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 )

9.610 USD -0.120 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.180 8.320 7.500 7.510 1,841,200 -0.68(-8.30%)
Jan 28, 2021 8.180 8.340 8.160 8.190 1,126,784 +0.11(+1.36%)
Jan 27, 2021 8.690 8.730 8.080 8.080 1,853,424 -0.75(-8.49%)
Jan 26, 2021 8.760 8.990 8.655 8.830 3,535,798 +0.20(+2.32%)
Jan 25, 2021 8.600 8.710 8.480 8.630 1,283,965 +0.03(+0.35%)
Jan 22, 2021 8.470 8.660 8.310 8.600 1,182,000 +0.02(+0.23%)
Jan 21, 2021 8.550 8.700 8.520 8.580 1,346,332 +0.03(+0.35%)
Jan 20, 2021 8.480 8.630 8.300 8.550 751,147 +0.15(+1.79%)
Jan 19, 2021 8.600 8.680 8.350 8.400 600,092 -0.10(-1.18%)
Jan 15, 2021 8.620 8.690 8.480 8.500 741,300 -0.25(-2.86%)
Jan 14, 2021 8.810 8.920 8.700 8.750 1,614,758 -0.05(-0.57%)
Jan 13, 2021 9.020 9.020 8.770 8.800 950,999 -0.24(-2.65%)
Jan 12, 2021 9.170 9.250 8.940 9.040 908,668 -0.08(-0.88%)
Jan 11, 2021 9.150 9.200 8.990 9.120 798,915 -0.16(-1.72%)
Jan 08, 2021 9.110 9.340 9.100 9.280 941,400 +0.18(+1.98%)
Jan 07, 2021 8.980 9.210 8.810 9.100 1,321,759 +0.21(+2.36%)
Jan 06, 2021 8.630 9.100 8.605 8.890 898,018 +0.29(+3.37%)
Jan 05, 2021 8.270 8.640 8.230 8.600 677,036 +0.28(+3.37%)
Jan 04, 2021 8.300 8.480 8.265 8.320 620,616 +0.08(+0.97%)
Dec 31, 2020 8.240 8.240 8.240 664,508 -0.12(-1.44%)
Dec 30, 2020 8.350 8.510 8.255 8.360 664,508 +0.10(+1.21%)
Dec 29, 2020 7.940 8.305 7.940 8.260 962,269 +0.35(+4.42%)
Dec 28, 2020 7.900 7.990 7.780 7.910 430,331 +0.01(+0.13%)
Dec 24, 2020 7.990 8.000 7.890 7.900 366,300 -0.04(-0.50%)
Dec 23, 2020 7.620 7.960 7.620 7.940 1,639,680 +0.29(+3.79%)
Dec 22, 2020 7.850 7.850 7.635 7.650 1,046,668 -0.17(-2.17%)
Dec 21, 2020 8.040 8.100 7.725 7.820 1,405,694 -0.41(-4.98%)
Dec 18, 2020 8.410 8.540 8.165 8.230 2,008,100 -0.17(-2.02%)
Dec 17, 2020 8.300 8.519 8.220 8.400 4,561,837 +0.19(+2.31%)
Dec 16, 2020 8.200 8.250 8.120 8.210 1,463,676 -0.01(-0.12%)
Dec 15, 2020 7.970 8.255 7.949 8.220 712,683 +0.21(+2.62%)
Dec 14, 2020 8.210 8.270 8.010 8.010 673,794 -0.14(-1.72%)
Dec 11, 2020 8.170 8.250 8.040 8.150 870,200 -0.07(-0.85%)
Dec 10, 2020 8.010 8.255 7.970 8.220 1,243,638 +0.18(+2.24%)
Dec 09, 2020 8.310 8.350 7.900 8.040 1,728,389 -0.21(-2.55%)
Dec 08, 2020 8.290 8.490 8.230 8.250 1,067,909 -0.10(-1.20%)
Dec 07, 2020 8.550 8.600 8.270 8.350 1,109,138 -0.21(-2.45%)
Dec 04, 2020 8.590 8.780 8.510 8.560 1,800,600 +0.08(+0.94%)
Dec 03, 2020 8.230 8.585 8.190 8.480 1,590,020 +0.32(+3.92%)
Dec 02, 2020 8.240 8.355 8.135 8.160 919,260 -0.13(-1.57%)
Dec 01, 2020 8.230 8.430 8.130 8.290 1,240,694 +0.27(+3.37%)
Nov 30, 2020 8.230 8.260 8.000 8.020 1,150,359 -0.21(-2.55%)
Nov 27, 2020 8.410 8.430 8.125 8.230 727,000 -0.11(-1.32%)
Nov 25, 2020 8.370 8.420 8.235 8.340 1,891,600 -0.08(-0.95%)
Nov 24, 2020 8.380 8.530 8.240 8.420 2,368,288 +0.18(+2.18%)
Nov 23, 2020 8.310 8.310 8.170 8.240 1,474,868 +0.01(+0.12%)
Nov 20, 2020 8.120 8.260 8.120 8.230 991,900 +0.09(+1.11%)
Nov 19, 2020 8.040 8.260 7.950 8.140 876,208 +0.04(+0.49%)
Nov 18, 2020 8.320 8.390 8.090 8.100 2,030,156 -0.25(-2.99%)
Nov 17, 2020 8.280 8.430 8.240 8.350 3,393,014 -0.06(-0.71%)
Nov 16, 2020 8.350 8.575 8.300 8.410 736,081 +0.20(+2.44%)
Nov 13, 2020 7.970 8.270 7.910 8.210 1,009,000 +0.35(+4.45%)
Nov 12, 2020 7.900 8.050 7.795 7.860 904,838 -0.14(-1.75%)
Nov 11, 2020 7.960 8.010 7.810 8.000 865,310 +0.05(+0.63%)
Nov 10, 2020 7.700 7.970 7.650 7.950 735,934 +0.26(+3.38%)
Nov 09, 2020 7.760 8.305 7.630 7.690 1,314,220 +0.47(+6.51%)
Nov 06, 2020 7.240 7.381 7.130 7.220 1,402,300 -0.02(-0.28%)
Nov 05, 2020 6.730 7.275 6.730 7.240 826,055 +0.53(+7.90%)
Nov 04, 2020 6.820 6.930 6.620 6.710 534,562 -0.01(-0.15%)
Nov 03, 2020 6.450 6.830 6.450 6.720 1,033,642 +0.33(+5.16%)
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.