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 (%)
Oct 31, 2022 5.103 5.182 4.981 5.142 2,837,234 +0.05(+0.96%)
Oct 28, 2022 4.917 5.182 4.917 5.093 3,204,096 +0.15(+2.97%)
Oct 27, 2022 5.093 5.211 4.946 4.946 2,182,732 -0.13(-2.51%)
Oct 26, 2022 5.113 5.191 5.064 5.074 2,473,203 -0.02(-0.38%)
Oct 25, 2022 5.025 5.191 5.025 5.093 1,598,144 +0.04(+0.78%)
Oct 24, 2022 5.231 5.231 4.976 5.054 2,130,558 -0.08(-1.53%)
Oct 21, 2022 5.074 5.201 5.064 5.133 1,513,229 +0.01(+0.19%)
Oct 20, 2022 5.035 5.191 5.015 5.123 1,187,724 +0.09(+1.75%)
Oct 19, 2022 5.103 5.128 4.971 5.035 1,344,510 -0.12(-2.28%)
Oct 18, 2022 5.348 5.368 5.084 5.152 1,368,519 -0.07(-1.31%)
Oct 17, 2022 5.093 5.255 5.069 5.221 3,161,703 +0.26(+5.34%)
Oct 14, 2022 5.279 5.279 4.956 4.956 1,879,616 -0.28(-5.42%)
Oct 13, 2022 5.142 5.333 5.064 5.240 4,816,128 +0.02(+0.38%)
Oct 12, 2022 5.162 5.260 5.113 5.221 1,927,290 +0.06(+1.14%)
Oct 11, 2022 5.182 5.250 5.103 5.162 2,095,170 -0.02(-0.38%)
Oct 10, 2022 5.182 5.289 5.133 5.182 1,096,145 +0.03(+0.57%)
Oct 07, 2022 5.221 5.221 5.128 5.152 1,524,547 -0.11(-2.05%)
Oct 06, 2022 5.377 5.387 5.098 5.260 3,922,255 -0.17(-3.07%)
Oct 05, 2022 5.475 5.505 5.289 5.426 1,866,184 -0.14(-2.46%)
Oct 04, 2022 5.436 5.593 5.397 5.564 2,666,712 +0.24(+4.41%)
Oct 03, 2022 5.377 5.397 5.240 5.328 1,785,928 +0.06(+1.12%)
Sep 30, 2022 5.407 5.475 5.250 5.270 1,976,114 -0.14(-2.54%)
Sep 29, 2022 5.466 5.539 5.373 5.407 2,716,638 -0.14(-2.47%)
Sep 28, 2022 5.328 5.632 5.328 5.544 4,406,330 +0.20(+3.66%)
Sep 27, 2022 5.299 5.446 5.289 5.348 1,773,037 +0.08(+1.49%)
Sep 26, 2022 5.495 5.564 5.250 5.270 1,467,504 -0.27(-4.95%)
Sep 23, 2022 5.612 5.612 5.436 5.544 1,663,351 -0.12(-2.08%)
Sep 22, 2022 5.661 5.720 5.603 5.661 1,060,689 -0.03(-0.52%)
Sep 21, 2022 5.877 5.955 5.691 5.691 1,528,561 -0.24(-3.97%)
Sep 20, 2022 5.926 6.053 5.867 5.926 1,284,869 -0.08(-1.31%)
Sep 19, 2022 5.926 6.014 5.799 6.004 1,026,989 +0.15(+2.51%)
Sep 16, 2022 5.985 5.985 5.794 5.857 800,837 -0.21(-3.39%)
Sep 15, 2022 6.083 6.205 6.014 6.063 909,621 -0.04(-0.64%)
Sep 14, 2022 6.259 6.259 6.058 6.102 716,839 -0.13(-2.04%)
Sep 13, 2022 6.318 6.435 6.225 6.230 773,498 -0.28(-4.36%)
Sep 12, 2022 6.337 6.533 6.337 6.514 713,177 +0.22(+3.42%)
Sep 09, 2022 6.161 6.308 6.132 6.298 722,985 +0.18(+2.88%)
Sep 08, 2022 6.151 6.161 5.995 6.122 842,061 -0.07(-1.11%)
Sep 07, 2022 6.083 6.210 5.936 6.190 2,086,487 +0.11(+1.77%)
Sep 06, 2022 6.259 6.328 5.995 6.083 922,919 -0.16(-2.51%)
Sep 02, 2022 6.132 6.269 6.053 6.239 1,102,406 +0.13(+2.08%)
Sep 01, 2022 6.151 6.190 5.955 6.112 1,688,459 -0.09(-1.42%)
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%)
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.