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 (%)
Sep 29, 2023 3.140 3.150 3.030 3.050 3,065,866 -0.07(-2.24%)
Sep 28, 2023 3.140 3.170 3.080 3.120 4,492,467 -0.04(-1.27%)
Sep 27, 2023 3.040 3.200 3.040 3.160 2,451,773 +0.12(+3.95%)
Sep 26, 2023 3.020 3.070 3.000 3.040 1,528,947 -0.01(-0.33%)
Sep 25, 2023 3.200 3.060 3.005 3.050 2,734,310 -0.18(-5.57%)
Sep 22, 2023 3.320 3.355 3.230 3.230 1,863,056 -0.07(-2.12%)
Sep 21, 2023 3.350 3.415 3.290 3.300 2,558,420 -0.09(-2.65%)
Sep 20, 2023 3.450 3.535 3.380 3.390 1,832,343 -0.02(-0.59%)
Sep 19, 2023 3.360 3.420 3.330 3.410 1,930,613 +0.05(+1.49%)
Sep 18, 2023 3.310 3.380 3.260 3.360 2,796,754 +0.04(+1.20%)
Sep 15, 2023 3.490 3.530 3.300 3.320 2,562,456 -0.16(-4.60%)
Sep 14, 2023 3.530 3.630 3.470 3.480 3,218,542 -0.01(-0.29%)
Sep 13, 2023 3.610 3.650 3.490 3.490 1,922,868 -0.09(-2.51%)
Sep 12, 2023 3.740 3.760 3.565 3.580 1,961,492 -0.14(-3.76%)
Sep 11, 2023 3.920 3.970 3.700 3.720 2,094,872 -0.21(-5.34%)
Sep 08, 2023 3.910 3.960 3.760 3.930 2,670,822 +0.06(+1.55%)
Sep 07, 2023 4.000 4.037 3.860 3.870 1,349,144 -0.13(-3.25%)
Sep 06, 2023 4.020 4.085 3.960 4.000 1,029,472 -0.01(-0.25%)
Sep 05, 2023 4.250 4.250 4.000 4.010 1,324,358 -0.26(-6.09%)
Sep 01, 2023 4.550 4.550 4.270 4.270 1,204,678 -0.21(-4.69%)
Aug 31, 2023 4.640 4.645 4.445 4.480 936,417 -0.15(-3.24%)
Aug 30, 2023 4.650 4.690 4.540 4.630 1,172,507 +0.11(+2.43%)
Aug 29, 2023 4.520 4.575 4.470 4.520 1,259,525 +0.01(+0.22%)
Aug 28, 2023 4.460 4.540 4.430 4.510 717,928 +0.08(+1.81%)
Aug 25, 2023 4.550 4.585 4.390 4.430 1,121,073 -0.08(-1.77%)
Aug 24, 2023 4.560 4.605 4.470 4.510 675,466 -0.09(-1.96%)
Aug 23, 2023 4.530 4.630 4.530 4.600 707,415 +0.11(+2.45%)
Aug 22, 2023 4.610 4.630 4.490 4.490 789,421 -0.09(-1.97%)
Aug 21, 2023 4.630 4.640 4.520 4.580 878,229 -0.04(-0.87%)
Aug 18, 2023 4.560 4.680 4.560 4.620 1,229,826 +0.00(+0.00%)
Aug 17, 2023 4.730 4.730 4.590 4.620 715,445 -0.07(-1.49%)
Aug 16, 2023 4.710 4.750 4.630 4.690 1,053,488 -0.05(-1.05%)
Aug 15, 2023 4.660 4.760 4.630 4.740 1,020,599 +0.05(+1.07%)
Aug 14, 2023 4.770 4.770 4.540 4.690 1,336,901 -0.09(-1.88%)
Aug 11, 2023 4.860 4.895 4.770 4.780 805,250 -0.08(-1.65%)
Aug 10, 2023 4.990 5.040 4.845 4.860 842,862 -0.07(-1.42%)
Aug 09, 2023 4.940 5.030 4.910 4.930 1,139,474 +0.02(+0.41%)
Aug 08, 2023 4.840 4.945 4.720 4.910 820,615 +0.03(+0.61%)
Aug 07, 2023 4.900 4.915 4.770 4.880 937,211 -0.03(-0.61%)
Aug 04, 2023 4.860 4.985 4.830 4.910 1,159,631 +0.10(+2.08%)
Aug 03, 2023 4.820 4.860 4.680 4.810 1,308,840 -0.01(-0.21%)
Aug 02, 2023 5.030 5.030 4.750 4.820 1,726,912 -0.29(-5.68%)
Aug 01, 2023 5.310 5.310 5.100 5.110 1,229,459 -0.20(-3.77%)
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%)
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.