Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grupo Televisa S.A. ADR (NY: TV )

3.400 +0.090 (+2.72%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.764	9.764	9.616	9.633	1,831,675	-0.02(-0.21%)
Apr 29, 2004	9.746	9.759	9.596	9.653	3,986,881	-0.01(-0.09%)
Apr 28, 2004	9.923	9.923	9.651	9.662	3,123,532	-0.28(-2.84%)
Apr 27, 2004	9.965	10.10	9.876	9.945	2,135,296	-0.07(-0.73%)
Apr 26, 2004	10.17	10.22	10.01	10.02	1,049,774	-0.11(-1.13%)
Apr 23, 2004	10.11	10.21	10.06	10.13	2,033,938	+0.02(+0.22%)
Apr 22, 2004	9.945	10.11	9.925	10.11	1,128,507	+0.13(+1.33%)
Apr 21, 2004	9.914	10.00	9.883	9.978	1,350,227	-0.02(-0.22%)
Apr 20, 2004	10.17	10.31	10.00	10.00	889,593	-0.17(-1.72%)
Apr 19, 2004	10.13	10.21	10.13	10.17	1,586,426	+0.03(+0.30%)
Apr 16, 2004	9.945	10.14	9.945	10.14	1,222,625	+0.23(+2.36%)
Apr 15, 2004	10.00	10.03	9.876	9.910	2,585,522	-0.15(-1.45%)
Apr 14, 2004	10.24	10.25	10.03	10.06	1,601,811	-0.19(-1.83%)
Apr 13, 2004	10.53	10.53	10.23	10.24	585,520	-0.29(-2.75%)
Apr 12, 2004	10.36	10.63	10.36	10.53	559,729	+0.18(+1.75%)
Apr 08, 2004	10.45	10.48	10.35	10.35	514,480	-0.09(-0.83%)
Apr 07, 2004	10.52	10.53	10.38	10.44	537,557	-0.06(-0.55%)
Apr 06, 2004	10.44	10.55	10.39	10.50	1,151,584	+0.06(+0.53%)
Apr 05, 2004	10.41	10.56	10.41	10.44	1,439,820	+0.00(+0.04%)
Apr 02, 2004	10.90	10.90	10.41	10.44	2,881,903	+0.05(+0.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices