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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.489 4.494 4.301 4.334 967,864 -0.15(-3.24%)
Aug 30, 2023 4.499 4.538 4.392 4.480 1,211,883 +0.11(+2.43%)
Aug 29, 2023 4.373 4.426 4.325 4.373 1,301,823 +0.01(+0.22%)
Aug 28, 2023 4.315 4.392 4.286 4.363 742,038 +0.08(+1.81%)
Aug 25, 2023 4.402 4.436 4.247 4.286 1,158,722 -0.08(-1.77%)
Aug 24, 2023 4.412 4.455 4.325 4.363 698,150 -0.09(-1.96%)
Aug 23, 2023 4.383 4.480 4.383 4.451 731,172 +0.11(+2.45%)
Aug 22, 2023 4.460 4.480 4.344 4.344 815,932 -0.09(-1.97%)
Aug 21, 2023 4.480 4.489 4.373 4.431 907,722 -0.04(-0.87%)
Aug 18, 2023 4.412 4.528 4.412 4.470 1,271,127 +0.00(+0.00%)
Aug 17, 2023 4.576 4.576 4.441 4.470 739,471 -0.07(-1.49%)
Aug 16, 2023 4.557 4.596 4.480 4.538 1,088,867 -0.05(-1.05%)
Aug 15, 2023 4.509 4.605 4.480 4.586 1,054,874 +0.05(+1.07%)
Aug 14, 2023 4.615 4.615 4.392 4.538 1,381,798 -0.09(-1.88%)
Aug 11, 2023 4.702 4.736 4.615 4.625 832,292 -0.08(-1.65%)
Aug 10, 2023 4.828 4.876 4.688 4.702 871,168 -0.07(-1.42%)
Aug 09, 2023 4.779 4.867 4.750 4.770 1,177,741 +0.02(+0.41%)
Aug 08, 2023 4.683 4.784 4.567 4.750 848,173 +0.03(+0.61%)
Aug 07, 2023 4.741 4.755 4.615 4.721 968,685 -0.03(-0.61%)
Aug 04, 2023 4.702 4.823 4.673 4.750 1,198,575 +0.10(+2.08%)
Aug 03, 2023 4.663 4.702 4.528 4.654 1,352,795 -0.01(-0.21%)
Aug 02, 2023 4.867 4.867 4.596 4.663 1,784,907 -0.28(-5.68%)
Aug 01, 2023 5.137 5.137 4.934 4.944 1,270,748 -0.19(-3.77%)
Jul 31, 2023 5.050 5.191 5.021 5.137 2,158,352 +0.12(+2.31%)
Jul 28, 2023 4.915 5.137 4.847 5.021 2,453,337 +0.20(+4.22%)
Jul 27, 2023 4.634 4.891 4.596 4.818 2,966,978 +0.25(+5.51%)
Jul 26, 2023 4.412 4.721 4.247 4.567 7,243,254 +0.10(+2.16%)
Jul 25, 2023 4.673 4.683 4.422 4.470 2,251,858 -0.22(-4.74%)
Jul 24, 2023 4.731 4.741 4.644 4.692 1,159,539 -0.03(-0.61%)
Jul 21, 2023 4.750 4.760 4.673 4.721 1,166,053 -0.02(-0.41%)
Jul 20, 2023 4.867 4.867 4.678 4.741 1,291,059 -0.11(-2.20%)
Jul 19, 2023 4.750 4.886 4.721 4.847 1,226,436 +0.11(+2.24%)
Jul 18, 2023 4.625 4.755 4.610 4.741 1,613,817 +0.11(+2.30%)
Jul 17, 2023 4.625 4.663 4.489 4.634 1,480,379 +0.02(+0.42%)
Jul 14, 2023 4.857 4.862 4.615 4.615 1,708,427 -0.26(-5.36%)
Jul 13, 2023 4.867 4.925 4.842 4.876 523,114 +0.06(+1.20%)
Jul 12, 2023 4.847 4.934 4.809 4.818 973,990 +0.09(+1.84%)
Jul 11, 2023 4.712 4.770 4.654 4.731 1,386,004 +0.03(+0.62%)
Jul 10, 2023 4.760 4.867 4.692 4.702 941,488 -0.09(-1.82%)
Jul 07, 2023 4.789 4.891 4.760 4.789 1,349,179 +0.06(+1.23%)
Jul 06, 2023 4.954 4.963 4.615 4.731 2,000,442 -0.28(-5.60%)
Jul 05, 2023 5.070 5.070 4.973 5.012 754,256 -0.11(-2.08%)
Jul 03, 2023 4.983 5.118 4.954 5.118 599,338 +0.15(+3.12%)
Jun 30, 2023 5.050 5.050 4.954 4.963 1,691,604 -0.04(-0.77%)
Jun 29, 2023 5.079 5.079 4.992 5.002 1,752,646 -0.04(-0.77%)
Jun 28, 2023 5.147 5.147 4.973 5.041 1,041,976 -0.06(-1.14%)
Jun 27, 2023 4.983 5.147 4.944 5.099 940,387 +0.15(+3.13%)
Jun 26, 2023 4.876 5.026 4.871 4.944 1,180,393 +0.10(+2.00%)
Jun 23, 2023 4.886 4.905 4.828 4.847 1,878,881 -0.06(-1.18%)
Jun 22, 2023 4.925 4.958 4.867 4.905 1,897,213 -0.01(-0.20%)
Jun 21, 2023 4.983 4.997 4.910 4.915 1,746,834 -0.12(-2.31%)
Jun 20, 2023 5.108 5.108 4.992 5.031 1,952,434 -0.12(-2.26%)
Jun 16, 2023 5.176 5.186 5.012 5.147 2,436,171 -0.08(-1.48%)
Jun 15, 2023 5.157 5.234 5.031 5.225 1,663,602 +0.08(+1.50%)
Jun 14, 2023 5.060 5.157 5.055 5.147 1,858,541 +0.11(+2.11%)
Jun 13, 2023 5.002 5.041 4.934 5.041 1,701,361 +0.14(+2.76%)
Jun 12, 2023 4.905 4.929 4.818 4.905 1,348,174 +0.03(+0.60%)
Jun 09, 2023 4.992 5.012 4.847 4.876 1,733,629 -0.10(-1.95%)
Jun 08, 2023 5.021 5.060 4.934 4.973 2,548,510 -0.05(-0.96%)
Jun 07, 2023 5.079 5.118 4.963 5.021 1,890,309 -0.03(-0.57%)
Jun 06, 2023 4.818 5.060 4.784 5.050 3,234,561 +0.23(+4.82%)
Jun 05, 2023 4.721 4.847 4.683 4.818 1,846,307 +0.10(+2.05%)
Jun 02, 2023 4.605 4.731 4.596 4.721 1,467,819 +0.20(+4.50%)
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.