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 (%)
Sep 30, 2022 5.241 5.307 5.089 5.108 2,038,765 -0.13(-2.54%)
Sep 29, 2022 5.298 5.369 5.207 5.241 2,802,766 -0.13(-2.47%)
Sep 28, 2022 5.165 5.459 5.165 5.374 4,546,029 +0.19(+3.66%)
Sep 27, 2022 5.136 5.279 5.127 5.184 1,829,250 +0.08(+1.49%)
Sep 26, 2022 5.326 5.393 5.089 5.108 1,514,030 -0.27(-4.95%)
Sep 23, 2022 5.440 5.440 5.269 5.374 1,716,086 -0.11(-2.08%)
Sep 22, 2022 5.487 5.544 5.431 5.487 1,094,317 -0.03(-0.52%)
Sep 21, 2022 5.696 5.772 5.516 5.516 1,577,023 -0.23(-3.97%)
Sep 20, 2022 5.744 5.867 5.687 5.744 1,325,605 -0.08(-1.31%)
Sep 19, 2022 5.744 5.829 5.620 5.820 1,059,549 +0.14(+2.51%)
Sep 16, 2022 5.801 5.801 5.616 5.677 826,227 -0.20(-3.39%)
Sep 15, 2022 5.896 6.014 5.829 5.877 938,460 -0.04(-0.64%)
Sep 14, 2022 6.067 6.067 5.872 5.915 739,566 -0.12(-2.04%)
Sep 13, 2022 6.124 6.238 6.033 6.038 798,021 -0.28(-4.36%)
Sep 12, 2022 6.143 6.332 6.143 6.313 735,788 +0.21(+3.42%)
Sep 09, 2022 5.972 6.114 5.943 6.105 745,907 +0.17(+2.88%)
Sep 08, 2022 5.962 5.972 5.810 5.934 868,758 -0.07(-1.11%)
Sep 07, 2022 5.896 6.019 5.753 6.000 2,152,637 +0.10(+1.77%)
Sep 06, 2022 6.067 6.133 5.810 5.896 952,179 -0.15(-2.51%)
Sep 02, 2022 5.943 6.076 5.867 6.048 1,137,357 +0.12(+2.08%)
Sep 01, 2022 5.962 6.000 5.772 5.924 1,741,990 -0.09(-1.42%)
Aug 31, 2022 6.247 6.257 5.981 6.010 2,333,223 -0.18(-2.91%)
Aug 30, 2022 6.342 6.404 6.133 6.190 922,392 -0.14(-2.25%)
Aug 29, 2022 6.446 6.551 6.318 6.332 976,516 -0.15(-2.34%)
Aug 26, 2022 6.598 6.684 6.428 6.484 1,418,739 -0.15(-2.29%)
Aug 25, 2022 6.551 6.636 6.494 6.636 1,579,636 +0.14(+2.19%)
Aug 24, 2022 6.503 6.579 6.456 6.494 1,226,114 -0.01(-0.15%)
Aug 23, 2022 6.446 6.551 6.427 6.503 1,111,189 +0.09(+1.33%)
Aug 22, 2022 6.560 6.598 6.408 6.418 1,209,378 -0.29(-4.38%)
Aug 19, 2022 6.750 6.760 6.665 6.712 801,149 -0.12(-1.81%)
Aug 18, 2022 6.731 6.864 6.541 6.836 1,238,589 +0.10(+1.55%)
Aug 17, 2022 7.026 7.035 6.665 6.731 1,536,007 -0.35(-4.96%)
Aug 16, 2022 7.120 7.120 6.973 7.082 1,663,027 -0.01(-0.13%)
Aug 15, 2022 7.045 7.125 7.026 7.092 1,189,631 +0.00(+0.00%)
Aug 12, 2022 7.026 7.139 6.964 7.092 1,933,166 +0.12(+1.77%)
Aug 11, 2022 7.139 7.196 6.931 6.969 1,577,193 -0.15(-2.13%)
Aug 10, 2022 7.073 7.263 7.007 7.120 3,693,899 +0.16(+2.32%)
Aug 09, 2022 7.054 7.054 6.902 6.959 819,282 -0.09(-1.35%)
Aug 08, 2022 6.969 7.187 6.969 7.054 2,271,714 +0.09(+1.36%)
Aug 05, 2022 7.026 7.120 6.874 6.959 2,290,051 -0.13(-1.87%)
Aug 04, 2022 7.026 7.177 7.026 7.092 1,751,644 +0.04(+0.54%)
Aug 03, 2022 7.045 7.135 7.011 7.054 1,537,239 +0.02(+0.27%)
Aug 02, 2022 7.367 7.415 7.035 7.035 1,675,045 -0.35(-4.76%)
Aug 01, 2022 7.329 7.595 7.306 7.386 2,892,434 -0.04(-0.51%)
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%)
May 02, 2022 8.783 8.858 8.449 8.679 2,253,008 +0.00(+0.00%)
Apr 29, 2022 8.698 8.756 8.477 8.679 2,402,439 +0.03(+0.33%)
Apr 28, 2022 8.698 8.802 8.068 8.651 2,122,296 -0.07(-0.76%)
Apr 27, 2022 9.356 9.366 8.708 8.717 1,638,888 -0.57(-6.17%)
Apr 26, 2022 9.338 9.371 9.159 9.291 1,119,575 -0.04(-0.40%)
Apr 25, 2022 9.291 9.375 8.952 9.328 1,416,908 -0.08(-0.90%)
Apr 22, 2022 9.911 9.935 9.404 9.413 811,357 -0.57(-5.74%)
Apr 21, 2022 10.81 10.81 9.977 9.987 1,601,243 -0.69(-6.43%)
Apr 20, 2022 10.64 10.76 10.45 10.67 1,072,001 +0.06(+0.53%)
Apr 19, 2022 10.33 10.69 10.33 10.62 2,025,209 +0.29(+2.82%)
Apr 18, 2022 10.16 10.38 10.16 10.33 406,921 +0.03(+0.27%)
Apr 14, 2022 10.41 10.52 10.30 10.30 470,108 -0.08(-0.82%)
Apr 13, 2022 10.29 10.48 10.29 10.38 563,459 +0.14(+1.38%)
Apr 12, 2022 10.55 10.58 10.17 10.24 737,616 -0.17(-1.63%)
Apr 11, 2022 10.17 10.45 10.17 10.41 832,494 +0.18(+1.75%)
Apr 08, 2022 10.17 10.32 10.10 10.23 283,627 +0.00(+0.00%)
Apr 07, 2022 10.30 10.37 10.11 10.23 689,338 -0.08(-0.73%)
Apr 06, 2022 10.33 10.38 10.18 10.31 911,853 -0.12(-1.17%)
Apr 05, 2022 10.80 10.85 10.41 10.43 994,714 -0.43(-3.98%)
Apr 04, 2022 10.97 11.04 10.82 10.86 962,789 -0.15(-1.37%)
Apr 01, 2022 11.05 11.11 10.85 11.01 1,132,911 +0.01(+0.09%)
Mar 31, 2022 10.96 11.15 10.76 11.00 3,608,619 +0.06(+0.52%)
Mar 30, 2022 10.91 11.01 10.77 10.95 2,082,527 -0.07(-0.60%)
Mar 29, 2022 10.91 11.19 10.82 11.01 1,814,867 +0.26(+2.45%)
Mar 28, 2022 10.80 10.82 10.49 10.75 1,407,355 -0.08(-0.78%)
Mar 25, 2022 10.81 10.90 10.69 10.83 844,570 -0.03(-0.26%)
Mar 24, 2022 10.58 10.94 10.48 10.86 1,288,747 +0.29(+2.76%)
Mar 23, 2022 10.58 10.77 10.45 10.57 1,533,237 +0.02(+0.18%)
Mar 22, 2022 10.10 10.56 10.01 10.55 1,284,288 +0.55(+5.55%)
Mar 21, 2022 10.18 10.29 9.921 9.996 651,180 -0.20(-1.94%)
Mar 18, 2022 9.761 10.25 9.554 10.19 2,710,043 +0.55(+5.65%)
Mar 17, 2022 9.610 9.751 9.469 9.648 1,911,992 -0.06(-0.58%)
Mar 16, 2022 9.469 9.723 9.404 9.704 1,345,137 +0.39(+4.14%)
Mar 15, 2022 9.272 9.436 9.159 9.319 876,501 +0.10(+1.12%)
Mar 14, 2022 9.347 9.582 9.197 9.215 979,212 -0.03(-0.31%)
Mar 11, 2022 9.319 9.432 9.225 9.244 577,075 +0.00(+0.00%)
Mar 10, 2022 9.394 9.164 9.244 1,265,552 -0.28(-2.96%)
Mar 09, 2022 9.159 9.629 9.159 9.526 1,379,065 +0.56(+6.30%)
Mar 08, 2022 8.670 9.159 8.632 8.962 2,952,693 +0.32(+3.70%)
Mar 07, 2022 9.206 9.281 8.614 8.642 1,815,377 -0.75(-8.01%)
Mar 04, 2022 9.648 9.686 9.309 9.394 1,044,281 -0.41(-4.22%)
Mar 03, 2022 9.874 10.02 9.719 9.808 1,153,087 -0.05(-0.48%)
Mar 02, 2022 9.723 9.987 9.596 9.855 1,618,028 +0.18(+1.85%)
Mar 01, 2022 10.03 10.08 9.596 9.676 1,553,243 -0.36(-3.56%)
Feb 28, 2022 9.723 10.09 9.629 10.03 2,241,348 +0.16(+1.62%)
Feb 25, 2022 9.742 9.921 9.479 9.874 1,078,382 +0.43(+4.58%)
Feb 24, 2022 9.300 9.502 9.168 9.441 1,545,231 -0.17(-1.76%)
Feb 23, 2022 9.958 9.958 9.554 9.610 2,037,572 -0.26(-2.67%)
Feb 22, 2022 9.657 9.958 9.639 9.874 2,002,528 -0.01(-0.10%)
Feb 18, 2022 9.883 0 -0.32(-3.13%)
Feb 17, 2022 10.24 10.49 10.17 10.20 1,248,142 -0.16(-1.54%)
Feb 16, 2022 10.03 10.45 9.874 10.36 1,459,663 +0.32(+3.18%)
Feb 15, 2022 9.996 10.28 9.977 10.04 1,459,635 +0.10(+1.04%)
Feb 14, 2022 10.23 10.24 9.798 9.940 1,448,361 -0.28(-2.76%)
Feb 11, 2022 10.07 10.41 10.05 10.22 1,649,522 +0.11(+1.12%)
Feb 10, 2022 10.01 10.27 10.01 10.11 1,397,825 -0.04(-0.37%)
Feb 09, 2022 10.17 10.26 10.07 10.15 1,506,691 +0.06(+0.56%)
Feb 08, 2022 9.864 10.11 9.751 10.09 1,614,826 +0.30(+3.07%)
Feb 07, 2022 9.770 9.874 9.657 9.789 796,176 -0.03(-0.29%)
Feb 04, 2022 9.855 9.860 9.601 9.817 1,346,734 +0.21(+2.15%)
Feb 03, 2022 9.639 9.780 9.610 958,976 -0.18(-1.83%)
Feb 02, 2022 9.864 9.874 9.601 9.789 990,550 -0.01(-0.10%)
Feb 01, 2022 9.573 9.996 9.573 9.798 1,766,227 +0.18(+1.86%)
Jan 31, 2022 9.046 9.733 9.620 1,820,032 +0.58(+6.45%)
Jan 28, 2022 9.159 9.159 8.858 9.037 1,782,602 -0.11(-1.23%)
Jan 27, 2022 9.018 9.267 9.018 9.150 1,589,810 +0.18(+1.99%)
Jan 26, 2022 9.112 9.225 8.933 8.971 1,008,537 -0.02(-0.21%)
Jan 25, 2022 8.999 9.168 8.797 8.990 1,740,457 -0.04(-0.42%)
Jan 24, 2022 9.215 9.253 8.595 9.027 1,318,256 -0.18(-1.94%)
Jan 21, 2022 9.356 9.479 9.032 9.206 1,959,962 -0.25(-2.68%)
Jan 20, 2022 9.686 9.742 9.441 9.460 921,376 -0.16(-1.66%)
Jan 19, 2022 9.902 9.911 9.516 9.620 1,017,788 -0.24(-2.48%)
Jan 18, 2022 9.817 9.902 9.620 9.864 1,410,220 +0.00(+0.00%)
Jan 14, 2022 9.864 0 -0.10(-1.04%)
Jan 13, 2022 9.902 10.04 9.845 9.968 1,513,143 +0.14(+1.44%)
Jan 12, 2022 9.573 9.892 9.488 9.827 1,866,559 +0.34(+3.57%)
Jan 11, 2022 9.272 9.498 9.168 9.488 1,170,021 +0.22(+2.33%)
Jan 10, 2022 9.451 9.451 9.159 9.272 813,143 -0.14(-1.50%)
Jan 07, 2022 9.178 9.441 9.140 9.413 2,094,674 +0.22(+2.35%)
Jan 06, 2022 9.168 9.366 9.084 9.197 1,401,336 +0.11(+1.24%)
Jan 05, 2022 8.943 9.197 8.943 9.084 2,103,580 +0.13(+1.47%)
Jan 04, 2022 8.962 9.159 8.891 8.952 1,253,275 +0.08(+0.85%)
Jan 03, 2022 8.877 8.990 8.839 8.877 711,414 +0.07(+0.75%)
Dec 31, 2021 8.792 8.905 8.783 8.811 1,223,187 +0.03(+0.32%)
Dec 30, 2021 8.651 8.849 8.632 8.783 593,870 +0.11(+1.30%)
Dec 29, 2021 8.811 8.896 8.651 8.670 553,281 -0.19(-2.12%)
Dec 28, 2021 8.943 9.065 8.811 8.858 767,686 -0.09(-1.05%)
Dec 27, 2021 8.886 8.985 8.839 8.952 642,444 +0.04(+0.42%)
Dec 23, 2021 8.886 8.994 8.830 8.915 1,016,640 +0.08(+0.85%)
Dec 22, 2021 8.708 8.849 8.623 8.839 482,315 +0.13(+1.51%)
Dec 21, 2021 8.576 8.769 8.515 8.708 627,231 +0.21(+2.43%)
Dec 20, 2021 8.557 8.604 8.473 8.501 829,614 -0.24(-2.69%)
Dec 17, 2021 8.576 8.816 8.557 8.736 962,568 +0.10(+1.20%)
Dec 16, 2021 8.679 8.839 8.594 8.632 827,906 -0.05(-0.54%)
Dec 15, 2021 8.792 8.835 8.529 8.679 1,446,737 -0.17(-1.91%)
Dec 14, 2021 8.863 8.985 8.802 8.849 913,404 -0.08(-0.95%)
Dec 13, 2021 9.262 9.262 8.905 8.933 1,419,273 -0.27(-2.96%)
Dec 10, 2021 9.197 9.262 9.084 9.206 1,590,686 +0.21(+2.30%)
Dec 09, 2021 9.037 9.187 8.962 8.999 1,186,226 -0.24(-2.64%)
Dec 08, 2021 9.385 9.628 9.225 9.244 1,511,948 -0.22(-2.29%)
Dec 07, 2021 9.375 9.582 9.375 9.460 1,635,231 +0.11(+1.21%)
Dec 06, 2021 9.093 9.502 9.009 9.347 2,890,601 +0.31(+3.43%)
Dec 03, 2021 9.178 9.206 8.990 9.037 1,559,359 -0.10(-1.13%)
Dec 02, 2021 8.567 9.168 8.567 9.140 1,819,233 +0.61(+7.17%)
Dec 01, 2021 8.849 9.027 8.501 8.529 1,444,266 -0.11(-1.31%)
Nov 30, 2021 8.548 8.689 8.463 8.642 2,506,177 +0.03(+0.33%)
Nov 29, 2021 8.679 8.745 8.482 8.614 1,503,106 +0.08(+0.99%)
Nov 26, 2021 8.463 8.552 8.134 8.529 1,604,691 -0.23(-2.58%)
Nov 24, 2021 9.168 9.197 8.717 8.755 1,628,977 -0.49(-5.29%)
Nov 23, 2021 9.074 9.300 9.056 9.244 1,632,969 +0.11(+1.24%)
Nov 22, 2021 9.432 9.526 9.112 9.131 1,213,212 -0.28(-3.00%)
Nov 19, 2021 9.197 9.507 9.154 9.413 1,987,582 +0.14(+1.52%)
Nov 18, 2021 9.356 9.281 9.107 9.272 1,397,449 -0.08(-0.90%)
Nov 17, 2021 9.516 9.516 9.168 9.356 954,228 -0.06(-0.60%)
Nov 16, 2021 9.545 9.545 9.300 9.413 1,421,993 -0.13(-1.38%)
Nov 15, 2021 9.620 9.714 9.526 9.545 571,911 -0.02(-0.20%)
Nov 12, 2021 9.657 9.737 9.465 9.563 1,102,469 -0.04(-0.39%)
Nov 11, 2021 9.921 9.921 9.498 9.601 1,558,705 -0.25(-2.58%)
Nov 10, 2021 9.789 9.855 2,515,295 +0.02(+0.19%)
Nov 09, 2021 9.958 10.01 9.742 9.836 849,311 -0.17(-1.69%)
Nov 08, 2021 9.940 10.15 9.921 10.01 1,030,772 +0.10(+1.04%)
Nov 05, 2021 10.12 10.12 9.827 9.902 876,878 -0.08(-0.75%)
Nov 04, 2021 10.12 10.19 9.817 9.977 978,559 +0.00(+0.00%)
Nov 03, 2021 9.761 10.03 9.737 9.977 1,137,800 +0.20(+2.02%)
Nov 02, 2021 9.836 9.836 9.704 9.780 721,773 -0.04(-0.38%)
Nov 01, 2021 9.554 9.855 9.516 9.817 1,182,093 +0.30(+3.16%)
Oct 29, 2021 9.723 9.823 9.418 9.516 1,339,402 -0.30(-3.07%)
Oct 28, 2021 10.10 10.10 9.756 9.817 1,705,565 -0.23(-2.25%)
Oct 27, 2021 10.01 10.11 9.987 10.04 1,526,874 -0.03(-0.28%)
Oct 26, 2021 10.41 10.04 10.07 2,387,595 -0.27(-2.64%)
Oct 25, 2021 10.56 10.73 9.958 10.34 4,146,751 -0.28(-2.65%)
Oct 22, 2021 10.98 11.03 10.53 10.63 1,023,323 -0.39(-3.50%)
Oct 21, 2021 11.07 11.09 10.80 11.01 1,127,264 -0.10(-0.93%)
Oct 20, 2021 11.09 11.22 11.02 11.11 499,177 +0.08(+0.77%)
Oct 19, 2021 11.23 11.23 10.96 11.03 815,285 -0.05(-0.42%)
Oct 18, 2021 11.22 11.23 11.04 11.08 457,661 -0.19(-1.67%)
Oct 15, 2021 11.24 11.36 11.08 11.27 1,131,656 +0.19(+1.70%)
Oct 14, 2021 11.01 11.16 10.99 11.08 807,880 +0.12(+1.12%)
Oct 13, 2021 10.95 11.07 10.84 10.96 635,559 +0.09(+0.87%)
Oct 12, 2021 10.56 10.94 10.56 10.86 998,896 +0.26(+2.48%)
Oct 11, 2021 10.72 10.83 10.55 10.60 1,264,122 -0.18(-1.66%)
Oct 08, 2021 10.81 10.96 10.72 10.78 899,174 -0.05(-0.43%)
Oct 07, 2021 10.83 11.13 10.78 10.82 1,318,938 +0.06(+0.52%)
Oct 06, 2021 10.62 10.83 10.50 10.77 1,597,712 +0.03(+0.26%)
Oct 05, 2021 10.47 10.80 10.33 10.74 2,444,686 +0.32(+3.07%)
Oct 04, 2021 10.45 10.61 10.26 10.42 1,412,890 -0.10(-0.98%)
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.