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 )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2022 6.445 6.455 6.171 6.200 2,261,523 -0.19(-2.91%)
Aug 30, 2022 6.543 6.607 6.328 6.386 894,047 -0.15(-2.25%)
Aug 29, 2022 6.651 6.759 6.519 6.533 946,508 -0.16(-2.34%)
Aug 26, 2022 6.807 6.896 6.631 6.690 1,375,141 -0.16(-2.29%)
Aug 25, 2022 6.759 6.847 6.700 6.847 1,531,094 +0.15(+2.19%)
Aug 24, 2022 6.710 6.788 6.661 6.700 1,188,436 -0.01(-0.15%)
Aug 23, 2022 6.651 6.759 6.631 6.710 1,077,042 +0.09(+1.33%)
Aug 22, 2022 6.768 6.807 6.612 6.621 1,172,214 -0.30(-4.38%)
Aug 19, 2022 6.964 6.974 6.876 6.925 776,530 -0.13(-1.81%)
Aug 18, 2022 6.945 7.082 6.749 7.052 1,200,528 +0.11(+1.55%)
Aug 17, 2022 7.248 7.258 6.876 6.945 1,488,806 -0.36(-4.96%)
Aug 16, 2022 7.346 7.346 7.194 7.307 1,611,923 -0.01(-0.13%)
Aug 15, 2022 7.268 7.351 7.248 7.317 1,153,073 +0.00(+0.00%)
Aug 12, 2022 7.248 7.366 7.185 7.317 1,873,760 +0.13(+1.77%)
Aug 11, 2022 7.366 7.425 7.150 7.189 1,528,727 -0.16(-2.13%)
Aug 10, 2022 7.297 7.493 7.229 7.346 3,580,386 +0.17(+2.32%)
Aug 09, 2022 7.278 7.278 7.121 7.180 794,105 -0.10(-1.35%)
Aug 08, 2022 7.189 7.415 7.189 7.278 2,201,905 +0.10(+1.36%)
Aug 05, 2022 7.248 7.346 7.092 7.180 2,219,678 -0.14(-1.87%)
Aug 04, 2022 7.248 7.405 7.248 7.317 1,697,816 +0.04(+0.54%)
Aug 03, 2022 7.268 7.361 7.234 7.278 1,489,999 +0.02(+0.27%)
Aug 02, 2022 7.601 7.650 7.258 7.258 1,623,571 -0.36(-4.76%)
Aug 01, 2022 7.562 7.836 7.537 7.620 2,803,550 -0.04(-0.51%)
Jul 29, 2022 7.699 7.816 7.591 7.660 1,542,048 -0.03(-0.38%)
Jul 28, 2022 7.434 7.807 7.405 7.689 3,032,809 +0.18(+2.35%)
Jul 27, 2022 7.552 7.611 7.229 7.513 1,408,361 +0.13(+1.72%)
Jul 26, 2022 7.601 7.689 7.307 7.385 1,669,315 -0.31(-4.07%)
Jul 25, 2022 7.777 7.816 7.650 7.699 842,252 -0.05(-0.63%)
Jul 22, 2022 7.856 7.924 7.689 7.748 630,583 -0.07(-0.88%)
Jul 21, 2022 7.836 7.963 7.660 7.816 835,783 -0.07(-0.87%)
Jul 20, 2022 7.895 8.022 7.856 7.885 1,107,096 +0.05(+0.63%)
Jul 19, 2022 7.924 8.002 7.743 7.836 827,948 +0.00(+0.00%)
Jul 18, 2022 7.905 7.983 7.787 7.836 480,660 +0.06(+0.76%)
Jul 15, 2022 7.777 7.841 7.650 7.777 523,048 +0.16(+2.06%)
Jul 14, 2022 7.513 7.640 7.434 7.620 979,304 -0.03(-0.38%)
Jul 13, 2022 7.571 7.728 7.474 7.650 1,171,337 +0.00(+0.00%)
Jul 12, 2022 7.562 7.782 7.562 7.650 683,449 +0.06(+0.77%)
Jul 11, 2022 7.709 7.718 7.434 7.591 1,988,224 -0.24(-3.00%)
Jul 08, 2022 7.836 7.934 7.743 7.826 970,386 -0.01(-0.12%)
Jul 07, 2022 7.934 7.973 7.807 7.836 1,196,865 -0.05(-0.62%)
Jul 06, 2022 7.973 7.993 7.782 7.885 1,074,160 -0.08(-0.98%)
Jul 05, 2022 8.100 8.100 7.689 7.963 782,047 -0.14(-1.69%)
Jul 01, 2022 7.953 8.125 7.851 8.100 1,006,672 +0.09(+1.10%)
Jun 30, 2022 8.267 8.335 8.002 8.012 3,462,378 -0.46(-5.43%)
Jun 29, 2022 8.492 8.541 8.340 8.473 886,086 -0.03(-0.35%)
Jun 28, 2022 8.649 8.757 8.482 8.502 1,240,667 +0.04(+0.46%)
Jun 27, 2022 8.580 8.620 8.350 8.463 710,502 -0.06(-0.69%)
Jun 24, 2022 8.316 8.590 8.257 8.522 1,180,560 +0.30(+3.69%)
Jun 23, 2022 8.365 8.394 8.135 8.218 1,038,871 -0.09(-1.06%)
Jun 22, 2022 8.198 8.429 8.189 8.306 608,036 -0.01(-0.12%)
Jun 21, 2022 8.355 8.384 8.228 8.316 869,455 +0.02(+0.24%)
Jun 17, 2022 7.885 8.306 7.875 8.296 1,501,063 +0.38(+4.83%)
Jun 16, 2022 7.914 8.002 7.655 7.914 2,053,510 -0.16(-1.94%)
Jun 15, 2022 7.973 8.184 7.963 8.071 2,056,752 +0.20(+2.49%)
Jun 14, 2022 8.208 8.218 7.831 7.875 995,930 -0.28(-3.48%)
Jun 13, 2022 8.218 8.296 7.909 8.159 1,912,573 -0.40(-4.69%)
Jun 10, 2022 8.825 8.874 8.561 8.561 1,060,573 -0.42(-4.69%)
Jun 09, 2022 9.100 9.251 8.948 8.982 588,675 -0.29(-3.17%)
Jun 08, 2022 9.276 9.408 9.168 9.276 586,286 -0.03(-0.32%)
Jun 07, 2022 9.011 9.335 8.864 9.305 1,101,596 +0.17(+1.82%)
Jun 06, 2022 9.393 9.530 9.119 9.139 1,268,136 -0.32(-3.42%)
Jun 03, 2022 9.628 9.628 9.384 9.462 1,069,496 -0.30(-3.11%)
Jun 02, 2022 9.609 9.864 9.579 9.766 1,253,417 -0.04(-0.40%)
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.