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 )

2.980 +0.040 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 2.920 2.990 2.840 2.980 867,680 +0.04(+1.36%)
Apr 24, 2024 2.980 2.980 2.895 2.940 840,696 -0.06(-2.00%)
Apr 23, 2024 2.870 3.030 2.870 3.000 908,648 +0.10(+3.45%)
Apr 22, 2024 2.800 2.900 2.770 2.900 1,025,609 +0.09(+3.20%)
Apr 19, 2024 2.810 2.860 2.710 2.810 1,324,421 -0.04(-1.40%)
Apr 18, 2024 2.950 2.960 2.840 2.850 950,463 -0.05(-1.72%)
Apr 17, 2024 3.060 3.100 2.870 2.900 1,676,049 -0.14(-4.61%)
Apr 16, 2024 3.160 3.160 3.000 3.040 1,430,078 -0.12(-3.80%)
Apr 15, 2024 3.200 3.220 3.105 3.160 962,653 -0.07(-2.17%)
Apr 12, 2024 3.310 3.350 3.180 3.230 1,119,546 -0.11(-3.29%)
Apr 11, 2024 3.350 3.460 3.255 3.340 1,381,533 +0.03(+0.91%)
Apr 10, 2024 3.240 3.320 3.210 3.310 777,785 +0.00(+0.00%)
Apr 09, 2024 3.400 3.470 3.250 3.310 1,774,970 -0.04(-1.19%)
Apr 08, 2024 3.310 3.380 3.290 3.350 772,971 +0.07(+2.13%)
Apr 05, 2024 3.230 3.310 3.171 3.280 868,594 +0.02(+0.61%)
Apr 04, 2024 3.350 3.430 3.250 3.260 1,283,261 -0.06(-1.81%)
Apr 03, 2024 3.150 3.370 3.150 3.320 1,131,179 +0.17(+5.40%)
Apr 02, 2024 3.110 3.150 3.070 3.150 608,695 +0.01(+0.32%)
Apr 01, 2024 3.160 3.190 3.100 3.140 799,821 -0.06(-1.88%)
Mar 28, 2024 3.180 3.235 3.140 3.200 2,651,769 +0.06(+1.91%)
Mar 27, 2024 3.100 3.160 3.080 3.140 413,569 +0.05(+1.62%)
Mar 26, 2024 3.090 3.120 3.050 3.090 584,052 +0.01(+0.32%)
Mar 25, 2024 3.020 3.140 3.000 3.080 1,116,316 +0.09(+3.01%)
Mar 22, 2024 2.940 3.020 2.890 2.990 695,897 +0.07(+2.40%)
Mar 21, 2024 3.000 3.025 2.880 2.920 1,077,211 -0.06(-2.01%)
Mar 20, 2024 2.870 2.985 2.810 2.980 949,057 +0.13(+4.56%)
Mar 19, 2024 2.870 2.900 2.810 2.850 571,018 -0.01(-0.35%)
Mar 18, 2024 2.860 2.940 2.780 2.860 1,068,794 +0.02(+0.70%)
Mar 15, 2024 2.890 2.910 2.822 2.840 709,110 -0.05(-1.73%)
Mar 14, 2024 2.970 2.980 2.860 2.890 644,689 -0.04(-1.37%)
Mar 13, 2024 2.900 2.950 2.850 2.930 1,774,985 +0.07(+2.45%)
Mar 12, 2024 2.990 2.990 2.850 2.860 1,257,603 -0.11(-3.70%)
Mar 11, 2024 2.940 2.990 2.920 2.970 802,551 +0.02(+0.68%)
Mar 08, 2024 2.960 3.010 2.920 2.950 747,226 +0.02(+0.68%)
Mar 07, 2024 2.980 2.980 2.910 2.930 880,857 -0.02(-0.68%)
Mar 06, 2024 2.950 3.000 2.930 2.950 830,079 +0.01(+0.34%)
Mar 05, 2024 2.960 2.975 2.900 2.940 1,394,206 -0.03(-1.01%)
Mar 04, 2024 2.970 3.000 2.960 2.970 843,357 -0.01(-0.34%)
Mar 01, 2024 3.000 3.070 2.895 2.980 1,150,846 -0.01(-0.33%)
Feb 29, 2024 2.990 3.055 2.900 2.990 3,065,412 +0.01(+0.34%)
Feb 28, 2024 3.180 3.190 2.950 2.980 2,080,221 -0.18(-5.70%)
Feb 27, 2024 3.160 3.230 3.150 3.160 2,126,959 +0.00(+0.00%)
Feb 26, 2024 3.140 3.230 3.140 3.160 2,140,155 -0.06(-1.86%)
Feb 23, 2024 3.150 3.240 3.130 3.220 2,994,599 +0.02(+0.63%)
Feb 22, 2024 3.510 3.620 3.120 3.200 2,536,127 -0.40(-11.11%)
Feb 21, 2024 3.590 3.645 3.510 3.600 2,947,864 +0.01(+0.28%)
Feb 20, 2024 3.420 3.600 3.370 3.590 5,117,196 +0.12(+3.46%)
Feb 16, 2024 3.150 3.480 3.140 3.470 2,223,288 +0.32(+10.16%)
Feb 15, 2024 3.150 3.230 3.115 3.150 1,654,365 +0.00(+0.00%)
Feb 14, 2024 3.090 3.170 3.065 3.150 1,688,245 +0.13(+4.30%)
Feb 13, 2024 3.020 3.050 2.995 3.020 1,605,836 -0.08(-2.58%)
Feb 12, 2024 3.030 3.135 3.020 3.100 1,581,786 +0.09(+2.99%)
Feb 09, 2024 3.020 3.095 3.000 3.010 2,073,806 -0.02(-0.66%)
Feb 08, 2024 3.170 3.190 3.000 3.030 1,391,582 -0.13(-4.11%)
Feb 07, 2024 3.170 3.180 3.075 3.160 1,843,896 +0.03(+0.96%)
Feb 06, 2024 3.000 3.165 3.000 3.130 1,924,544 +0.12(+3.99%)
Feb 05, 2024 3.130 3.130 2.990 3.010 1,655,563 -0.12(-3.83%)
Feb 02, 2024 3.100 3.140 3.040 3.130 2,143,037 +0.03(+0.97%)
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.