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 )

2.740 -0.100 (-3.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 7.462 7.576 7.358 7.424 1,590,937 -0.03(-0.38%)
Jul 28, 2022 7.206 7.567 7.177 7.453 3,128,962 +0.17(+2.35%)
Jul 27, 2022 7.320 7.377 7.007 7.282 1,453,012 +0.12(+1.72%)
Jul 26, 2022 7.367 7.453 7.082 7.158 1,722,240 -0.30(-4.07%)
Jul 25, 2022 7.538 7.576 7.415 7.462 868,955 -0.05(-0.63%)
Jul 22, 2022 7.614 7.681 7.453 7.510 650,575 -0.07(-0.88%)
Jul 21, 2022 7.595 7.719 7.424 7.576 862,281 -0.07(-0.87%)
Jul 20, 2022 7.652 7.776 7.614 7.643 1,142,195 +0.05(+0.63%)
Jul 19, 2022 7.681 7.757 7.505 7.595 854,198 +0.00(+0.00%)
Jul 18, 2022 7.662 7.738 7.548 7.595 495,899 +0.06(+0.76%)
Jul 15, 2022 7.538 7.600 7.415 7.538 539,631 +0.15(+2.06%)
Jul 14, 2022 7.282 7.405 7.206 7.386 1,010,352 -0.03(-0.38%)
Jul 13, 2022 7.339 7.491 7.244 7.415 1,208,473 +0.00(+0.00%)
Jul 12, 2022 7.329 7.543 7.329 7.415 705,117 +0.06(+0.77%)
Jul 11, 2022 7.472 7.481 7.206 7.358 2,051,259 -0.23(-3.00%)
Jul 08, 2022 7.595 7.690 7.505 7.586 1,001,151 -0.01(-0.12%)
Jul 07, 2022 7.690 7.728 7.567 7.595 1,234,811 -0.05(-0.62%)
Jul 06, 2022 7.728 7.747 7.543 7.643 1,108,216 -0.08(-0.98%)
Jul 05, 2022 7.851 7.851 7.453 7.719 806,841 -0.13(-1.69%)
Jul 01, 2022 7.709 7.875 7.609 7.851 1,038,588 +0.09(+1.10%)
Jun 30, 2022 8.013 8.079 7.757 7.766 3,572,150 -0.45(-5.43%)
Jun 29, 2022 8.231 8.279 8.084 8.212 914,178 -0.03(-0.35%)
Jun 28, 2022 8.383 8.488 8.222 8.241 1,280,001 +0.04(+0.46%)
Jun 27, 2022 8.317 8.355 8.094 8.203 733,028 -0.06(-0.69%)
Jun 24, 2022 8.060 8.326 8.003 8.260 1,217,989 +0.29(+3.69%)
Jun 23, 2022 8.108 8.136 7.885 7.965 1,071,807 -0.09(-1.06%)
Jun 22, 2022 7.946 8.170 7.937 8.051 627,313 -0.01(-0.12%)
Jun 21, 2022 8.098 8.127 7.975 8.060 897,020 +0.02(+0.24%)
Jun 17, 2022 7.643 8.051 7.633 8.041 1,548,653 +0.37(+4.83%)
Jun 16, 2022 7.671 7.757 7.420 7.671 2,118,615 -0.15(-1.94%)
Jun 15, 2022 7.728 7.932 7.719 7.823 2,121,960 +0.19(+2.49%)
Jun 14, 2022 7.956 7.965 7.590 7.633 1,027,505 -0.28(-3.48%)
Jun 13, 2022 7.965 8.041 7.666 7.908 1,973,209 -0.39(-4.69%)
Jun 10, 2022 8.554 8.602 8.298 8.298 1,094,197 -0.41(-4.69%)
Jun 09, 2022 8.820 8.967 8.673 8.706 607,338 -0.28(-3.17%)
Jun 08, 2022 8.991 9.119 8.886 8.991 604,874 -0.03(-0.32%)
Jun 07, 2022 8.734 9.048 8.592 9.019 1,136,521 +0.16(+1.82%)
Jun 06, 2022 9.105 9.238 8.839 8.858 1,308,341 -0.31(-3.42%)
Jun 03, 2022 9.333 9.333 9.095 9.171 1,103,403 -0.29(-3.11%)
Jun 02, 2022 9.314 9.560 9.285 9.465 1,293,156 -0.04(-0.40%)
Jun 01, 2022 9.798 9.864 9.446 9.503 1,306,823 -0.19(-1.96%)
May 31, 2022 9.437 9.722 9.276 9.693 1,858,671 +0.28(+2.92%)
May 27, 2022 9.257 9.437 9.257 9.418 928,953 +0.15(+1.64%)
May 26, 2022 8.791 9.295 8.744 9.266 986,441 +0.50(+5.73%)
May 25, 2022 8.651 8.849 8.603 8.764 1,200,989 +0.08(+0.98%)
May 24, 2022 8.670 8.726 8.529 8.679 1,419,679 -0.07(-0.75%)
May 23, 2022 8.661 8.792 8.520 8.745 797,946 +0.14(+1.64%)
May 20, 2022 8.360 8.614 8.294 8.604 1,182,939 +0.37(+4.45%)
May 19, 2022 7.927 8.341 7.927 8.237 888,001 +0.18(+2.22%)
May 18, 2022 8.219 8.364 8.026 8.059 1,705,088 -0.31(-3.71%)
May 17, 2022 8.228 8.510 8.228 8.369 2,452,188 +0.27(+3.37%)
May 16, 2022 7.974 8.143 7.955 8.096 1,160,080 +0.13(+1.65%)
May 13, 2022 7.890 8.059 7.814 7.965 1,350,976 +0.23(+2.92%)
May 12, 2022 7.466 7.843 7.438 7.739 1,558,995 +0.24(+3.13%)
May 11, 2022 7.570 7.852 7.485 7.504 1,340,641 -0.08(-0.99%)
May 10, 2022 7.523 7.664 7.382 7.579 1,667,892 +0.09(+1.26%)
May 09, 2022 7.654 7.739 7.401 7.485 1,448,069 -0.33(-4.21%)
May 06, 2022 8.059 8.237 7.744 7.814 2,064,703 -0.31(-3.82%)
May 05, 2022 8.454 8.557 8.031 8.125 1,704,609 -0.50(-5.78%)
May 04, 2022 8.868 8.868 8.355 8.623 1,604,917 -0.21(-2.34%)
May 03, 2022 8.661 8.924 8.651 8.830 1,344,379 +0.15(+1.73%)
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.