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 )

2.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2022 10.02 10.40 9.925 10.34 2,174,635 +0.16(+1.62%)
Feb 25, 2022 10.04 10.22 9.770 10.18 1,046,284 +0.45(+4.58%)
Feb 24, 2022 9.585 9.794 9.450 9.731 1,499,238 -0.17(-1.76%)
Feb 23, 2022 10.26 10.26 9.847 9.905 1,976,924 -0.27(-2.67%)
Feb 22, 2022 9.954 10.26 9.934 10.18 1,942,923 -0.01(-0.10%)
Feb 18, 2022 10.19 0 -0.33(-3.13%)
Feb 17, 2022 10.55 10.82 10.49 10.52 1,210,992 -0.16(-1.54%)
Feb 16, 2022 10.34 10.77 10.18 10.68 1,416,217 +0.33(+3.18%)
Feb 15, 2022 10.30 10.60 10.28 10.35 1,416,189 +0.11(+1.04%)
Feb 14, 2022 10.54 10.55 10.10 10.24 1,405,251 -0.29(-2.76%)
Feb 11, 2022 10.38 10.73 10.36 10.54 1,600,425 +0.12(+1.12%)
Feb 10, 2022 10.32 10.59 10.32 10.42 1,356,219 -0.04(-0.37%)
Feb 09, 2022 10.49 10.57 10.38 10.46 1,461,845 +0.06(+0.56%)
Feb 08, 2022 10.17 10.42 10.05 10.40 1,566,761 +0.31(+3.07%)
Feb 07, 2022 10.07 10.18 9.954 10.09 772,478 -0.03(-0.29%)
Feb 04, 2022 10.16 10.16 9.896 10.12 1,306,649 +0.21(+2.15%)
Feb 03, 2022 9.934 10.08 9.905 930,432 -0.18(-1.83%)
Feb 02, 2022 10.17 10.18 9.896 10.09 961,067 -0.01(-0.10%)
Feb 01, 2022 9.866 10.30 9.866 10.10 1,713,655 +0.18(+1.86%)
Jan 31, 2022 9.324 10.03 9.915 1,765,859 +0.60(+6.45%)
Jan 28, 2022 9.440 9.440 9.130 9.314 1,729,544 -0.12(-1.23%)
Jan 27, 2022 9.295 9.551 9.295 9.430 1,542,490 +0.18(+1.99%)
Jan 26, 2022 9.392 9.508 9.207 9.246 978,518 -0.02(-0.21%)
Jan 25, 2022 9.275 9.450 9.067 9.266 1,688,653 -0.04(-0.42%)
Jan 24, 2022 9.498 9.537 8.858 9.304 1,279,019 -0.18(-1.94%)
Jan 21, 2022 9.644 9.770 9.309 9.488 1,901,624 -0.26(-2.68%)
Jan 20, 2022 9.983 10.04 9.731 9.750 893,951 -0.16(-1.66%)
Jan 19, 2022 10.21 10.22 9.808 9.915 987,494 -0.25(-2.48%)
Jan 18, 2022 10.12 10.21 9.915 10.17 1,368,245 +0.00(+0.00%)
Jan 14, 2022 10.17 0 -0.11(-1.04%)
Jan 13, 2022 10.21 10.35 10.15 10.27 1,468,105 +0.15(+1.44%)
Jan 12, 2022 9.866 10.20 9.779 10.13 1,811,002 +0.35(+3.57%)
Jan 11, 2022 9.556 9.789 9.450 9.779 1,135,196 +0.22(+2.33%)
Jan 10, 2022 9.740 9.740 9.440 9.556 788,940 -0.15(-1.50%)
Jan 07, 2022 9.459 9.731 9.421 9.702 2,032,327 +0.22(+2.35%)
Jan 06, 2022 9.450 9.653 9.362 9.479 1,359,626 +0.12(+1.24%)
Jan 05, 2022 9.217 9.479 9.217 9.362 2,040,968 +0.14(+1.47%)
Jan 04, 2022 9.236 9.440 9.164 9.227 1,215,972 +0.08(+0.85%)
Jan 03, 2022 9.149 9.266 9.110 9.149 690,239 +0.07(+0.75%)
Dec 31, 2021 9.062 9.178 9.052 9.081 1,186,779 +0.03(+0.32%)
Dec 30, 2021 8.917 9.120 8.897 9.052 576,194 +0.12(+1.30%)
Dec 29, 2021 9.081 9.169 8.917 8.936 536,813 -0.19(-2.12%)
Dec 28, 2021 9.217 9.343 9.081 9.130 744,836 -0.10(-1.05%)
Dec 27, 2021 9.159 9.261 9.110 9.227 623,322 +0.04(+0.42%)
Dec 23, 2021 9.159 9.270 9.101 9.188 986,380 +0.08(+0.85%)
Dec 22, 2021 8.975 9.120 8.888 9.110 467,959 +0.14(+1.51%)
Dec 21, 2021 8.839 9.038 8.776 8.975 608,562 +0.21(+2.43%)
Dec 20, 2021 8.820 8.868 8.732 8.762 804,921 -0.24(-2.69%)
Dec 17, 2021 8.839 9.086 8.820 9.004 933,917 +0.11(+1.20%)
Dec 16, 2021 8.946 9.110 8.858 8.897 803,264 -0.05(-0.54%)
Dec 15, 2021 9.062 9.106 8.791 8.946 1,403,676 -0.17(-1.91%)
Dec 14, 2021 9.135 9.261 9.072 9.120 886,217 -0.09(-0.95%)
Dec 13, 2021 9.547 9.547 9.178 9.207 1,377,029 -0.28(-2.96%)
Dec 10, 2021 9.479 9.547 9.362 9.488 1,543,339 +0.21(+2.30%)
Dec 09, 2021 9.314 9.469 9.236 9.275 1,150,918 -0.25(-2.64%)
Dec 08, 2021 9.673 9.923 9.508 9.527 1,466,945 -0.22(-2.29%)
Dec 07, 2021 9.663 9.876 9.663 9.750 1,586,559 +0.12(+1.21%)
Dec 06, 2021 9.372 9.794 9.285 9.634 2,804,563 +0.32(+3.43%)
Dec 03, 2021 9.459 9.488 9.266 9.314 1,512,945 -0.11(-1.13%)
Dec 02, 2021 8.829 9.450 8.829 9.421 1,765,084 +0.63(+7.17%)
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.