Feb 15, 2002 9.284 9.357 9.140 9.339 1,142,313 +0.11(+1.17%)
Feb 14, 2002 9.405 9.547 9.222 9.231 1,893,740 -0.15(-1.62%)
Feb 13, 2002 9.438 9.438 9.209 9.383 1,969,834 -0.06(-0.58%)
Feb 12, 2002 9.129 9.438 8.997 9.438 2,352,115 +0.26(+2.81%)
Feb 11, 2002 9.096 9.306 8.979 9.180 3,447,776 +0.08(+0.92%)
Feb 08, 2002 9.593 9.597 8.997 9.096 10,181,177 -0.53(-5.46%)
Feb 07, 2002 9.573 9.792 9.551 9.622 2,640,638 +0.05(+0.53%)
Feb 06, 2002 9.527 9.657 9.416 9.571 2,236,616 +0.08(+0.88%)
Feb 05, 2002 9.728 9.858 9.452 9.487 2,055,893 -0.24(-2.47%)
Feb 04, 2002 9.747 9.778 9.717 9.728 1,294,501 -0.05(-0.54%)
Feb 01, 2002 9.875 9.955 9.756 9.781 2,199,022 -0.07(-0.67%)
Jan 31, 2002 9.703 9.955 9.648 9.847 2,088,051 +0.12(+1.25%)
Jan 30, 2002 9.951 9.970 9.549 9.725 4,732,766 -0.22(-2.22%)
Jan 29, 2002 10.19 10.22 9.893 9.946 3,954,616 -0.24(-2.38%)
Jan 28, 2002 10.18 10.29 10.13 10.19 3,147,024 +0.03(+0.33%)
Jan 25, 2002 10.16 10.19 9.990 10.16 3,077,272 -0.01(-0.09%)
Jan 24, 2002 9.986 10.38 9.986 10.16 3,789,746 +0.18(+1.79%)
Jan 23, 2002 9.544 9.990 9.544 9.986 2,328,109 +0.44(+4.65%)
Jan 22, 2002 9.935 9.935 9.516 9.542 3,079,989 -0.24(-2.44%)
Jan 21, 2002 9.703 9.825 9.672 9.781 3,995,380 +0.00(+0.00%)
Jan 18, 2002 9.703 9.825 9.672 9.781 3,972,733 +0.08(+0.82%)
Jan 17, 2002 9.615 9.758 9.604 9.701 4,703,325 +0.21(+2.19%)
Jan 16, 2002 9.538 9.670 9.449 9.494 2,537,367 -0.02(-0.26%)
Jan 15, 2002 9.240 9.538 9.218 9.518 2,700,426 +0.35(+3.83%)
Jan 14, 2002 9.096 9.207 9.096 9.167 1,536,371 -0.06(-0.69%)
Jan 11, 2002 9.405 9.447 9.184 9.231 1,514,630 -0.13(-1.37%)
Jan 10, 2002 9.582 9.615 9.359 9.359 2,233,898 -0.17(-1.83%)
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.