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 )

3.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 8.504 8.570 8.475 8.564 3,755,207 +0.12(+1.41%)
Oct 30, 2003 8.347 8.471 8.341 8.444 1,900,906 +0.11(+1.27%)
Oct 29, 2003 8.418 8.418 8.314 8.338 1,723,983 -0.08(-0.95%)
Oct 28, 2003 8.365 8.431 8.365 8.418 3,274,663 +0.08(+0.90%)
Oct 27, 2003 8.221 8.374 8.190 8.343 1,890,499 +0.21(+2.53%)
Oct 24, 2003 8.223 8.223 8.066 8.137 1,028,960 -0.09(-1.05%)
Oct 23, 2003 8.078 8.250 8.064 8.223 2,256,110 +0.13(+1.64%)
Oct 22, 2003 8.055 8.153 8.020 8.091 3,529,867 -0.01(-0.11%)
Oct 21, 2003 7.958 8.091 7.932 8.100 2,442,988 +0.13(+1.58%)
Oct 20, 2003 7.795 7.985 7.790 7.974 1,446,607 +0.20(+2.53%)
Oct 17, 2003 7.901 7.923 7.755 7.777 3,794,573 -0.15(-1.95%)
Oct 16, 2003 7.923 7.945 7.887 7.932 2,722,626 -0.02(-0.31%)
Oct 15, 2003 8.069 8.069 7.918 7.956 3,172,853 -0.11(-1.37%)
Oct 14, 2003 8.186 8.195 8.029 8.066 2,010,409 -0.15(-1.88%)
Oct 13, 2003 8.177 8.276 8.199 8.221 1,574,209 +0.04(+0.54%)
Oct 10, 2003 8.210 8.250 8.155 8.177 3,533,939 -0.07(-0.83%)
Oct 09, 2003 7.996 8.259 7.996 8.245 2,780,998 +0.26(+3.27%)
Oct 08, 2003 8.060 8.060 7.925 7.985 1,604,526 -0.10(-1.28%)
Oct 07, 2003 7.956 8.073 7.923 8.089 2,596,382 +0.13(+1.67%)
Oct 06, 2003 8.022 8.031 7.956 7.956 1,771,042 -0.06(-0.69%)
Oct 03, 2003 7.991 8.102 7.956 8.011 3,934,392 +0.16(+2.08%)
Oct 02, 2003 8.078 8.100 7.848 7.848 3,194,120 -0.42(-5.10%)
Oct 01, 2003 8.086 8.287 8.111 8.270 2,395,477 +0.18(+2.27%)
Sep 30, 2003 7.967 8.137 7.883 8.086 1,923,078 +0.12(+1.50%)
Sep 29, 2003 7.971 8.005 7.801 7.967 1,462,444 +0.01(+0.11%)
Sep 26, 2003 7.971 8.002 7.932 7.958 1,091,856 +0.01(+0.17%)
Sep 25, 2003 8.133 8.144 7.910 7.945 2,523,531 -0.21(-2.57%)
Sep 24, 2003 8.310 8.314 8.139 8.155 1,711,766 -0.15(-1.86%)
Sep 23, 2003 8.294 8.316 8.279 8.310 1,903,169 +0.02(+0.19%)
Sep 22, 2003 8.323 8.332 8.263 8.294 1,735,295 -0.14(-1.63%)
Sep 19, 2003 8.506 8.506 8.387 8.431 3,491,858 -0.08(-0.96%)
Sep 18, 2003 8.270 8.427 8.221 8.513 4,233,488 +0.23(+2.77%)
Sep 17, 2003 8.352 8.385 8.259 8.283 1,012,218 -0.07(-0.85%)
Sep 16, 2003 8.321 8.376 8.292 8.354 501,357 +0.02(+0.27%)
Sep 15, 2003 8.365 8.374 8.287 8.332 517,195 -0.01(-0.13%)
Sep 12, 2003 8.332 8.385 8.272 8.343 796,380 -0.03(-0.40%)
Sep 11, 2003 8.442 8.442 8.299 8.376 687,783 +0.02(+0.26%)
Sep 10, 2003 8.431 8.431 8.232 8.354 2,431,223 -0.01(-0.13%)
Sep 09, 2003 8.486 8.486 8.334 8.365 1,955,657 -0.14(-1.66%)
Sep 08, 2003 8.707 8.769 8.475 8.506 2,298,644 -0.18(-2.06%)
Sep 05, 2003 8.721 8.738 8.659 8.685 896,380 -0.03(-0.38%)
Sep 04, 2003 8.729 8.769 8.654 8.718 1,936,653 -0.09(-1.00%)
Sep 03, 2003 8.663 8.889 8.663 8.807 2,821,722 +0.15(+1.74%)
Sep 02, 2003 8.398 8.674 8.396 8.657 3,744,799 +0.37(+4.45%)
Aug 29, 2003 8.128 8.287 8.128 8.287 1,094,118 +0.16(+1.96%)
Aug 28, 2003 8.133 8.162 8.066 8.128 1,077,829 +0.05(+0.63%)
Aug 27, 2003 7.952 8.113 7.952 8.078 760,634 +0.12(+1.50%)
Aug 26, 2003 8.073 8.084 7.823 7.958 3,012,219 -0.17(-2.09%)
Aug 25, 2003 8.248 8.248 8.078 8.128 732,127 -0.11(-1.31%)
Aug 22, 2003 8.310 8.329 8.237 8.237 810,407 -0.07(-0.82%)
Aug 21, 2003 8.184 8.318 8.184 8.305 685,068 +0.12(+1.49%)
Aug 20, 2003 8.265 8.285 8.135 8.184 1,450,680 -0.10(-1.25%)
Aug 19, 2003 8.343 8.356 8.230 8.287 766,064 -0.05(-0.56%)
Aug 18, 2003 8.327 8.394 8.299 8.334 1,062,444 +0.01(+0.08%)
Aug 15, 2003 8.354 8.376 8.287 8.327 746,154 -0.00(-0.05%)
Aug 14, 2003 8.117 8.356 8.066 8.332 981,448 +0.19(+2.31%)
Aug 13, 2003 8.066 8.184 8.029 8.144 1,136,652 +0.08(+0.96%)
Aug 12, 2003 8.078 8.091 7.991 8.066 802,263 +0.01(+0.08%)
Aug 11, 2003 8.062 8.126 8.022 8.060 2,332,581 -0.00(-0.03%)
Aug 08, 2003 7.967 8.122 7.967 8.062 1,584,616 +0.12(+1.56%)
Aug 07, 2003 7.912 7.960 7.850 7.938 1,885,522 -0.01(-0.14%)
Aug 06, 2003 7.989 8.042 7.890 7.949 1,562,444 -0.06(-0.77%)
Aug 05, 2003 8.184 8.188 8.011 8.011 928,055 -0.17(-2.11%)
Aug 04, 2003 8.232 8.248 8.117 8.184 1,177,376 -0.02(-0.19%)
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.