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 )

2.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 8.942 9.019 8.509 8.529 3,319,030 -0.40(-4.53%)
Mar 30, 2021 9.173 9.308 8.918 8.933 1,495,779 -0.18(-2.01%)
Mar 29, 2021 9.222 9.573 9.068 9.116 2,108,937 -0.08(-0.84%)
Mar 26, 2021 9.241 9.356 9.000 9.193 1,624,576 -0.02(-0.21%)
Mar 25, 2021 8.962 9.250 8.942 9.212 1,125,734 +0.24(+2.68%)
Mar 24, 2021 9.048 9.202 8.952 8.971 925,779 -0.01(-0.11%)
Mar 23, 2021 9.453 9.453 8.981 8.981 2,115,327 -0.49(-5.18%)
Mar 22, 2021 9.559 9.660 9.337 9.472 1,388,278 -0.14(-1.50%)
Mar 19, 2021 9.000 9.751 8.962 9.616 2,786,649 +0.67(+7.53%)
Mar 18, 2021 8.750 8.995 8.740 8.942 1,753,943 +0.07(+0.76%)
Mar 17, 2021 8.798 8.942 8.610 8.875 1,320,013 +0.12(+1.32%)
Mar 16, 2021 8.548 8.846 8.442 8.760 1,968,634 +0.17(+2.02%)
Mar 15, 2021 8.298 8.634 8.288 8.586 845,708 +0.28(+3.36%)
Mar 12, 2021 8.240 8.711 8.182 8.307 2,570,046 -0.03(-0.35%)
Mar 11, 2021 7.681 8.341 7.624 8.336 2,518,662 +0.65(+8.52%)
Mar 10, 2021 7.431 7.686 7.402 7.681 1,128,250 +0.32(+4.31%)
Mar 09, 2021 7.450 7.460 7.316 7.364 1,229,668 +0.05(+0.66%)
Mar 08, 2021 7.200 7.393 7.027 7.316 1,525,970 +0.15(+2.15%)
Mar 05, 2021 7.248 7.248 6.883 7.162 1,380,546 +0.04(+0.54%)
Mar 04, 2021 7.306 7.397 7.008 7.123 1,662,015 -0.10(-1.33%)
Mar 03, 2021 7.258 7.373 7.200 7.219 930,164 -0.10(-1.32%)
Mar 02, 2021 7.133 7.460 7.123 7.316 1,711,441 +0.15(+2.15%)
Mar 01, 2021 7.287 7.325 7.094 7.162 1,748,802 +0.03(+0.40%)
Feb 26, 2021 7.133 7.268 6.911 7.133 3,667,295 +0.03(+0.41%)
Feb 25, 2021 7.614 7.671 7.085 7.104 1,296,292 -0.52(-6.82%)
Feb 24, 2021 7.422 7.672 7.422 7.624 1,140,148 +0.13(+1.80%)
Feb 23, 2021 7.537 7.537 7.181 7.489 1,319,806 -0.01(-0.13%)
Feb 22, 2021 7.701 7.778 7.450 7.499 1,844,824 -0.23(-2.99%)
Feb 19, 2021 7.912 7.999 7.633 7.730 1,287,880 -0.08(-0.99%)
Feb 18, 2021 8.182 8.182 7.807 7.807 1,797,270 -0.38(-4.59%)
Feb 17, 2021 8.259 8.307 8.018 8.182 1,571,667 -0.15(-1.85%)
Feb 16, 2021 8.211 8.408 8.076 8.336 1,155,370 +0.13(+1.64%)
Feb 12, 2021 8.423 8.485 8.201 8.201 733,126 -0.30(-3.51%)
Feb 11, 2021 8.461 8.687 8.293 8.500 2,118,117 +0.10(+1.15%)
Feb 10, 2021 8.307 8.480 8.307 8.403 1,293,013 +0.14(+1.75%)
Feb 09, 2021 8.115 8.375 8.091 8.259 1,063,606 +0.13(+1.54%)
Feb 08, 2021 7.912 8.165 7.878 8.134 1,618,292 +0.16(+2.05%)
Feb 05, 2021 7.826 8.144 7.797 7.970 2,702,190 +0.24(+3.11%)
Feb 04, 2021 7.749 7.763 7.624 7.730 888,838 +0.02(+0.25%)
Feb 03, 2021 7.662 7.749 7.604 7.710 1,769,591 +0.06(+0.75%)
Feb 02, 2021 7.653 7.720 7.489 7.653 1,214,995 +0.12(+1.53%)
Feb 01, 2021 7.441 7.604 7.383 7.537 937,379 +0.31(+4.26%)
Jan 29, 2021 7.874 8.009 7.219 7.229 1,912,757 -0.65(-8.30%)
Jan 28, 2021 7.874 8.028 7.855 7.884 1,170,575 +0.11(+1.36%)
Jan 27, 2021 8.365 8.403 7.778 7.778 1,925,456 -0.72(-8.49%)
Jan 26, 2021 8.432 8.654 8.331 8.500 3,673,214 +0.19(+2.32%)
Jan 25, 2021 8.278 8.384 8.163 8.307 1,333,865 +0.03(+0.35%)
Jan 22, 2021 8.153 8.336 7.999 8.278 1,227,937 +0.02(+0.23%)
Jan 21, 2021 8.230 8.375 8.201 8.259 1,398,656 +0.03(+0.35%)
Jan 20, 2021 8.163 8.307 7.989 8.230 780,339 +0.14(+1.79%)
Jan 19, 2021 8.278 8.355 8.038 8.086 623,414 -0.10(-1.18%)
Jan 15, 2021 8.298 8.365 8.163 8.182 770,110 -0.24(-2.86%)
Jan 14, 2021 8.480 8.586 8.375 8.423 1,677,514 -0.05(-0.57%)
Jan 13, 2021 8.683 8.683 8.442 8.471 987,959 -0.23(-2.65%)
Jan 12, 2021 8.827 8.904 8.606 8.702 943,982 -0.08(-0.88%)
Jan 11, 2021 8.808 8.856 8.654 8.779 829,964 -0.15(-1.72%)
Jan 08, 2021 8.769 8.991 8.760 8.933 977,986 +0.17(+1.98%)
Jan 07, 2021 8.644 8.865 8.480 8.760 1,373,128 +0.20(+2.36%)
Jan 06, 2021 8.307 8.760 8.283 8.557 932,918 +0.28(+3.37%)
Jan 05, 2021 7.961 8.317 7.922 8.278 703,348 +0.27(+3.37%)
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.