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 )

2.755 -0.095 (-3.33%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2003 8.221 8.221 8.146 8.199 1,610,861 -0.09(-1.07%)
Jul 31, 2003 8.150 8.358 8.150 8.287 2,098,644 +0.10(+1.24%)
Jul 30, 2003 8.033 8.276 8.033 8.186 4,553,397 +0.23(+2.83%)
Jul 29, 2003 8.053 8.053 7.899 7.960 1,547,060 -0.09(-1.15%)
Jul 28, 2003 8.102 8.157 8.040 8.053 747,511 -0.06(-0.74%)
Jul 25, 2003 7.980 8.128 7.927 8.113 1,138,915 +0.13(+1.66%)
Jul 24, 2003 8.122 8.155 7.978 7.980 1,598,643 -0.14(-1.74%)
Jul 23, 2003 8.199 8.199 8.042 8.122 761,539 -0.06(-0.68%)
Jul 22, 2003 8.089 8.281 8.022 8.177 1,397,286 +0.09(+1.07%)
Jul 21, 2003 8.210 8.210 8.016 8.091 1,344,797 -0.17(-2.11%)
Jul 18, 2003 8.000 8.276 7.960 8.265 4,150,682 +0.34(+4.24%)
Jul 17, 2003 7.735 7.929 7.722 7.929 9,632,588 +0.47(+6.25%)
Jul 16, 2003 7.547 7.547 7.415 7.463 2,403,622 +0.05(+0.66%)
Jul 15, 2003 7.647 7.647 7.415 7.415 1,878,734 -0.20(-2.64%)
Jul 14, 2003 7.558 7.669 7.556 7.616 830,769 +0.11(+1.41%)
Jul 11, 2003 7.514 7.574 7.490 7.510 1,333,937 -0.00(-0.06%)
Jul 10, 2003 7.669 7.669 7.437 7.514 2,353,395 -0.17(-2.24%)
Jul 09, 2003 7.691 7.724 7.636 7.686 2,119,458 -0.02(-0.29%)
Jul 08, 2003 7.580 7.726 7.580 7.708 1,742,083 +0.06(+0.81%)
Jul 07, 2003 7.525 7.662 7.525 7.647 1,565,612 +0.10(+1.32%)
Jul 03, 2003 7.620 7.647 7.547 7.547 907,240 -0.12(-1.61%)
Jul 02, 2003 7.622 7.711 7.591 7.671 1,814,933 +0.05(+0.64%)
Jul 01, 2003 7.569 7.631 7.501 7.622 2,202,264 -0.00(-0.03%)
Jun 30, 2003 7.602 7.713 7.574 7.624 871,041 +0.05(+0.64%)
Jun 27, 2003 7.536 7.655 7.536 7.576 814,027 +0.04(+0.53%)
Jun 26, 2003 7.492 7.580 7.492 7.536 892,760 +0.05(+0.65%)
Jun 25, 2003 7.585 7.706 7.487 7.487 976,018 -0.18(-2.31%)
Jun 24, 2003 7.457 7.680 7.457 7.664 1,823,078 +0.21(+2.79%)
Jun 23, 2003 7.618 7.618 7.457 7.457 2,244,345 -0.18(-2.34%)
Jun 20, 2003 7.658 7.691 7.560 7.636 1,709,956 +0.01(+0.09%)
Jun 19, 2003 7.713 7.731 7.624 7.629 1,563,802 -0.09(-1.15%)
Jun 18, 2003 7.812 7.812 7.697 7.717 1,366,517 -0.12(-1.50%)
Jun 17, 2003 7.757 7.870 7.673 7.834 2,462,898 +0.10(+1.31%)
Jun 16, 2003 7.624 7.762 7.556 7.733 1,589,594 +0.16(+2.16%)
Jun 13, 2003 7.636 7.660 7.552 7.569 2,188,237 -0.09(-1.15%)
Jun 12, 2003 7.569 7.684 7.536 7.658 2,573,758 +0.14(+1.88%)
Jun 11, 2003 7.282 7.516 7.253 7.516 2,272,852 +0.25(+3.37%)
Jun 10, 2003 7.171 7.324 7.171 7.271 1,268,326 +0.10(+1.39%)
Jun 09, 2003 7.280 7.282 7.129 7.171 1,743,440 -0.11(-1.52%)
Jun 06, 2003 7.326 7.569 7.213 7.282 5,390,050 +0.01(+0.09%)
Jun 05, 2003 6.984 7.337 6.915 7.275 6,077,833 +0.32(+4.64%)
Jun 04, 2003 6.975 7.081 6.950 6.953 2,604,527 -0.02(-0.32%)
Jun 03, 2003 6.988 7.050 6.950 6.975 2,033,033 -0.01(-0.13%)
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.