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 )

3.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.140 7.275 6.918 7.140 3,663,647 +0.03(+0.41%)
Feb 25, 2021 7.622 7.679 7.092 7.111 1,295,003 -0.52(-6.82%)
Feb 24, 2021 7.429 7.679 7.429 7.631 1,139,014 +0.13(+1.80%)
Feb 23, 2021 7.545 7.545 7.188 7.496 1,318,493 -0.01(-0.13%)
Feb 22, 2021 7.708 7.785 7.458 7.506 1,842,989 -0.23(-2.99%)
Feb 19, 2021 7.920 8.007 7.641 7.737 1,286,599 -0.08(-0.99%)
Feb 18, 2021 8.190 8.190 7.814 7.814 1,795,482 -0.38(-4.59%)
Feb 17, 2021 8.267 8.315 8.026 8.190 1,570,104 -0.15(-1.85%)
Feb 16, 2021 8.219 8.417 8.084 8.344 1,154,221 +0.13(+1.64%)
Feb 12, 2021 8.431 8.494 8.209 8.209 732,397 -0.30(-3.51%)
Feb 11, 2021 8.470 8.696 8.301 8.508 2,116,010 +0.10(+1.15%)
Feb 10, 2021 8.315 8.489 8.315 8.412 1,291,727 +0.14(+1.75%)
Feb 09, 2021 8.123 8.383 8.099 8.267 1,062,547 +0.13(+1.54%)
Feb 08, 2021 7.920 8.173 7.885 8.142 1,616,682 +0.16(+2.05%)
Feb 05, 2021 7.834 8.152 7.805 7.978 2,699,502 +0.24(+3.11%)
Feb 04, 2021 7.757 7.771 7.631 7.737 887,954 +0.02(+0.25%)
Feb 03, 2021 7.670 7.757 7.612 7.718 1,767,830 +0.06(+0.75%)
Feb 02, 2021 7.660 7.728 7.496 7.660 1,213,786 +0.12(+1.53%)
Feb 01, 2021 7.448 7.612 7.390 7.545 936,447 +0.31(+4.26%)
Jan 29, 2021 7.882 8.017 7.227 7.236 1,910,854 -0.66(-8.30%)
Jan 28, 2021 7.882 8.036 7.863 7.891 1,169,411 +0.11(+1.36%)
Jan 27, 2021 8.373 8.412 7.785 7.785 1,923,540 -0.72(-8.49%)
Jan 26, 2021 8.441 8.662 8.340 8.508 3,669,560 +0.19(+2.32%)
Jan 25, 2021 8.287 8.393 8.171 8.315 1,332,538 +0.03(+0.35%)
Jan 22, 2021 8.161 8.344 8.007 8.287 1,226,716 +0.02(+0.23%)
Jan 21, 2021 8.238 8.383 8.209 8.267 1,397,265 +0.03(+0.35%)
Jan 20, 2021 8.171 8.315 7.997 8.238 779,563 +0.14(+1.79%)
Jan 19, 2021 8.287 8.364 8.046 8.094 622,794 -0.10(-1.18%)
Jan 15, 2021 8.306 8.373 8.171 8.190 769,344 -0.24(-2.86%)
Jan 14, 2021 8.489 8.595 8.383 8.431 1,675,845 -0.05(-0.57%)
Jan 13, 2021 8.691 8.691 8.450 8.479 986,976 -0.23(-2.65%)
Jan 12, 2021 8.836 8.913 8.614 8.710 943,043 -0.08(-0.88%)
Jan 11, 2021 8.816 8.865 8.662 8.788 829,138 -0.15(-1.72%)
Jan 08, 2021 8.778 9.000 8.768 8.942 977,014 +0.17(+1.98%)
Jan 07, 2021 8.653 8.874 8.489 8.768 1,371,762 +0.20(+2.36%)
Jan 06, 2021 8.315 8.768 8.291 8.566 931,990 +0.28(+3.37%)
Jan 05, 2021 7.969 8.325 7.930 8.287 702,648 +0.27(+3.37%)
Jan 04, 2021 7.997 8.171 7.964 8.017 644,094 +0.08(+0.97%)
Dec 31, 2020 7.940 7.940 7.940 689,646 -0.12(-1.44%)
Dec 30, 2020 8.046 8.200 7.954 8.055 689,646 +0.10(+1.21%)
Dec 29, 2020 7.651 8.002 7.651 7.959 998,672 +0.34(+4.42%)
Dec 28, 2020 7.612 7.699 7.496 7.622 446,610 +0.01(+0.13%)
Dec 24, 2020 7.699 7.708 7.602 7.612 380,157 -0.04(-0.50%)
Dec 23, 2020 7.342 7.670 7.342 7.651 1,701,710 +0.28(+3.79%)
Dec 22, 2020 7.564 7.564 7.357 7.371 1,086,264 -0.16(-2.17%)
Dec 21, 2020 7.747 7.805 7.443 7.535 1,458,872 -0.40(-4.98%)
Dec 18, 2020 8.103 8.229 7.867 7.930 2,084,068 -0.16(-2.02%)
Dec 17, 2020 7.997 8.208 7.920 8.094 4,734,415 +0.18(+2.31%)
Dec 16, 2020 7.901 7.949 7.824 7.911 1,519,048 -0.01(-0.12%)
Dec 15, 2020 7.679 7.954 7.659 7.920 739,644 +0.20(+2.62%)
Dec 14, 2020 7.911 7.969 7.718 7.718 699,284 -0.13(-1.72%)
Dec 11, 2020 7.872 7.949 7.747 7.853 903,120 -0.07(-0.85%)
Dec 10, 2020 7.718 7.954 7.679 7.920 1,290,686 +0.17(+2.24%)
Dec 09, 2020 8.007 8.046 7.612 7.747 1,793,775 -0.20(-2.55%)
Dec 08, 2020 7.988 8.181 7.930 7.949 1,108,309 -0.10(-1.20%)
Dec 07, 2020 8.238 8.287 7.969 8.046 1,151,097 -0.20(-2.45%)
Dec 04, 2020 8.277 8.460 8.200 8.248 1,868,718 +0.08(+0.94%)
Dec 03, 2020 7.930 8.272 7.891 8.171 1,650,172 +0.31(+3.92%)
Dec 02, 2020 7.940 8.050 7.838 7.863 954,036 -0.13(-1.57%)
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.