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 (%)
Jul 29, 2022 7.441 7.555 7.337 7.403 1,595,422 -0.03(-0.38%)
Jul 28, 2022 7.186 7.545 7.157 7.432 3,137,782 +0.17(+2.35%)
Jul 27, 2022 7.299 7.356 6.987 7.261 1,457,108 +0.12(+1.72%)
Jul 26, 2022 7.347 7.432 7.063 7.138 1,727,094 -0.30(-4.07%)
Jul 25, 2022 7.517 7.555 7.394 7.441 871,404 -0.05(-0.63%)
Jul 22, 2022 7.593 7.659 7.432 7.489 652,409 -0.07(-0.88%)
Jul 21, 2022 7.574 7.697 7.403 7.555 864,712 -0.07(-0.87%)
Jul 20, 2022 7.631 7.754 7.593 7.621 1,145,415 +0.05(+0.63%)
Jul 19, 2022 7.659 7.735 7.484 7.574 856,606 +0.00(+0.00%)
Jul 18, 2022 7.640 7.716 7.526 7.574 497,297 +0.06(+0.76%)
Jul 15, 2022 7.517 7.579 7.394 7.517 541,152 +0.15(+2.06%)
Jul 14, 2022 7.261 7.384 7.186 7.366 1,013,200 -0.03(-0.38%)
Jul 13, 2022 7.318 7.470 7.224 7.394 1,211,880 +0.00(+0.00%)
Jul 12, 2022 7.309 7.522 7.309 7.394 707,105 +0.06(+0.77%)
Jul 11, 2022 7.451 7.460 7.186 7.337 2,057,041 -0.23(-3.00%)
Jul 08, 2022 7.574 7.668 7.484 7.564 1,003,974 -0.01(-0.12%)
Jul 07, 2022 7.668 7.706 7.545 7.574 1,238,292 -0.05(-0.62%)
Jul 06, 2022 7.706 7.725 7.522 7.621 1,111,340 -0.08(-0.98%)
Jul 05, 2022 7.829 7.829 7.432 7.697 809,116 -0.13(-1.69%)
Jul 01, 2022 7.687 7.853 7.588 7.829 1,041,516 +0.09(+1.10%)
Jun 30, 2022 7.990 8.057 7.735 7.744 3,582,219 -0.44(-5.43%)
Jun 29, 2022 8.208 8.255 8.061 8.189 916,755 -0.03(-0.35%)
Jun 28, 2022 8.360 8.464 8.199 8.218 1,283,609 +0.04(+0.46%)
Jun 27, 2022 8.293 8.331 8.071 8.180 735,094 -0.06(-0.69%)
Jun 24, 2022 8.038 8.303 7.981 8.237 1,221,422 +0.29(+3.69%)
Jun 23, 2022 8.085 8.113 7.863 7.943 1,074,828 -0.09(-1.06%)
Jun 22, 2022 7.924 8.147 7.915 8.028 629,081 -0.01(-0.12%)
Jun 21, 2022 8.076 8.104 7.952 8.038 899,548 +0.02(+0.24%)
Jun 17, 2022 7.621 8.028 7.612 8.019 1,553,019 +0.37(+4.83%)
Jun 16, 2022 7.650 7.735 7.399 7.650 2,124,587 -0.15(-1.94%)
Jun 15, 2022 7.706 7.910 7.697 7.801 2,127,941 +0.19(+2.49%)
Jun 14, 2022 7.934 7.943 7.569 7.612 1,030,402 -0.27(-3.48%)
Jun 13, 2022 7.943 8.019 7.645 7.886 1,978,771 -0.39(-4.69%)
Jun 10, 2022 8.530 8.577 8.274 8.274 1,097,282 -0.41(-4.69%)
Jun 09, 2022 8.795 8.942 8.648 8.681 609,050 -0.28(-3.17%)
Jun 08, 2022 8.965 9.093 8.861 8.965 606,579 -0.03(-0.32%)
Jun 07, 2022 8.710 9.022 8.568 8.994 1,139,725 +0.16(+1.82%)
Jun 06, 2022 9.079 9.212 8.814 8.833 1,312,029 -0.31(-3.42%)
Jun 03, 2022 9.306 9.306 9.070 9.145 1,106,513 -0.29(-3.11%)
Jun 02, 2022 9.287 9.534 9.259 9.439 1,296,801 -0.04(-0.40%)
Jun 01, 2022 9.770 9.836 9.420 9.477 1,310,507 -0.19(-1.96%)
May 31, 2022 9.410 9.694 9.250 9.666 1,863,910 +0.27(+2.92%)
May 27, 2022 9.231 9.410 9.231 9.392 931,571 +0.15(+1.64%)
May 26, 2022 8.767 9.268 8.719 9.240 989,222 +0.50(+5.73%)
May 25, 2022 8.627 8.824 8.579 8.739 1,204,374 +0.08(+0.98%)
May 24, 2022 8.646 8.702 8.505 8.655 1,423,681 -0.07(-0.75%)
May 23, 2022 8.636 8.768 8.496 8.721 800,196 +0.14(+1.64%)
May 20, 2022 8.336 8.589 8.271 8.580 1,186,274 +0.37(+4.45%)
May 19, 2022 7.905 8.317 7.905 8.214 890,504 +0.18(+2.22%)
May 18, 2022 8.196 8.341 8.003 8.036 1,709,894 -0.31(-3.71%)
May 17, 2022 8.205 8.486 8.205 8.346 2,459,100 +0.27(+3.37%)
May 16, 2022 7.952 8.121 7.933 8.074 1,163,351 +0.13(+1.65%)
May 13, 2022 7.867 8.036 7.792 7.942 1,354,785 +0.23(+2.92%)
May 12, 2022 7.445 7.820 7.417 7.717 1,563,390 +0.23(+3.13%)
May 11, 2022 7.549 7.830 7.464 7.483 1,344,420 -0.08(-0.99%)
May 10, 2022 7.502 7.642 7.361 7.558 1,672,594 +0.09(+1.26%)
May 09, 2022 7.633 7.717 7.380 7.464 1,452,151 -0.33(-4.21%)
May 06, 2022 8.036 8.214 7.722 7.792 2,070,524 -0.31(-3.82%)
May 05, 2022 8.430 8.533 8.008 8.102 1,709,414 -0.50(-5.78%)
May 04, 2022 8.843 8.843 8.332 8.599 1,609,441 -0.21(-2.34%)
May 03, 2022 8.636 8.899 8.627 8.805 1,348,168 +0.15(+1.73%)
May 02, 2022 8.758 8.833 8.425 8.655 2,259,359 +0.00(+0.00%)
Apr 29, 2022 8.674 8.731 8.453 8.655 2,409,211 +0.03(+0.33%)
Apr 28, 2022 8.674 8.777 8.046 8.627 2,128,278 -0.07(-0.76%)
Apr 27, 2022 9.330 9.340 8.683 8.693 1,643,508 -0.57(-6.17%)
Apr 26, 2022 9.311 9.344 9.133 9.265 1,122,731 -0.04(-0.40%)
Apr 25, 2022 9.265 9.349 8.927 9.302 1,420,902 -0.08(-0.90%)
Apr 22, 2022 9.883 9.907 9.377 9.386 813,645 -0.57(-5.74%)
Apr 21, 2022 10.78 10.78 9.949 9.958 1,605,757 -0.68(-6.43%)
Apr 20, 2022 10.61 10.73 10.42 10.64 1,075,022 +0.06(+0.53%)
Apr 19, 2022 10.31 10.66 10.31 10.59 2,030,918 +0.29(+2.82%)
Apr 18, 2022 10.13 10.35 10.13 10.30 408,068 +0.03(+0.27%)
Apr 14, 2022 10.38 10.49 10.27 10.27 471,433 -0.08(-0.82%)
Apr 13, 2022 10.26 10.46 10.26 10.35 565,048 +0.14(+1.38%)
Apr 12, 2022 10.52 10.55 10.14 10.21 739,695 -0.17(-1.63%)
Apr 11, 2022 10.15 10.42 10.15 10.38 834,841 +0.18(+1.75%)
Apr 08, 2022 10.15 10.29 10.07 10.20 284,426 +0.00(+0.00%)
Apr 07, 2022 10.27 10.34 10.08 10.20 691,281 -0.08(-0.73%)
Apr 06, 2022 10.30 10.35 10.16 10.28 914,423 -0.12(-1.17%)
Apr 05, 2022 10.76 10.82 10.39 10.40 997,518 -0.43(-3.98%)
Apr 04, 2022 10.94 11.01 10.79 10.83 965,503 -0.15(-1.37%)
Apr 01, 2022 11.02 11.08 10.82 10.98 1,136,104 +0.01(+0.09%)
Mar 31, 2022 10.93 11.12 10.73 10.97 3,618,791 +0.06(+0.52%)
Mar 30, 2022 10.88 10.98 10.74 10.91 2,088,397 -0.07(-0.60%)
Mar 29, 2022 10.88 11.16 10.79 10.98 1,819,983 +0.26(+2.45%)
Mar 28, 2022 10.77 10.79 10.46 10.72 1,411,322 -0.08(-0.78%)
Mar 25, 2022 10.78 10.87 10.66 10.80 846,951 -0.03(-0.26%)
Mar 24, 2022 10.55 10.91 10.46 10.83 1,292,380 +0.29(+2.76%)
Mar 23, 2022 10.55 10.74 10.42 10.54 1,537,559 +0.02(+0.18%)
Mar 22, 2022 10.07 10.53 9.987 10.52 1,287,909 +0.55(+5.55%)
Mar 21, 2022 10.16 10.26 9.893 9.968 653,016 -0.20(-1.94%)
Mar 18, 2022 9.733 10.23 9.527 10.16 2,717,683 +0.54(+5.65%)
Mar 17, 2022 9.583 9.724 9.443 9.621 1,917,382 -0.06(-0.58%)
Mar 16, 2022 9.443 9.696 9.377 9.677 1,348,929 +0.38(+4.14%)
Mar 15, 2022 9.246 9.410 9.133 9.293 878,972 +0.10(+1.12%)
Mar 14, 2022 9.321 9.555 9.171 9.190 981,972 -0.03(-0.31%)
Mar 11, 2022 9.293 9.405 9.199 9.218 578,701 +0.00(+0.00%)
Mar 10, 2022 9.368 9.138 9.218 1,269,119 -0.28(-2.96%)
Mar 09, 2022 9.133 9.602 9.133 9.499 1,382,952 +0.56(+6.30%)
Mar 08, 2022 8.646 9.133 8.608 8.936 2,961,017 +0.32(+3.70%)
Mar 07, 2022 9.180 9.255 8.589 8.618 1,820,495 -0.75(-8.01%)
Mar 04, 2022 9.621 9.658 9.283 9.368 1,047,225 -0.41(-4.22%)
Mar 03, 2022 9.846 9.996 9.691 9.780 1,156,338 -0.05(-0.48%)
Mar 02, 2022 9.696 9.958 9.569 9.827 1,622,589 +0.18(+1.85%)
Mar 01, 2022 10.01 10.06 9.569 9.649 1,557,622 -0.36(-3.56%)
Feb 28, 2022 9.696 10.06 9.602 10.01 2,247,666 +0.16(+1.62%)
Feb 25, 2022 9.715 9.893 9.452 9.846 1,081,422 +0.43(+4.58%)
Feb 24, 2022 9.274 9.476 9.143 9.415 1,549,587 -0.17(-1.76%)
Feb 23, 2022 9.930 9.930 9.527 9.583 2,043,316 -0.26(-2.67%)
Feb 22, 2022 9.630 9.930 9.611 9.846 2,008,173 -0.01(-0.10%)
Feb 18, 2022 9.855 0 -0.32(-3.13%)
Feb 17, 2022 10.21 10.46 10.15 10.17 1,251,661 -0.16(-1.54%)
Feb 16, 2022 10.01 10.42 9.846 10.33 1,463,778 +0.32(+3.18%)
Feb 15, 2022 9.968 10.25 9.949 10.01 1,463,749 +0.10(+1.04%)
Feb 14, 2022 10.20 10.21 9.771 9.912 1,452,444 -0.28(-2.76%)
Feb 11, 2022 10.04 10.38 10.02 10.19 1,654,172 +0.11(+1.12%)
Feb 10, 2022 9.987 10.24 9.987 10.08 1,401,765 -0.04(-0.37%)
Feb 09, 2022 10.15 10.23 10.04 10.12 1,510,939 +0.06(+0.56%)
Feb 08, 2022 9.837 10.08 9.724 10.06 1,619,378 +0.30(+3.07%)
Feb 07, 2022 9.743 9.846 9.630 9.762 798,420 -0.03(-0.29%)
Feb 04, 2022 9.827 9.832 9.574 9.790 1,350,531 +0.21(+2.15%)
Feb 03, 2022 9.611 9.752 9.583 961,679 -0.18(-1.83%)
Feb 02, 2022 9.837 9.846 9.574 9.762 993,342 -0.01(-0.10%)
Feb 01, 2022 9.546 9.968 9.546 9.771 1,771,205 +0.18(+1.86%)
Jan 31, 2022 9.021 9.705 9.593 1,825,163 +0.58(+6.45%)
Jan 28, 2022 9.133 9.133 8.833 9.011 1,787,627 -0.11(-1.23%)
Jan 27, 2022 8.993 9.241 8.993 9.124 1,594,292 +0.18(+1.99%)
Jan 26, 2022 9.086 9.199 8.908 8.946 1,011,380 -0.02(-0.21%)
Jan 25, 2022 8.974 9.143 8.772 8.964 1,745,364 -0.04(-0.42%)
Jan 24, 2022 9.190 9.227 8.571 9.002 1,321,973 -0.18(-1.94%)
Jan 21, 2022 9.330 9.452 9.007 9.180 1,965,487 -0.25(-2.68%)
Jan 20, 2022 9.658 9.715 9.415 9.433 923,973 -0.16(-1.66%)
Jan 19, 2022 9.874 9.883 9.490 9.593 1,020,657 -0.24(-2.48%)
Jan 18, 2022 9.790 9.874 9.593 9.837 1,414,195 +0.00(+0.00%)
Jan 14, 2022 9.837 0 -0.10(-1.04%)
Jan 13, 2022 9.874 10.01 9.818 9.940 1,517,409 +0.14(+1.44%)
Jan 12, 2022 9.546 9.865 9.461 9.799 1,871,821 +0.34(+3.57%)
Jan 11, 2022 9.246 9.471 9.143 9.461 1,173,320 +0.22(+2.33%)
Jan 10, 2022 9.424 9.424 9.133 9.246 815,435 -0.14(-1.50%)
Jan 07, 2022 9.152 9.415 9.115 9.386 2,100,579 +0.22(+2.35%)
Jan 06, 2022 9.143 9.340 9.058 9.171 1,405,286 +0.11(+1.24%)
Jan 05, 2022 8.918 9.171 8.918 9.058 2,109,510 +0.13(+1.47%)
Jan 04, 2022 8.936 9.133 8.866 8.927 1,256,808 +0.08(+0.85%)
Jan 03, 2022 8.852 8.964 8.814 8.852 713,419 +0.07(+0.75%)
Dec 31, 2021 8.768 8.880 8.758 8.786 1,226,635 +0.03(+0.32%)
Dec 30, 2021 8.627 8.824 8.608 8.758 595,545 +0.11(+1.30%)
Dec 29, 2021 8.786 8.871 8.627 8.646 554,841 -0.19(-2.12%)
Dec 28, 2021 8.918 9.040 8.786 8.833 769,850 -0.09(-1.05%)
Dec 27, 2021 8.861 8.960 8.814 8.927 644,255 +0.04(+0.42%)
Dec 23, 2021 8.861 8.969 8.805 8.889 1,019,506 +0.08(+0.85%)
Dec 22, 2021 8.683 8.824 8.599 8.814 483,675 +0.13(+1.51%)
Dec 21, 2021 8.552 8.744 8.491 8.683 629,000 +0.21(+2.43%)
Dec 20, 2021 8.533 8.580 8.449 8.477 831,953 -0.23(-2.69%)
Dec 17, 2021 8.552 8.791 8.533 8.711 965,281 +0.10(+1.20%)
Dec 16, 2021 8.655 8.814 8.570 8.608 830,240 -0.05(-0.54%)
Dec 15, 2021 8.768 8.810 8.505 8.655 1,450,816 -0.17(-1.91%)
Dec 14, 2021 8.838 8.960 8.777 8.824 915,979 -0.08(-0.95%)
Dec 13, 2021 9.236 9.236 8.880 8.908 1,423,274 -0.27(-2.96%)
Dec 10, 2021 9.171 9.236 9.058 9.180 1,595,170 +0.21(+2.30%)
Dec 09, 2021 9.011 9.161 8.936 8.974 1,189,570 -0.24(-2.64%)
Dec 08, 2021 9.358 9.601 9.199 9.218 1,516,210 -0.22(-2.29%)
Dec 07, 2021 9.349 9.555 9.349 9.433 1,639,840 +0.11(+1.21%)
Dec 06, 2021 9.068 9.476 8.983 9.321 2,898,749 +0.31(+3.43%)
Dec 03, 2021 9.152 9.180 8.964 9.011 1,563,755 -0.10(-1.13%)
Dec 02, 2021 8.543 9.143 8.543 9.115 1,824,362 +0.61(+7.17%)
Dec 01, 2021 8.824 9.002 8.477 8.505 1,448,337 -0.11(-1.31%)
Nov 30, 2021 8.524 8.664 8.439 8.618 2,513,242 +0.03(+0.33%)
Nov 29, 2021 8.655 8.721 8.458 8.589 1,507,343 +0.08(+0.99%)
Nov 26, 2021 8.439 8.528 8.111 8.505 1,609,215 -0.23(-2.58%)
Nov 24, 2021 9.143 9.171 8.693 8.730 1,633,569 -0.49(-5.29%)
Nov 23, 2021 9.049 9.274 9.030 9.218 1,637,572 +0.11(+1.24%)
Nov 22, 2021 9.405 9.499 9.086 9.105 1,216,632 -0.28(-3.00%)
Nov 19, 2021 9.171 9.480 9.129 9.386 1,993,185 +0.14(+1.52%)
Nov 18, 2021 9.330 9.255 9.082 9.246 1,401,389 -0.08(-0.90%)
Nov 17, 2021 9.490 9.490 9.143 9.330 956,918 -0.06(-0.60%)
Nov 16, 2021 9.518 9.518 9.274 9.386 1,426,002 -0.13(-1.38%)
Nov 15, 2021 9.593 9.687 9.499 9.518 573,523 -0.02(-0.20%)
Nov 12, 2021 9.630 9.710 9.438 9.536 1,105,577 -0.04(-0.39%)
Nov 11, 2021 9.893 9.893 9.471 9.574 1,563,099 -0.25(-2.58%)
Nov 10, 2021 9.762 9.827 2,522,385 +0.02(+0.19%)
Nov 09, 2021 9.930 9.987 9.715 9.808 851,705 -0.17(-1.69%)
Nov 08, 2021 9.912 10.12 9.893 9.977 1,033,678 +0.10(+1.04%)
Nov 05, 2021 10.09 10.09 9.799 9.874 879,349 -0.08(-0.75%)
Nov 04, 2021 10.09 10.16 9.790 9.949 981,317 +0.00(+0.00%)
Nov 03, 2021 9.733 10.01 9.710 9.949 1,141,008 +0.20(+2.02%)
Nov 02, 2021 9.808 9.808 9.677 9.752 723,807 -0.04(-0.38%)
Nov 01, 2021 9.527 9.827 9.490 9.790 1,185,426 +0.30(+3.16%)
Oct 29, 2021 9.696 9.795 9.391 9.490 1,343,177 -0.30(-3.07%)
Oct 28, 2021 10.07 10.07 9.729 9.790 1,710,373 -0.23(-2.25%)
Oct 27, 2021 9.987 10.08 9.958 10.01 1,531,179 -0.03(-0.28%)
Oct 26, 2021 10.38 10.01 10.04 2,394,325 -0.27(-2.64%)
Oct 25, 2021 10.53 10.70 9.930 10.31 4,158,440 -0.28(-2.65%)
Oct 22, 2021 10.95 11.00 10.50 10.60 1,026,208 -0.38(-3.50%)
Oct 21, 2021 11.04 11.06 10.76 10.98 1,130,442 -0.10(-0.93%)
Oct 20, 2021 11.06 11.19 10.99 11.08 500,584 +0.08(+0.77%)
Oct 19, 2021 11.20 11.20 10.92 11.00 817,583 -0.05(-0.42%)
Oct 18, 2021 11.19 11.20 11.01 11.05 458,951 -0.19(-1.67%)
Oct 15, 2021 11.21 11.33 11.05 11.23 1,134,846 +0.19(+1.70%)
Oct 14, 2021 10.98 11.13 10.96 11.05 810,157 +0.12(+1.12%)
Oct 13, 2021 10.91 11.04 10.81 10.92 637,351 +0.09(+0.87%)
Oct 12, 2021 10.53 10.91 10.53 10.83 1,001,712 +0.26(+2.48%)
Oct 11, 2021 10.69 10.80 10.52 10.57 1,267,686 -0.18(-1.66%)
Oct 08, 2021 10.78 10.92 10.69 10.75 901,708 -0.05(-0.43%)
Oct 07, 2021 10.80 11.10 10.75 10.79 1,322,656 +0.06(+0.52%)
Oct 06, 2021 10.59 10.80 10.47 10.74 1,602,216 +0.03(+0.26%)
Oct 05, 2021 10.44 10.77 10.30 10.71 2,451,578 +0.32(+3.07%)
Oct 04, 2021 10.42 10.58 10.23 10.39 1,416,873 -0.10(-0.98%)
Oct 01, 2021 10.31 10.61 10.30 10.49 1,629,437 +0.20(+1.91%)
Sep 30, 2021 10.49 10.53 10.29 10.30 2,997,758 -0.17(-1.61%)
Sep 29, 2021 10.54 10.63 10.42 10.46 600,640 -0.06(-0.54%)
Sep 28, 2021 10.90 11.27 10.49 10.52 952,960 -0.41(-3.77%)
Sep 27, 2021 11.02 11.26 10.89 10.93 949,403 -0.09(-0.85%)
Sep 24, 2021 11.37 11.37 11.03 11.03 1,492,133 -0.39(-3.45%)
Sep 23, 2021 11.53 11.65 11.41 11.42 707,534 -0.07(-0.65%)
Sep 22, 2021 11.38 11.69 11.31 11.50 503,842 +0.19(+1.66%)
Sep 21, 2021 11.37 11.46 11.08 11.31 1,259,066 +0.05(+0.42%)
Sep 20, 2021 11.38 11.57 11.14 11.26 1,139,494 -0.44(-3.77%)
Sep 17, 2021 11.80 11.82 11.50 11.70 1,402,208 -0.11(-0.95%)
Sep 16, 2021 11.75 11.83 11.55 11.82 549,907 +0.01(+0.08%)
Sep 15, 2021 11.48 11.82 11.37 11.81 1,204,813 +0.32(+2.78%)
Sep 14, 2021 11.59 11.75 11.42 11.49 743,109 -0.06(-0.49%)
Sep 13, 2021 11.59 11.71 11.48 11.54 721,644 +0.05(+0.41%)
Sep 10, 2021 11.93 12.00 11.48 11.50 920,069 -0.32(-2.70%)
Sep 09, 2021 11.69 11.85 11.63 11.82 1,251,718 +0.07(+0.64%)
Sep 08, 2021 11.88 11.91 11.72 11.74 381,119 -0.17(-1.42%)
Sep 07, 2021 11.72 11.97 11.67 11.91 1,258,687 +0.17(+1.44%)
Sep 03, 2021 12.12 12.12 11.74 11.74 716,048 -0.35(-2.87%)
Sep 02, 2021 11.95 12.11 11.81 12.09 603,939 +0.12(+1.02%)
Sep 01, 2021 12.44 12.54 11.93 11.97 765,451 -0.35(-2.82%)
Aug 31, 2021 12.01 12.36 12.01 12.31 893,985 +0.31(+2.58%)
Aug 30, 2021 12.04 12.06 11.84 12.00 662,995 +0.03(+0.24%)
Aug 27, 2021 11.65 11.98 11.65 11.97 655,306 +0.25(+2.16%)
Aug 26, 2021 11.70 11.79 11.60 11.72 1,014,078 -0.08(-0.64%)
Aug 25, 2021 12.01 12.02 11.59 11.80 1,157,277 -0.24(-2.02%)
Aug 24, 2021 11.89 12.09 11.82 12.04 579,070 +0.19(+1.58%)
Aug 23, 2021 11.63 11.91 11.55 11.85 667,371 +0.36(+3.10%)
Aug 20, 2021 11.46 11.59 11.41 11.50 859,859 -0.05(-0.41%)
Aug 19, 2021 11.83 11.87 11.46 11.54 860,076 -0.43(-3.60%)
Aug 18, 2021 11.77 12.11 11.77 11.97 1,992,802 +0.13(+1.11%)
Aug 17, 2021 11.80 12.09 11.73 11.84 603,302 -0.10(-0.86%)
Aug 16, 2021 12.00 12.17 11.87 11.95 640,610 -0.06(-0.47%)
Aug 13, 2021 11.85 12.04 11.67 12.00 945,981 +0.21(+1.75%)
Aug 12, 2021 12.12 12.12 11.78 11.80 1,518,780 -0.38(-3.08%)
Aug 11, 2021 12.24 12.28 12.11 12.17 620,431 -0.06(-0.46%)
Aug 10, 2021 12.15 12.23 11.97 12.23 847,956 +0.04(+0.31%)
Aug 09, 2021 12.24 12.29 12.19 12.19 629,159 -0.09(-0.76%)
Aug 06, 2021 12.39 12.45 12.23 12.28 998,227 -0.03(-0.23%)
Aug 05, 2021 12.33 12.37 12.11 12.31 1,162,753 +0.20(+1.63%)
Aug 04, 2021 12.52 12.61 12.02 12.12 1,249,183 -0.52(-4.08%)
Aug 03, 2021 12.42 12.68 12.22 12.63 2,106,903 +0.18(+1.43%)
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.