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 (%)
Feb 28, 2022 10.03 10.41 9.934 10.35 2,172,472 +0.16(+1.62%)
Feb 25, 2022 10.05 10.24 9.779 10.19 1,045,244 +0.45(+4.58%)
Feb 24, 2022 9.595 9.803 9.459 9.740 1,497,747 -0.17(-1.76%)
Feb 23, 2022 10.27 10.27 9.857 9.915 1,974,958 -0.27(-2.67%)
Feb 22, 2022 9.964 10.27 9.944 10.19 1,940,990 -0.01(-0.10%)
Feb 18, 2022 10.20 0 -0.33(-3.13%)
Feb 17, 2022 10.57 10.83 10.50 10.53 1,209,787 -0.16(-1.54%)
Feb 16, 2022 10.35 10.78 10.19 10.69 1,414,808 +0.33(+3.18%)
Feb 15, 2022 10.31 10.61 10.29 10.36 1,414,780 +0.11(+1.04%)
Feb 14, 2022 10.56 10.57 10.11 10.25 1,403,853 -0.29(-2.76%)
Feb 11, 2022 10.39 10.74 10.37 10.55 1,598,833 +0.12(+1.12%)
Feb 10, 2022 10.33 10.60 10.33 10.43 1,354,870 -0.04(-0.37%)
Feb 09, 2022 10.50 10.58 10.39 10.47 1,460,391 +0.06(+0.56%)
Feb 08, 2022 10.18 10.43 10.06 10.41 1,565,202 +0.31(+3.07%)
Feb 07, 2022 10.08 10.19 9.964 10.10 771,709 -0.03(-0.29%)
Feb 04, 2022 10.17 10.17 9.905 10.13 1,305,349 +0.21(+2.15%)
Feb 03, 2022 9.944 10.09 9.915 929,506 -0.18(-1.83%)
Feb 02, 2022 10.18 10.19 9.905 10.10 960,111 -0.01(-0.10%)
Feb 01, 2022 9.876 10.31 9.876 10.11 1,711,951 +0.18(+1.86%)
Jan 31, 2022 9.333 10.04 9.925 1,764,103 +0.60(+6.45%)
Jan 28, 2022 9.449 9.449 9.139 9.323 1,727,823 -0.12(-1.23%)
Jan 27, 2022 9.304 9.561 9.304 9.440 1,540,956 +0.18(+1.99%)
Jan 26, 2022 9.401 9.517 9.217 9.255 977,545 -0.02(-0.21%)
Jan 25, 2022 9.284 9.459 9.076 9.275 1,686,973 -0.04(-0.42%)
Jan 24, 2022 9.508 9.546 8.867 9.314 1,277,747 -0.18(-1.94%)
Jan 21, 2022 9.653 9.779 9.318 9.498 1,899,732 -0.26(-2.68%)
Jan 20, 2022 9.993 10.05 9.740 9.760 893,062 -0.16(-1.66%)
Jan 19, 2022 10.22 10.23 9.818 9.925 986,511 -0.25(-2.48%)
Jan 18, 2022 10.13 10.22 9.925 10.18 1,366,884 +0.00(+0.00%)
Jan 14, 2022 10.18 0 -0.11(-1.04%)
Jan 13, 2022 10.22 10.36 10.16 10.28 1,466,645 +0.15(+1.44%)
Jan 12, 2022 9.876 10.21 9.789 10.14 1,809,200 +0.35(+3.57%)
Jan 11, 2022 9.566 9.799 9.459 9.789 1,134,067 +0.22(+2.33%)
Jan 10, 2022 9.750 9.750 9.449 9.566 788,155 -0.15(-1.50%)
Jan 07, 2022 9.469 9.740 9.430 9.711 2,030,305 +0.22(+2.35%)
Jan 06, 2022 9.459 9.663 9.372 9.488 1,358,273 +0.12(+1.24%)
Jan 05, 2022 9.226 9.488 9.226 9.372 2,038,938 +0.14(+1.47%)
Jan 04, 2022 9.246 9.449 9.173 9.236 1,214,762 +0.08(+0.85%)
Jan 03, 2022 9.158 9.275 9.120 9.158 689,552 +0.07(+0.75%)
Dec 31, 2021 9.071 9.187 9.061 9.090 1,185,598 +0.03(+0.32%)
Dec 30, 2021 8.926 9.129 8.906 9.061 575,621 +0.12(+1.30%)
Dec 29, 2021 9.090 9.178 8.926 8.945 536,279 -0.19(-2.12%)
Dec 28, 2021 9.226 9.352 9.090 9.139 744,096 -0.10(-1.05%)
Dec 27, 2021 9.168 9.270 9.120 9.236 622,702 +0.04(+0.42%)
Dec 23, 2021 9.168 9.280 9.110 9.197 985,399 +0.08(+0.85%)
Dec 22, 2021 8.984 9.129 8.896 9.120 467,494 +0.14(+1.51%)
Dec 21, 2021 8.848 9.047 8.785 8.984 607,957 +0.21(+2.43%)
Dec 20, 2021 8.828 8.877 8.741 8.770 804,120 -0.24(-2.69%)
Dec 17, 2021 8.848 9.095 8.828 9.013 932,988 +0.11(+1.20%)
Dec 16, 2021 8.955 9.120 8.867 8.906 802,465 -0.05(-0.54%)
Dec 15, 2021 9.071 9.115 8.799 8.955 1,402,279 -0.17(-1.91%)
Dec 14, 2021 9.144 9.270 9.081 9.129 885,336 -0.09(-0.95%)
Dec 13, 2021 9.556 9.556 9.187 9.217 1,375,659 -0.28(-2.96%)
Dec 10, 2021 9.488 9.556 9.372 9.498 1,541,804 +0.21(+2.30%)
Dec 09, 2021 9.323 9.479 9.246 9.284 1,149,773 -0.25(-2.64%)
Dec 08, 2021 9.682 9.933 9.517 9.537 1,465,486 -0.22(-2.29%)
Dec 07, 2021 9.673 9.886 9.673 9.760 1,584,980 +0.12(+1.21%)
Dec 06, 2021 9.381 9.803 9.294 9.643 2,801,773 +0.32(+3.43%)
Dec 03, 2021 9.469 9.498 9.275 9.323 1,511,440 -0.11(-1.13%)
Dec 02, 2021 8.838 9.459 8.838 9.430 1,763,329 +0.63(+7.17%)
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.