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:

Grupo Televisa S.A. ADR (NY: TV )

9.540 USD -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.78 24.01 23.52 23.77 751,900 -0.01(-0.04%)
Dec 28, 2007 24.24 24.24 23.77 23.78 2,926,853 -0.08(-0.34%)
Dec 27, 2007 24.60 24.60 23.85 23.86 898,500 -0.87(-3.52%)
Dec 26, 2007 24.52 24.94 24.50 24.73 898,300 +0.08(+0.32%)
Dec 24, 2007 24.52 24.69 24.42 24.65 409,400 +0.18(+0.74%)
Dec 21, 2007 24.50 24.60 24.19 24.47 1,659,653 +0.26(+1.07%)
Dec 20, 2007 24.33 24.47 24.08 24.21 1,473,269 +0.17(+0.71%)
Dec 19, 2007 23.97 24.54 23.97 24.04 1,373,300 -0.19(-0.78%)
Dec 18, 2007 24.00 24.45 23.74 24.23 2,421,959 +0.43(+1.81%)
Dec 17, 2007 24.10 24.49 23.67 23.80 1,936,550 -0.67(-2.74%)
Dec 14, 2007 24.40 24.88 24.15 24.47 3,612,100 -0.12(-0.49%)
Dec 13, 2007 25.04 25.10 24.10 24.59 2,488,502 -0.88(-3.46%)
Dec 12, 2007 25.02 26.17 24.88 25.47 2,282,592 +0.81(+3.28%)
Dec 11, 2007 25.40 26.25 24.64 24.66 6,500,241 -0.59(-2.34%)
Dec 10, 2007 24.74 25.45 24.54 25.25 1,939,900 +0.51(+2.06%)
Dec 07, 2007 24.84 24.86 24.60 24.74 1,707,892 +0.14(+0.57%)
Dec 06, 2007 24.29 24.60 24.07 24.60 1,293,752 +0.55(+2.29%)
Dec 05, 2007 23.95 24.20 23.86 24.05 3,466,300 +0.33(+1.39%)
Dec 04, 2007 23.70 23.89 23.34 23.72 3,378,600 -0.17(-0.71%)
Dec 03, 2007 24.17 24.34 23.65 23.89 1,570,900 -0.28(-1.16%)
Nov 30, 2007 24.74 24.83 23.99 24.17 2,005,775 +0.02(+0.08%)
Nov 29, 2007 23.59 24.27 23.52 24.15 1,498,400 +0.18(+0.75%)
Nov 28, 2007 23.10 24.23 23.10 23.97 2,608,058 +0.87(+3.77%)
Nov 27, 2007 22.91 23.24 22.34 23.10 2,629,258 +0.43(+1.90%)
Nov 26, 2007 22.88 23.22 22.63 22.67 1,296,776 -0.33(-1.43%)
Nov 23, 2007 23.10 23.37 22.79 23.00 663,100 +0.10(+0.44%)
Nov 21, 2007 22.90 23.18 22.61 22.90 1,301,400 -0.31(-1.34%)
Nov 20, 2007 23.68 23.88 22.83 23.21 1,281,900 -0.29(-1.23%)
Nov 19, 2007 24.03 24.05 23.23 23.50 1,192,500 -0.60(-2.49%)
Nov 16, 2007 23.81 24.11 23.50 24.10 1,144,900 +0.40(+1.69%)
Nov 15, 2007 23.38 24.12 23.23 23.70 1,731,000 -0.05(-0.21%)
Nov 14, 2007 23.52 23.99 23.49 23.75 3,251,767 +0.36(+1.54%)
Nov 13, 2007 22.60 23.51 22.60 23.39 5,484,698 +1.35(+6.13%)
Nov 12, 2007 22.08 22.61 22.04 22.04 4,204,172 -0.31(-1.39%)
Nov 09, 2007 22.42 22.92 22.25 22.35 5,616,412 -0.63(-2.74%)
Nov 08, 2007 23.70 23.75 22.35 22.98 4,238,903 -0.35(-1.50%)
Nov 07, 2007 23.58 23.79 23.24 23.33 2,772,200 -0.47(-1.97%)
Nov 06, 2007 23.74 24.57 23.63 23.80 3,800,300 +0.38(+1.62%)
Nov 05, 2007 23.50 23.68 22.98 23.42 1,689,001 -0.21(-0.89%)
Nov 02, 2007 23.80 23.89 23.08 23.63 3,105,500 -0.07(-0.30%)
Nov 01, 2007 24.49 24.49 23.69 23.70 1,716,583 -1.15(-4.63%)
Oct 31, 2007 24.75 25.06 24.32 24.85 2,106,700 +0.40(+1.64%)
Oct 30, 2007 24.22 24.64 24.07 24.45 1,995,500 +0.15(+0.62%)
Oct 29, 2007 24.70 24.89 24.25 24.30 5,156,400 -0.30(-1.22%)
Oct 26, 2007 24.93 25.06 24.38 24.60 2,625,700 -0.12(-0.49%)
Oct 25, 2007 25.06 25.11 24.60 24.72 2,440,200 -0.18(-0.72%)
Oct 24, 2007 25.12 25.30 24.74 24.90 4,410,400 -0.40(-1.58%)
Oct 23, 2007 25.30 25.54 25.12 25.30 6,527,900 +0.13(+0.52%)
Oct 22, 2007 24.58 25.22 24.38 25.17 1,169,900 +0.42(+1.70%)
Oct 19, 2007 25.69 25.78 24.60 24.75 7,459,500 -0.98(-3.81%)
Oct 18, 2007 25.80 25.99 25.68 25.73 2,181,900 -0.26(-1.00%)
Oct 17, 2007 26.10 26.22 25.64 25.99 1,980,600 +0.11(+0.43%)
Oct 16, 2007 26.25 26.31 25.77 25.88 1,701,500 -0.42(-1.60%)
Oct 15, 2007 26.52 26.82 26.22 26.30 1,827,600 -0.29(-1.09%)
Oct 12, 2007 25.86 26.59 25.69 26.59 2,003,471 +0.69(+2.66%)
Oct 11, 2007 26.25 26.76 25.73 25.90 2,310,100 +0.07(+0.27%)
Oct 10, 2007 25.60 26.03 25.53 25.83 2,251,700 +0.19(+0.74%)
Oct 09, 2007 25.80 26.06 25.46 25.64 1,483,061 +0.04(+0.16%)
Oct 08, 2007 25.70 25.82 25.11 25.60 1,814,200 -0.13(-0.51%)
Oct 05, 2007 25.21 26.01 25.21 25.73 2,553,900 +0.79(+3.17%)
Oct 04, 2007 24.54 25.00 24.34 24.94 3,643,800 +0.61(+2.51%)
Oct 03, 2007 24.26 24.63 24.03 24.33 2,491,800 -0.07(-0.29%)
Oct 02, 2007 23.80 24.57 23.65 24.40 6,146,100 +0.82(+3.48%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.