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 )

2.795 -0.045 (-1.58%)
Streaming Delayed Price Updated: 1:05 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 29, 2023 3.044 3.053 2.937 2.956 3,163,066 -0.07(-2.24%)
Sep 28, 2023 3.044 3.073 2.985 3.024 4,634,896 -0.04(-1.27%)
Sep 27, 2023 2.947 3.102 2.947 3.063 2,529,504 +0.12(+3.95%)
Sep 26, 2023 2.927 2.976 2.908 2.947 1,577,420 -0.01(-0.33%)
Sep 25, 2023 3.102 2.966 2.913 2.956 2,820,998 -0.17(-5.57%)
Sep 22, 2023 3.218 3.252 3.131 3.131 1,922,122 -0.07(-2.12%)
Sep 21, 2023 3.247 3.310 3.189 3.199 2,639,532 -0.09(-2.66%)
Sep 20, 2023 3.344 3.426 3.276 3.286 1,890,435 -0.02(-0.59%)
Sep 19, 2023 3.257 3.315 3.228 3.305 1,991,821 +0.05(+1.49%)
Sep 18, 2023 3.208 3.276 3.160 3.257 2,885,422 +0.04(+1.20%)
Sep 15, 2023 3.383 3.422 3.199 3.218 2,643,696 -0.16(-4.60%)
Sep 14, 2023 3.422 3.518 3.363 3.373 3,320,583 -0.01(-0.29%)
Sep 13, 2023 3.499 3.538 3.383 3.383 1,983,830 -0.09(-2.51%)
Sep 12, 2023 3.625 3.644 3.455 3.470 2,023,679 -0.14(-3.76%)
Sep 11, 2023 3.800 3.848 3.586 3.606 2,161,288 -0.20(-5.34%)
Sep 08, 2023 3.790 3.838 3.644 3.809 2,755,498 +0.06(+1.55%)
Sep 07, 2023 3.877 3.913 3.741 3.751 1,391,917 -0.13(-3.25%)
Sep 06, 2023 3.896 3.959 3.838 3.877 1,062,110 -0.01(-0.25%)
Sep 05, 2023 4.119 4.119 3.877 3.887 1,366,345 -0.25(-6.09%)
Sep 01, 2023 4.410 4.410 4.139 4.139 1,242,871 -0.20(-4.69%)
Aug 31, 2023 4.497 4.502 4.308 4.342 966,105 -0.15(-3.24%)
Aug 30, 2023 4.507 4.546 4.400 4.488 1,209,680 +0.11(+2.43%)
Aug 29, 2023 4.381 4.434 4.333 4.381 1,299,457 +0.01(+0.22%)
Aug 28, 2023 4.323 4.400 4.294 4.371 740,689 +0.08(+1.81%)
Aug 25, 2023 4.410 4.444 4.255 4.294 1,156,615 -0.08(-1.77%)
Aug 24, 2023 4.420 4.463 4.333 4.371 696,881 -0.09(-1.96%)
Aug 23, 2023 4.391 4.488 4.391 4.459 729,842 +0.11(+2.45%)
Aug 22, 2023 4.468 4.488 4.352 4.352 814,448 -0.09(-1.97%)
Aug 21, 2023 4.488 4.497 4.381 4.439 906,072 -0.04(-0.87%)
Aug 18, 2023 4.420 4.536 4.420 4.478 1,268,816 +0.00(+0.00%)
Aug 17, 2023 4.585 4.585 4.449 4.478 738,127 -0.07(-1.49%)
Aug 16, 2023 4.565 4.604 4.488 4.546 1,086,887 -0.05(-1.05%)
Aug 15, 2023 4.517 4.614 4.488 4.594 1,052,956 +0.05(+1.07%)
Aug 14, 2023 4.623 4.623 4.400 4.546 1,379,286 -0.09(-1.88%)
Aug 11, 2023 4.711 4.745 4.623 4.633 830,779 -0.08(-1.65%)
Aug 10, 2023 4.837 4.885 4.696 4.711 869,584 -0.07(-1.42%)
Aug 09, 2023 4.788 4.875 4.759 4.779 1,175,600 +0.02(+0.41%)
Aug 08, 2023 4.691 4.793 4.575 4.759 846,631 +0.03(+0.61%)
Aug 07, 2023 4.749 4.764 4.623 4.730 966,924 -0.03(-0.61%)
Aug 04, 2023 4.711 4.832 4.682 4.759 1,196,396 +0.10(+2.08%)
Aug 03, 2023 4.672 4.711 4.536 4.662 1,350,335 -0.01(-0.21%)
Aug 02, 2023 4.875 4.875 4.604 4.672 1,781,662 -0.28(-5.68%)
Aug 01, 2023 5.147 5.147 4.943 4.953 1,268,437 -0.19(-3.77%)
Jul 31, 2023 5.060 5.200 5.031 5.147 2,154,428 +0.12(+2.31%)
Jul 28, 2023 4.924 5.147 4.856 5.031 2,448,877 +0.20(+4.22%)
Jul 27, 2023 4.643 4.900 4.604 4.827 2,961,584 +0.25(+5.51%)
Jul 26, 2023 4.420 4.730 4.255 4.575 7,230,086 +0.10(+2.16%)
Jul 25, 2023 4.682 4.691 4.430 4.478 2,247,764 -0.22(-4.74%)
Jul 24, 2023 4.740 4.749 4.652 4.701 1,157,431 -0.03(-0.61%)
Jul 21, 2023 4.759 4.769 4.682 4.730 1,163,933 -0.02(-0.41%)
Jul 20, 2023 4.875 4.875 4.686 4.749 1,288,711 -0.11(-2.20%)
Jul 19, 2023 4.759 4.895 4.730 4.856 1,224,206 +0.11(+2.24%)
Jul 18, 2023 4.633 4.764 4.619 4.749 1,610,883 +0.11(+2.30%)
Jul 17, 2023 4.633 4.672 4.497 4.643 1,477,688 +0.02(+0.42%)
Jul 14, 2023 4.866 4.871 4.623 4.623 1,705,321 -0.26(-5.36%)
Jul 13, 2023 4.875 4.933 4.851 4.885 522,162 +0.06(+1.20%)
Jul 12, 2023 4.856 4.943 4.817 4.827 972,220 +0.09(+1.84%)
Jul 11, 2023 4.720 4.779 4.662 4.740 1,383,484 +0.03(+0.62%)
Jul 10, 2023 4.769 4.875 4.701 4.711 939,777 -0.09(-1.82%)
Jul 07, 2023 4.798 4.900 4.769 4.798 1,346,726 +0.06(+1.23%)
Jul 06, 2023 4.963 4.972 4.623 4.740 1,996,805 -0.28(-5.60%)
Jul 05, 2023 5.079 5.079 4.982 5.021 752,885 -0.11(-2.08%)
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.