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: 4:10 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 (%)
Aug 29, 2003 7.871 8.025 7.871 8.025 1,129,930 +0.15(+1.96%)
Aug 28, 2003 7.875 7.903 7.811 7.871 1,113,107 +0.05(+0.63%)
Aug 27, 2003 7.700 7.856 7.700 7.822 785,530 +0.12(+1.50%)
Aug 26, 2003 7.817 7.828 7.575 7.706 3,110,814 -0.16(-2.09%)
Aug 25, 2003 7.986 7.986 7.822 7.871 756,090 -0.10(-1.31%)
Aug 22, 2003 8.046 8.065 7.976 7.976 836,933 -0.07(-0.82%)
Aug 21, 2003 7.924 8.055 7.924 8.042 707,491 +0.12(+1.49%)
Aug 20, 2003 8.003 8.023 7.877 7.924 1,498,162 -0.10(-1.25%)
Aug 19, 2003 8.078 8.091 7.969 8.025 791,138 -0.04(-0.56%)
Aug 18, 2003 8.063 8.128 8.036 8.070 1,097,219 +0.01(+0.08%)
Aug 15, 2003 8.089 8.110 8.025 8.063 770,577 -0.00(-0.05%)
Aug 14, 2003 7.860 8.091 7.811 8.068 1,013,573 +0.18(+2.31%)
Aug 13, 2003 7.811 7.924 7.774 7.886 1,173,856 +0.07(+0.96%)
Aug 12, 2003 7.822 7.834 7.738 7.811 828,522 +0.01(+0.08%)
Aug 11, 2003 7.807 7.869 7.768 7.804 2,408,929 -0.00(-0.03%)
Aug 08, 2003 7.715 7.864 7.715 7.807 1,636,483 +0.12(+1.56%)
Aug 07, 2003 7.661 7.708 7.601 7.687 1,947,237 -0.01(-0.14%)
Aug 06, 2003 7.736 7.787 7.640 7.697 1,613,585 -0.06(-0.77%)
Aug 05, 2003 7.924 7.929 7.757 7.757 958,431 -0.17(-2.11%)
Aug 04, 2003 7.971 7.986 7.860 7.924 1,215,913 -0.01(-0.19%)
Aug 01, 2003 7.961 7.961 7.888 7.939 1,663,586 -0.09(-1.07%)
Jul 31, 2003 7.892 8.093 7.892 8.025 2,167,336 +0.10(+1.24%)
Jul 30, 2003 7.779 8.014 7.779 7.926 4,702,436 +0.22(+2.83%)
Jul 29, 2003 7.798 7.798 7.648 7.708 1,597,697 -0.09(-1.15%)
Jul 28, 2003 7.845 7.899 7.785 7.798 771,979 -0.06(-0.74%)
Jul 25, 2003 7.727 7.871 7.676 7.856 1,176,193 +0.13(+1.66%)
Jul 24, 2003 7.864 7.896 7.725 7.727 1,650,969 -0.14(-1.74%)
Jul 23, 2003 7.939 7.939 7.787 7.864 786,465 -0.05(-0.68%)
Jul 22, 2003 7.832 8.018 7.768 7.918 1,443,021 +0.08(+1.07%)
Jul 21, 2003 7.950 7.950 7.762 7.834 1,388,814 -0.17(-2.11%)
Jul 18, 2003 7.747 8.014 7.708 8.003 4,286,540 +0.33(+4.24%)
Jul 17, 2003 7.490 7.678 7.477 7.678 9,947,875 +0.45(+6.25%)
Jul 16, 2003 7.308 7.308 7.180 7.227 2,482,295 +0.05(+0.66%)
Jul 15, 2003 7.404 7.404 7.180 7.180 1,940,228 -0.19(-2.64%)
Jul 14, 2003 7.319 7.426 7.316 7.374 857,962 +0.10(+1.41%)
Jul 11, 2003 7.276 7.334 7.252 7.272 1,377,599 -0.00(-0.06%)
Jul 10, 2003 7.426 7.426 7.201 7.276 2,430,425 -0.17(-2.24%)
Jul 09, 2003 7.447 7.479 7.394 7.443 2,188,831 -0.02(-0.29%)
Jul 08, 2003 7.340 7.481 7.340 7.464 1,799,103 +0.06(+0.81%)
Jul 07, 2003 7.287 7.419 7.287 7.404 1,616,856 +0.10(+1.32%)
Jul 03, 2003 7.379 7.404 7.308 7.308 936,935 -0.12(-1.61%)
Jul 02, 2003 7.381 7.466 7.351 7.428 1,874,339 +0.05(+0.64%)
Jul 01, 2003 7.329 7.389 7.263 7.381 2,274,347 -0.00(-0.03%)
Jun 30, 2003 7.361 7.468 7.334 7.383 899,551 +0.05(+0.64%)
Jun 27, 2003 7.297 7.413 7.297 7.336 840,672 +0.04(+0.53%)
Jun 26, 2003 7.254 7.340 7.254 7.297 921,982 +0.05(+0.65%)
Jun 25, 2003 7.344 7.462 7.250 7.250 1,007,965 -0.17(-2.31%)
Jun 24, 2003 7.220 7.436 7.220 7.421 1,882,750 +0.20(+2.79%)
Jun 23, 2003 7.376 7.376 7.220 7.220 2,317,806 -0.17(-2.34%)
Jun 20, 2003 7.415 7.447 7.321 7.394 1,765,925 +0.01(+0.09%)
Jun 19, 2003 7.468 7.486 7.383 7.387 1,614,987 -0.09(-1.15%)
Jun 18, 2003 7.565 7.565 7.453 7.473 1,411,245 -0.11(-1.50%)
Jun 17, 2003 7.511 7.620 7.430 7.586 2,543,512 +0.10(+1.31%)
Jun 16, 2003 7.383 7.516 7.316 7.488 1,641,623 +0.16(+2.16%)
Jun 13, 2003 7.394 7.417 7.312 7.329 2,259,861 -0.09(-1.15%)
Jun 12, 2003 7.329 7.441 7.297 7.415 2,658,000 +0.14(+1.88%)
Jun 11, 2003 7.051 7.278 7.023 7.278 2,347,246 +0.24(+3.37%)
Jun 10, 2003 6.944 7.092 6.944 7.040 1,309,841 +0.10(+1.39%)
Jun 09, 2003 7.049 7.051 6.903 6.944 1,800,505 -0.11(-1.52%)
Jun 06, 2003 7.094 7.329 6.985 7.051 5,566,473 +0.01(+0.09%)
Jun 05, 2003 6.762 7.105 6.696 7.045 6,276,769 +0.31(+4.64%)
Jun 04, 2003 6.754 6.856 6.730 6.732 2,689,777 -0.02(-0.32%)
Jun 03, 2003 6.767 6.826 6.730 6.754 2,099,577 -0.01(-0.13%)
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.