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 )

3.160 +0.180 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 9.764 9.764 9.616 9.633 1,831,675 -0.02(-0.21%)
Apr 29, 2004 9.746 9.759 9.596 9.653 3,986,881 -0.01(-0.09%)
Apr 28, 2004 9.923 9.923 9.651 9.662 3,123,532 -0.28(-2.84%)
Apr 27, 2004 9.965 10.10 9.876 9.945 2,135,296 -0.07(-0.73%)
Apr 26, 2004 10.17 10.22 10.01 10.02 1,049,774 -0.11(-1.13%)
Apr 23, 2004 10.11 10.21 10.06 10.13 2,033,938 +0.02(+0.22%)
Apr 22, 2004 9.945 10.11 9.925 10.11 1,128,507 +0.13(+1.33%)
Apr 21, 2004 9.914 10.00 9.883 9.978 1,350,227 -0.02(-0.22%)
Apr 20, 2004 10.17 10.31 10.00 10.00 889,593 -0.17(-1.72%)
Apr 19, 2004 10.13 10.21 10.13 10.17 1,586,426 +0.03(+0.30%)
Apr 16, 2004 9.945 10.14 9.945 10.14 1,222,625 +0.23(+2.36%)
Apr 15, 2004 10.00 10.03 9.876 9.910 2,585,522 -0.15(-1.45%)
Apr 14, 2004 10.24 10.25 10.03 10.06 1,601,811 -0.19(-1.83%)
Apr 13, 2004 10.53 10.53 10.23 10.24 585,520 -0.29(-2.75%)
Apr 12, 2004 10.36 10.63 10.36 10.53 559,729 +0.18(+1.75%)
Apr 08, 2004 10.45 10.48 10.35 10.35 514,480 -0.09(-0.83%)
Apr 07, 2004 10.52 10.53 10.38 10.44 537,557 -0.06(-0.55%)
Apr 06, 2004 10.44 10.55 10.39 10.50 1,151,584 +0.06(+0.53%)
Apr 05, 2004 10.41 10.56 10.41 10.44 1,439,820 +0.00(+0.04%)
Apr 02, 2004 10.90 10.90 10.41 10.44 2,881,903 +0.05(+0.45%)
Apr 01, 2004 10.46 10.52 10.27 10.39 1,815,386 -0.07(-0.70%)
Mar 31, 2004 10.28 10.50 10.28 10.46 1,830,770 +0.18(+1.78%)
Mar 30, 2004 10.22 10.30 10.18 10.28 1,415,838 +0.06(+0.54%)
Mar 29, 2004 10.30 10.48 10.12 10.22 3,519,007 -0.07(-0.71%)
Mar 26, 2004 9.834 10.38 9.834 10.30 5,552,041 +0.47(+4.81%)
Mar 25, 2004 9.890 10.00 9.784 9.823 4,846,610 +0.32(+3.37%)
Mar 24, 2004 9.505 9.547 9.415 9.503 3,985,976 +0.12(+1.27%)
Mar 23, 2004 9.205 9.426 9.160 9.384 2,638,011 +0.28(+3.06%)
Mar 22, 2004 9.258 9.258 9.026 9.105 1,662,444 -0.20(-2.11%)
Mar 19, 2004 9.260 9.392 9.205 9.302 1,555,657 +0.04(+0.45%)
Mar 18, 2004 9.309 9.309 9.116 9.260 990,046 -0.05(-0.52%)
Mar 17, 2004 9.209 9.355 9.209 9.309 1,819,458 +0.12(+1.27%)
Mar 16, 2004 9.160 9.211 9.116 9.191 1,057,014 +0.13(+1.44%)
Mar 15, 2004 9.171 9.267 9.030 9.061 1,490,499 -0.24(-2.59%)
Mar 12, 2004 9.337 9.355 9.185 9.302 1,919,006 +0.06(+0.62%)
Mar 11, 2004 9.370 9.437 9.244 9.244 1,471,042 -0.23(-2.38%)
Mar 10, 2004 9.644 9.644 9.410 9.470 792,760 -0.12(-1.24%)
Mar 09, 2004 9.671 9.691 9.541 9.589 583,710 -0.10(-1.07%)
Mar 08, 2004 9.713 9.894 9.691 9.693 1,807,693 -0.04(-0.36%)
Mar 05, 2004 9.591 9.790 9.591 9.728 961,991 +0.03(+0.32%)
Mar 04, 2004 9.538 9.733 9.538 9.697 1,544,345 +0.21(+2.26%)
Mar 03, 2004 9.647 9.649 9.428 9.483 1,831,223 -0.21(-2.14%)
Mar 02, 2004 9.890 9.956 9.651 9.691 1,722,626 -0.23(-2.36%)
Mar 01, 2004 9.746 9.934 9.744 9.925 2,713,577 +0.16(+1.68%)
Feb 27, 2004 9.647 9.768 9.647 9.762 3,353,396 +0.06(+0.62%)
Feb 26, 2004 9.558 9.762 9.536 9.702 3,094,120 +0.23(+2.38%)
Feb 25, 2004 9.317 9.594 9.317 9.476 1,148,869 +0.16(+1.71%)
Feb 24, 2004 9.362 9.437 9.194 9.317 4,417,651 -0.07(-0.71%)
Feb 23, 2004 9.613 9.613 9.282 9.384 3,247,966 -0.12(-1.26%)
Feb 20, 2004 9.801 9.801 9.315 9.503 4,282,356 -0.32(-3.26%)
Feb 19, 2004 9.812 9.872 9.812 9.823 2,018,553 +0.00(+0.00%)
Feb 18, 2004 9.901 9.945 9.801 9.823 1,660,634 -0.10(-1.02%)
Feb 17, 2004 9.779 10.08 9.779 9.925 1,681,449 +0.20(+2.07%)
Feb 13, 2004 9.790 9.810 9.669 9.724 1,354,299 -0.09(-0.90%)
Feb 12, 2004 9.755 9.881 9.737 9.812 1,826,246 +0.00(+0.02%)
Feb 11, 2004 9.507 9.834 9.470 9.810 3,118,554 +0.34(+3.59%)
Feb 10, 2004 9.503 9.547 9.390 9.470 2,059,730 -0.03(-0.35%)
Feb 09, 2004 9.426 9.536 9.404 9.503 758,371 +0.07(+0.77%)
Feb 06, 2004 9.293 9.485 9.293 9.430 1,690,951 +0.15(+1.60%)
Feb 05, 2004 9.300 9.348 9.242 9.282 761,086 +0.03(+0.29%)
Feb 04, 2004 9.255 9.297 9.183 9.255 2,471,947 -0.03(-0.29%)
Feb 03, 2004 9.238 9.335 9.118 9.282 1,128,507 +0.04(+0.48%)
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.
 
 
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.