Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 13.25 13.47 13.16 13.40 2,560,667 +0.10(+0.78%)
Jun 29, 2021 13.42 13.49 13.26 13.30 1,383,808 -0.09(-0.70%)
Jun 28, 2021 13.65 13.66 13.30 13.39 1,142,569 -0.23(-1.72%)
Jun 25, 2021 13.62 13.79 13.61 13.63 989,724 +0.01(+0.07%)
Jun 24, 2021 13.77 13.94 13.45 13.62 1,637,487 +0.14(+1.04%)
Jun 23, 2021 13.39 13.65 13.33 13.48 1,222,966 +0.08(+0.63%)
Jun 22, 2021 13.37 13.45 13.21 13.39 948,794 +0.03(+0.21%)
Jun 21, 2021 12.82 13.45 12.77 13.37 1,456,671 +0.62(+4.86%)
Jun 18, 2021 12.65 13.08 12.58 12.75 1,986,135 -0.12(-0.95%)
Jun 17, 2021 12.95 13.12 12.85 12.87 1,144,145 -0.12(-0.94%)
Jun 16, 2021 13.01 13.16 12.83 12.99 1,290,916 -0.03(-0.22%)
Jun 15, 2021 13.30 13.33 12.92 13.02 2,042,398 -0.32(-2.39%)
Jun 14, 2021 13.43 13.62 13.22 13.34 1,716,151 -0.17(-1.25%)
Jun 11, 2021 13.64 13.69 13.40 13.51 1,590,522 -0.04(-0.28%)
Jun 10, 2021 13.71 14.01 13.54 13.54 2,692,223 -0.14(-1.03%)
Jun 09, 2021 13.52 13.89 13.38 13.69 2,190,581 +0.16(+1.18%)
Jun 08, 2021 13.81 13.85 13.03 13.53 2,358,334 -0.28(-2.04%)
Jun 07, 2021 12.98 14.14 12.98 13.81 5,249,621 +0.90(+6.98%)
Jun 04, 2021 12.78 12.94 12.70 12.91 1,566,668 +0.19(+1.48%)
Jun 03, 2021 12.64 12.78 12.30 12.72 1,977,470 -0.07(-0.51%)
Jun 02, 2021 12.68 12.95 12.47 12.78 2,313,947 +0.33(+2.64%)
Jun 01, 2021 12.33 12.59 12.26 12.46 1,071,738 +0.28(+2.31%)
May 28, 2021 12.37 12.62 12.13 12.17 2,282,946 -0.17(-1.37%)
May 27, 2021 12.03 12.42 12.00 12.34 1,881,779 +0.37(+3.12%)
May 26, 2021 11.76 12.05 11.70 11.97 1,646,721 +0.23(+1.99%)
May 25, 2021 11.88 11.93 11.62 11.74 1,112,001 -0.12(-1.02%)
May 24, 2021 11.86 11.96 11.79 11.86 607,131 +0.09(+0.79%)
May 21, 2021 12.02 12.09 11.65 11.76 1,117,692 -0.14(-1.17%)
May 20, 2021 11.83 11.91 11.59 11.90 946,609 +0.21(+1.83%)
May 19, 2021 11.62 11.85 11.49 11.69 1,055,152 -0.10(-0.87%)
May 18, 2021 11.86 12.21 11.74 11.79 2,102,027 -0.01(-0.08%)
May 17, 2021 11.83 11.83 11.65 11.80 1,179,130 +0.01(+0.08%)
May 14, 2021 11.69 11.95 11.68 11.79 871,145 +0.24(+2.10%)
May 13, 2021 11.48 11.66 11.39 11.55 1,019,579 +0.17(+1.47%)
May 12, 2021 11.61 11.71 11.38 11.38 1,824,435 -0.30(-2.55%)
May 11, 2021 11.54 11.75 11.35 11.68 1,487,830 -0.07(-0.63%)
May 10, 2021 11.84 11.94 11.71 11.76 1,345,726 -0.10(-0.86%)
May 07, 2021 11.86 12.19 11.73 11.86 1,726,140 +0.00(+0.00%)
May 06, 2021 11.63 11.86 11.55 11.86 1,692,636 +0.28(+2.42%)
May 05, 2021 11.66 11.83 11.49 11.58 1,554,306 -0.10(-0.88%)
May 04, 2021 11.64 11.76 11.49 11.68 1,246,739 -0.09(-0.79%)
May 03, 2021 11.66 11.79 11.54 11.77 1,432,903 +0.23(+2.02%)
Apr 30, 2021 12.12 12.22 11.36 11.54 3,151,225 -0.68(-5.57%)
Apr 29, 2021 11.98 12.42 11.94 12.22 2,983,044 +0.33(+2.74%)
Apr 28, 2021 11.91 12.13 11.74 11.90 1,897,610 -0.02(-0.16%)
Apr 27, 2021 12.23 12.25 11.89 11.91 1,529,915 -0.30(-2.44%)
Apr 26, 2021 12.00 12.30 11.83 12.21 2,587,389 +0.37(+3.15%)
Apr 23, 2021 12.08 12.10 11.64 11.84 3,587,271 -0.31(-2.53%)
Apr 22, 2021 12.47 12.52 11.97 12.15 3,611,456 -0.41(-3.27%)
Apr 21, 2021 12.49 12.61 12.38 12.56 2,013,147 +0.06(+0.45%)
Apr 20, 2021 12.49 12.59 12.15 12.50 2,839,940 -0.06(-0.45%)
Apr 19, 2021 11.96 12.71 11.93 12.56 5,760,139 +0.41(+3.38%)
Apr 16, 2021 11.47 12.22 11.42 12.15 5,438,296 +0.75(+6.54%)
Apr 15, 2021 11.41 11.59 10.98 11.40 6,355,134 -0.25(-2.16%)
Apr 14, 2021 10.83 12.91 10.80 11.65 62,705,716 +2.22(+23.52%)
Apr 13, 2021 9.266 9.527 9.183 9.434 947,677 +0.08(+0.90%)
Apr 12, 2021 9.155 9.532 9.085 9.350 1,382,208 +0.15(+1.62%)
Apr 09, 2021 9.350 9.386 9.173 9.201 1,123,958 -0.21(-2.18%)
Apr 08, 2021 9.145 9.472 9.117 9.406 1,463,154 +0.28(+3.06%)
Apr 07, 2021 8.968 9.173 8.847 9.127 1,410,941 +0.22(+2.51%)
Apr 06, 2021 8.474 8.931 8.465 8.903 2,191,440 +0.44(+5.18%)
Apr 05, 2021 8.502 8.628 8.390 8.465 1,975,359 +0.01(+0.11%)
Apr 01, 2021 8.306 8.679 8.302 8.455 2,243,519 +0.20(+2.37%)
Mar 31, 2021 8.661 8.735 8.241 8.260 3,427,081 -0.39(-4.53%)
Mar 30, 2021 8.884 9.015 8.637 8.651 1,544,474 -0.18(-2.01%)
Mar 29, 2021 8.931 9.271 8.782 8.828 2,177,593 -0.07(-0.84%)
Mar 26, 2021 8.950 9.061 8.716 8.903 1,677,464 -0.02(-0.21%)
Mar 25, 2021 8.679 8.959 8.661 8.922 1,162,382 +0.23(+2.68%)
Mar 24, 2021 8.763 8.912 8.670 8.688 955,918 -0.01(-0.11%)
Mar 23, 2021 9.155 9.155 8.698 8.698 2,184,191 -0.48(-5.18%)
Mar 22, 2021 9.257 9.355 9.043 9.173 1,433,473 -0.14(-1.50%)
Mar 19, 2021 8.716 9.444 8.679 9.313 2,877,369 +0.65(+7.54%)
Mar 18, 2021 8.474 8.712 8.465 8.661 1,811,043 +0.07(+0.76%)
Mar 17, 2021 8.521 8.661 8.339 8.595 1,362,986 +0.11(+1.32%)
Mar 16, 2021 8.278 8.567 8.176 8.483 2,032,723 +0.17(+2.02%)
Mar 15, 2021 8.036 8.362 8.027 8.316 873,240 +0.27(+3.36%)
Mar 12, 2021 7.980 8.437 7.924 8.045 2,653,714 -0.03(-0.35%)
Mar 11, 2021 7.439 8.078 7.383 8.073 2,600,657 +0.63(+8.52%)
Mar 10, 2021 7.197 7.444 7.169 7.439 1,164,980 +0.31(+4.31%)
Mar 09, 2021 7.216 7.225 7.085 7.132 1,269,700 +0.05(+0.66%)
Mar 08, 2021 6.973 7.160 6.805 7.085 1,575,648 +0.15(+2.15%)
Mar 05, 2021 7.020 7.020 6.666 6.936 1,425,490 +0.04(+0.54%)
Mar 04, 2021 7.076 7.164 6.787 6.899 1,716,122 -0.09(-1.33%)
Mar 03, 2021 7.029 7.141 6.973 6.992 960,446 -0.09(-1.32%)
Mar 02, 2021 6.908 7.225 6.899 7.085 1,767,157 +0.15(+2.15%)
Mar 01, 2021 7.057 7.094 6.871 6.936 1,805,734 +0.03(+0.40%)
Feb 26, 2021 6.908 7.038 6.693 6.908 3,786,683 +0.03(+0.41%)
Feb 25, 2021 7.374 7.429 6.861 6.880 1,338,493 -0.50(-6.82%)
Feb 24, 2021 7.188 7.430 7.188 7.383 1,177,266 +0.13(+1.80%)
Feb 23, 2021 7.299 7.299 6.955 7.253 1,362,772 -0.01(-0.13%)
Feb 22, 2021 7.458 7.532 7.216 7.262 1,904,883 -0.22(-2.99%)
Feb 19, 2021 7.663 7.747 7.393 7.486 1,329,807 -0.07(-0.99%)
Feb 18, 2021 7.924 7.924 7.560 7.560 1,855,780 -0.36(-4.59%)
Feb 17, 2021 7.999 8.045 7.766 7.924 1,622,833 -0.15(-1.85%)
Feb 16, 2021 7.952 8.143 7.822 8.073 1,192,984 +0.13(+1.64%)
Feb 12, 2021 8.157 8.218 7.943 7.943 756,993 -0.29(-3.51%)
Feb 11, 2021 8.194 8.413 8.031 8.232 2,187,073 +0.09(+1.15%)
Feb 10, 2021 8.045 8.213 8.045 8.138 1,335,107 +0.14(+1.75%)
Feb 09, 2021 7.859 8.110 7.835 7.999 1,098,231 +0.12(+1.54%)
Feb 08, 2021 7.663 7.908 7.629 7.877 1,670,975 +0.16(+2.05%)
Feb 05, 2021 7.579 7.887 7.551 7.719 2,790,160 +0.23(+3.11%)
Feb 04, 2021 7.505 7.519 7.383 7.486 917,775 +0.02(+0.25%)
Feb 03, 2021 7.421 7.505 7.365 7.467 1,827,200 +0.06(+0.75%)
Feb 02, 2021 7.411 7.477 7.253 7.411 1,254,549 +0.11(+1.53%)
Feb 01, 2021 7.206 7.365 7.150 7.299 967,896 +0.30(+4.26%)
Jan 29, 2021 7.626 7.756 6.992 7.001 1,975,026 -0.63(-8.30%)
Jan 28, 2021 7.626 7.775 7.607 7.635 1,208,683 +0.10(+1.36%)
Jan 27, 2021 8.101 8.138 7.532 7.532 1,988,139 -0.70(-8.49%)
Jan 26, 2021 8.166 8.381 8.069 8.232 3,792,796 +0.19(+2.32%)
Jan 25, 2021 8.017 8.120 7.905 8.045 1,377,289 +0.03(+0.35%)
Jan 22, 2021 7.896 8.073 7.747 8.017 1,267,913 +0.02(+0.23%)
Jan 21, 2021 7.971 8.110 7.943 7.999 1,444,189 +0.03(+0.35%)
Jan 20, 2021 7.905 8.045 7.738 7.971 805,743 +0.14(+1.79%)
Jan 19, 2021 8.017 8.092 7.784 7.831 643,709 -0.09(-1.18%)
Jan 15, 2021 8.036 8.101 7.905 7.924 795,181 -0.23(-2.86%)
Jan 14, 2021 8.213 8.316 8.110 8.157 1,732,126 -0.05(-0.57%)
Jan 13, 2021 8.409 8.409 8.176 8.204 1,020,121 -0.22(-2.65%)
Jan 12, 2021 8.549 8.623 8.334 8.427 974,714 -0.07(-0.88%)
Jan 11, 2021 8.530 8.577 8.381 8.502 856,983 -0.15(-1.72%)
Jan 08, 2021 8.493 8.707 8.483 8.651 1,009,825 +0.17(+1.98%)
Jan 07, 2021 8.372 8.586 8.213 8.483 1,417,830 +0.20(+2.36%)
Jan 06, 2021 8.045 8.483 8.022 8.288 963,290 +0.27(+3.37%)
Jan 05, 2021 7.710 8.055 7.672 8.017 726,246 +0.26(+3.37%)
Jan 04, 2021 7.738 7.905 7.705 7.756 665,725 +0.07(+0.97%)
Dec 31, 2020 7.682 7.682 7.682 712,807 -0.11(-1.44%)
Dec 30, 2020 7.784 7.933 7.696 7.794 712,807 +0.09(+1.21%)
Dec 29, 2020 7.402 7.742 7.402 7.700 1,032,211 +0.33(+4.42%)
Dec 28, 2020 7.365 7.449 7.253 7.374 461,609 +0.01(+0.13%)
Dec 24, 2020 7.449 7.458 7.355 7.365 392,924 -0.04(-0.50%)
Dec 23, 2020 7.104 7.421 7.104 7.402 1,758,859 +0.27(+3.79%)
Dec 22, 2020 7.318 7.318 7.118 7.132 1,122,744 -0.16(-2.17%)
Dec 21, 2020 7.495 7.551 7.202 7.290 1,507,866 -0.38(-4.98%)
Dec 18, 2020 7.840 7.961 7.612 7.672 2,154,058 -0.16(-2.02%)
Dec 17, 2020 7.738 7.942 7.663 7.831 4,893,412 +0.18(+2.31%)
Dec 16, 2020 7.644 7.691 7.570 7.654 1,570,062 -0.01(-0.12%)
Dec 15, 2020 7.430 7.696 7.410 7.663 764,484 +0.20(+2.62%)
Dec 14, 2020 7.654 7.710 7.467 7.467 722,768 -0.13(-1.72%)
Dec 11, 2020 7.616 7.691 7.495 7.598 933,450 -0.07(-0.85%)
Dec 10, 2020 7.467 7.696 7.430 7.663 1,334,031 +0.17(+2.24%)
Dec 09, 2020 7.747 7.784 7.365 7.495 1,854,016 -0.20(-2.55%)
Dec 08, 2020 7.728 7.915 7.672 7.691 1,145,529 -0.09(-1.20%)
Dec 07, 2020 7.971 8.017 7.710 7.784 1,189,755 -0.20(-2.45%)
Dec 04, 2020 8.008 8.185 7.933 7.980 1,931,475 +0.07(+0.94%)
Dec 03, 2020 7.672 8.003 7.635 7.905 1,705,590 +0.30(+3.92%)
Dec 02, 2020 7.682 7.789 7.584 7.607 986,076 -0.12(-1.57%)
Dec 01, 2020 7.672 7.859 7.579 7.728 1,330,873 +0.25(+3.37%)
Nov 30, 2020 7.672 7.700 7.458 7.477 1,233,972 -0.20(-2.55%)
Nov 27, 2020 7.840 7.859 7.574 7.672 779,841 -0.10(-1.32%)
Nov 25, 2020 7.803 7.849 7.677 7.775 2,029,090 -0.07(-0.95%)
Nov 24, 2020 7.812 7.952 7.682 7.849 2,540,426 +0.17(+2.18%)
Nov 23, 2020 7.747 7.747 7.616 7.682 1,582,068 +0.01(+0.12%)
Nov 20, 2020 7.570 7.700 7.570 7.672 1,063,995 +0.08(+1.11%)
Nov 19, 2020 7.495 7.700 7.411 7.588 939,894 +0.04(+0.49%)
Nov 18, 2020 7.756 7.822 7.542 7.551 2,177,717 -0.23(-2.99%)
Nov 17, 2020 7.719 7.859 7.682 7.784 3,639,633 -0.06(-0.71%)
Nov 16, 2020 7.784 7.994 7.738 7.840 789,582 +0.19(+2.44%)
Nov 13, 2020 7.430 7.710 7.374 7.654 1,082,338 +0.33(+4.45%)
Nov 12, 2020 7.365 7.505 7.267 7.327 970,605 -0.13(-1.75%)
Nov 11, 2020 7.421 7.467 7.281 7.458 928,204 +0.05(+0.63%)
Nov 10, 2020 7.178 7.430 7.132 7.411 789,425 +0.24(+3.38%)
Nov 09, 2020 7.234 7.742 7.113 7.169 1,409,743 +0.44(+6.51%)
Nov 06, 2020 6.749 6.881 6.647 6.731 1,504,225 -0.02(-0.28%)
Nov 05, 2020 6.274 6.782 6.274 6.749 886,096 +0.49(+7.90%)
Nov 04, 2020 6.358 6.460 6.171 6.255 573,416 -0.01(-0.15%)
Nov 03, 2020 6.013 6.367 6.013 6.265 1,108,771 +0.31(+5.16%)
Nov 02, 2020 6.004 6.013 5.864 5.957 923,839 +0.03(+0.47%)
Oct 30, 2020 6.041 6.143 5.864 5.929 2,171,006 -0.13(-2.15%)
Oct 29, 2020 6.162 6.162 5.901 6.060 1,271,597 -0.11(-1.81%)
Oct 28, 2020 6.442 6.446 6.004 6.171 1,588,472 -0.45(-6.76%)
Oct 27, 2020 6.843 6.899 6.572 6.619 1,103,891 -0.34(-4.83%)
Oct 26, 2020 6.927 7.029 6.899 6.955 1,363,641 -0.09(-1.32%)
Oct 23, 2020 6.945 7.094 6.852 7.048 1,055,521 +0.22(+3.28%)
Oct 22, 2020 6.554 6.838 6.479 6.824 1,333,353 +0.32(+4.87%)
Oct 21, 2020 6.563 6.572 6.432 6.507 799,124 -0.07(-0.99%)
Oct 20, 2020 6.628 6.684 6.516 6.572 1,078,751 +0.02(+0.28%)
Oct 19, 2020 6.703 6.712 6.554 6.554 1,131,761 -0.11(-1.68%)
Oct 16, 2020 6.740 6.796 6.633 6.666 638,676 -0.07(-1.11%)
Oct 15, 2020 6.582 6.787 6.554 6.740 708,379 +0.07(+1.12%)
Oct 14, 2020 6.488 6.675 6.488 6.666 1,220,878 +0.17(+2.58%)
Oct 13, 2020 6.656 6.656 6.474 6.498 496,143 -0.19(-2.79%)
Oct 12, 2020 6.787 6.796 6.647 6.684 646,598 -0.07(-0.97%)
Oct 09, 2020 6.759 6.959 6.656 6.749 1,151,956 +0.08(+1.26%)
Oct 08, 2020 6.274 6.689 6.246 6.666 1,390,879 +0.45(+7.20%)
Oct 07, 2020 5.910 6.246 5.910 6.218 2,809,653 +0.34(+5.71%)
Oct 06, 2020 6.125 6.139 5.845 5.882 1,077,666 -0.20(-3.22%)
Oct 05, 2020 5.948 6.115 5.938 6.078 1,196,204 +0.19(+3.16%)
Oct 02, 2020 5.808 5.976 5.761 5.892 570,668 -0.04(-0.63%)
Oct 01, 2020 5.808 5.929 5.743 5.929 1,710,463 +0.17(+2.91%)
Sep 30, 2020 5.761 5.808 5.705 5.761 2,543,739 +0.07(+1.15%)
Sep 29, 2020 5.715 5.775 5.649 5.696 1,184,141 -0.03(-0.49%)
Sep 28, 2020 5.780 5.836 5.696 5.724 1,401,199 +0.07(+1.15%)
Sep 25, 2020 5.761 5.771 5.589 5.659 2,396,699 -0.12(-2.10%)
Sep 24, 2020 5.724 5.948 5.663 5.780 1,185,768 +0.04(+0.65%)
Sep 23, 2020 5.808 5.808 5.654 5.743 2,729,242 -0.07(-1.12%)
Sep 22, 2020 5.780 5.845 5.696 5.808 1,091,877 +0.04(+0.65%)
Sep 21, 2020 5.910 5.910 5.631 5.771 921,474 -0.31(-5.06%)
Sep 18, 2020 6.265 6.274 6.060 6.078 941,817 -0.21(-3.41%)
Sep 17, 2020 6.423 6.549 6.227 6.293 1,628,876 -0.24(-3.71%)
Sep 16, 2020 6.339 6.740 6.330 6.535 1,597,158 +0.23(+3.70%)
Sep 15, 2020 6.386 6.451 6.274 6.302 1,409,801 -0.04(-0.59%)
Sep 14, 2020 6.171 6.446 6.171 6.339 1,426,759 +0.23(+3.82%)
Sep 11, 2020 6.022 6.143 5.948 6.106 3,282,307 +0.12(+2.03%)
Sep 10, 2020 6.134 6.344 5.985 5.985 1,944,657 -0.11(-1.83%)
Sep 09, 2020 6.153 6.283 6.013 6.097 1,059,742 +0.06(+0.93%)
Sep 08, 2020 6.171 6.265 5.976 6.041 1,946,407 -0.21(-3.43%)
Sep 04, 2020 5.882 6.316 5.649 6.255 3,285,096 +0.45(+7.70%)
Sep 03, 2020 5.836 6.171 5.799 5.808 2,156,553 -0.04(-0.64%)
Sep 02, 2020 5.920 5.929 5.743 5.845 1,359,319 -0.03(-0.48%)
Sep 01, 2020 5.761 5.929 5.631 5.873 1,595,957 +0.07(+1.29%)
Aug 31, 2020 6.050 6.050 5.752 5.799 2,532,586 -0.23(-3.86%)
Aug 28, 2020 5.817 6.041 5.799 6.032 1,743,863 +0.26(+4.52%)
Aug 27, 2020 5.771 5.892 5.687 5.771 922,856 +0.01(+0.16%)
Aug 26, 2020 5.920 5.976 5.705 5.761 1,262,022 -0.20(-3.29%)
Aug 25, 2020 5.864 6.050 5.845 5.957 1,491,201 +0.11(+1.91%)
Aug 24, 2020 5.882 5.957 5.808 5.845 1,411,276 +0.01(+0.16%)
Aug 21, 2020 5.920 6.055 5.831 5.836 1,163,326 -0.12(-2.03%)
Aug 20, 2020 6.004 6.088 5.929 5.957 1,131,867 -0.14(-2.29%)
Aug 19, 2020 6.283 6.349 6.092 6.097 955,705 -0.17(-2.68%)
Aug 18, 2020 6.265 6.363 6.190 6.265 895,716 +0.01(+0.15%)
Aug 17, 2020 6.507 6.507 6.218 6.255 1,486,643 -0.26(-4.01%)
Aug 14, 2020 6.302 6.572 6.246 6.516 1,089,847 +0.19(+2.95%)
Aug 13, 2020 6.190 6.330 6.134 6.330 1,278,714 +0.06(+0.89%)
Aug 12, 2020 6.386 6.414 6.199 6.274 1,471,433 -0.02(-0.30%)
Aug 11, 2020 6.442 6.675 6.283 6.293 1,535,456 -0.07(-1.17%)
Aug 10, 2020 6.358 6.432 6.321 6.367 1,264,373 +0.01(+0.15%)
Aug 07, 2020 6.106 6.367 6.074 6.358 3,073,456 +0.17(+2.71%)
Aug 06, 2020 6.115 6.227 6.022 6.190 2,930,397 +0.07(+1.07%)
Aug 05, 2020 5.799 6.227 5.799 6.125 4,995,895 +0.27(+4.62%)
Aug 04, 2020 5.230 6.022 5.230 5.854 5,393,854 +0.58(+10.95%)
Aug 03, 2020 5.221 5.388 5.183 5.276 1,620,619 +0.07(+1.25%)
Jul 31, 2020 5.379 5.472 5.146 5.211 2,942,695 -0.16(-2.95%)
Jul 30, 2020 5.314 5.444 5.295 5.370 1,383,504 -0.04(-0.69%)
Jul 29, 2020 5.127 5.435 5.043 5.407 2,200,023 +0.30(+5.84%)
Jul 28, 2020 5.127 5.155 5.043 5.109 1,927,398 -0.05(-0.90%)
Jul 27, 2020 4.978 5.183 4.904 5.155 2,096,333 +0.17(+3.36%)
Jul 24, 2020 4.978 5.053 4.932 4.987 1,214,064 -0.05(-0.93%)
Jul 23, 2020 5.174 5.183 4.936 5.034 3,194,904 -0.11(-2.17%)
Jul 22, 2020 5.211 5.267 5.127 5.146 1,913,005 -0.11(-2.13%)
Jul 21, 2020 4.913 5.379 4.904 5.258 5,638,662 +0.42(+8.67%)
Jul 20, 2020 4.876 4.876 4.782 4.838 1,583,410 -0.07(-1.33%)
Jul 17, 2020 4.904 4.941 4.848 4.904 2,085,298 -0.02(-0.38%)
Jul 16, 2020 4.950 4.978 4.857 4.922 1,442,826 -0.07(-1.49%)
Jul 15, 2020 4.987 4.997 4.866 4.997 3,834,404 +0.14(+2.88%)
Jul 14, 2020 4.829 4.876 4.717 4.857 1,899,700 +0.03(+0.58%)
Jul 13, 2020 5.090 5.090 4.820 4.829 1,798,180 -0.21(-4.25%)
Jul 10, 2020 4.987 5.062 4.899 5.043 2,530,999 +0.04(+0.74%)
Jul 09, 2020 5.249 5.276 4.941 5.006 3,330,105 -0.19(-3.59%)
Jul 08, 2020 5.062 5.314 4.941 5.193 2,958,723 +0.36(+7.53%)
Jul 07, 2020 4.922 5.034 4.726 4.829 1,800,910 -0.18(-3.54%)
Jul 06, 2020 5.099 5.221 4.960 5.006 1,019,090 +0.04(+0.75%)
Jul 02, 2020 5.025 5.141 4.955 4.969 1,358,126 +0.07(+1.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.