Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.160 +0.180 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.180 3.235 3.140 3.200 2,651,769 +0.06(+1.91%)
Mar 27, 2024 3.100 3.160 3.080 3.140 413,569 +0.05(+1.62%)
Mar 26, 2024 3.090 3.120 3.050 3.090 584,052 +0.01(+0.32%)
Mar 25, 2024 3.020 3.140 3.000 3.080 1,116,316 +0.09(+3.01%)
Mar 22, 2024 2.940 3.020 2.890 2.990 695,897 +0.07(+2.40%)
Mar 21, 2024 3.000 3.025 2.880 2.920 1,077,211 -0.06(-2.01%)
Mar 20, 2024 2.870 2.985 2.810 2.980 949,057 +0.13(+4.56%)
Mar 19, 2024 2.870 2.900 2.810 2.850 571,018 -0.01(-0.35%)
Mar 18, 2024 2.860 2.940 2.780 2.860 1,068,794 +0.02(+0.70%)
Mar 15, 2024 2.890 2.910 2.822 2.840 709,110 -0.05(-1.73%)
Mar 14, 2024 2.970 2.980 2.860 2.890 644,689 -0.04(-1.37%)
Mar 13, 2024 2.900 2.950 2.850 2.930 1,774,985 +0.07(+2.45%)
Mar 12, 2024 2.990 2.990 2.850 2.860 1,257,603 -0.11(-3.70%)
Mar 11, 2024 2.940 2.990 2.920 2.970 802,551 +0.02(+0.68%)
Mar 08, 2024 2.960 3.010 2.920 2.950 747,226 +0.02(+0.68%)
Mar 07, 2024 2.980 2.980 2.910 2.930 880,857 -0.02(-0.68%)
Mar 06, 2024 2.950 3.000 2.930 2.950 830,079 +0.01(+0.34%)
Mar 05, 2024 2.960 2.975 2.900 2.940 1,394,206 -0.03(-1.01%)
Mar 04, 2024 2.970 3.000 2.960 2.970 843,357 -0.01(-0.34%)
Mar 01, 2024 3.000 3.070 2.895 2.980 1,150,846 -0.01(-0.33%)
Feb 29, 2024 2.990 3.055 2.900 2.990 3,065,412 +0.01(+0.34%)
Feb 28, 2024 3.180 3.190 2.950 2.980 2,080,221 -0.18(-5.70%)
Feb 27, 2024 3.160 3.230 3.150 3.160 2,126,959 +0.00(+0.00%)
Feb 26, 2024 3.140 3.230 3.140 3.160 2,140,155 -0.06(-1.86%)
Feb 23, 2024 3.150 3.240 3.130 3.220 2,994,599 +0.02(+0.63%)
Feb 22, 2024 3.510 3.620 3.120 3.200 2,536,127 -0.40(-11.11%)
Feb 21, 2024 3.590 3.645 3.510 3.600 2,947,864 +0.01(+0.28%)
Feb 20, 2024 3.420 3.600 3.370 3.590 5,117,196 +0.12(+3.46%)
Feb 16, 2024 3.150 3.480 3.140 3.470 2,223,288 +0.32(+10.16%)
Feb 15, 2024 3.150 3.230 3.115 3.150 1,654,365 +0.00(+0.00%)
Feb 14, 2024 3.090 3.170 3.065 3.150 1,688,245 +0.13(+4.30%)
Feb 13, 2024 3.020 3.050 2.995 3.020 1,605,836 -0.08(-2.58%)
Feb 12, 2024 3.030 3.135 3.020 3.100 1,581,786 +0.09(+2.99%)
Feb 09, 2024 3.020 3.095 3.000 3.010 2,073,806 -0.02(-0.66%)
Feb 08, 2024 3.170 3.190 3.000 3.030 1,391,582 -0.13(-4.11%)
Feb 07, 2024 3.170 3.180 3.075 3.160 1,843,896 +0.03(+0.96%)
Feb 06, 2024 3.000 3.165 3.000 3.130 1,924,544 +0.12(+3.99%)
Feb 05, 2024 3.130 3.130 2.990 3.010 1,655,563 -0.12(-3.83%)
Feb 02, 2024 3.100 3.140 3.040 3.130 2,143,037 +0.03(+0.97%)
Feb 01, 2024 3.100 3.110 3.010 3.100 1,836,384 +0.09(+2.99%)
Jan 31, 2024 3.100 3.160 3.000 3.010 2,548,468 -0.12(-3.83%)
Jan 30, 2024 3.170 3.200 3.100 3.130 1,991,343 -0.07(-2.19%)
Jan 29, 2024 3.250 3.350 3.140 3.200 2,774,956 +0.02(+0.63%)
Jan 26, 2024 3.010 3.325 3.000 3.180 3,773,521 +0.24(+8.16%)
Jan 25, 2024 2.920 2.979 2.810 2.940 1,670,495 +0.06(+2.08%)
Jan 24, 2024 2.950 3.010 2.860 2.880 1,705,456 -0.02(-0.69%)
Jan 23, 2024 2.910 2.930 2.820 2.900 863,726 +0.03(+1.05%)
Jan 22, 2024 2.800 2.910 2.800 2.870 1,875,273 +0.06(+2.14%)
Jan 19, 2024 2.610 2.810 2.590 2.810 3,265,148 +0.23(+8.91%)
Jan 18, 2024 2.620 2.650 2.559 2.580 1,383,311 -0.02(-0.77%)
Jan 17, 2024 2.690 2.705 2.590 2.600 1,659,284 -0.09(-3.35%)
Jan 16, 2024 2.760 2.770 2.675 2.690 1,916,036 -0.09(-3.24%)
Jan 12, 2024 2.820 2.860 2.750 2.780 1,603,956 -0.01(-0.36%)
Jan 11, 2024 2.860 2.900 2.760 2.790 1,690,239 -0.07(-2.45%)
Jan 10, 2024 2.960 2.985 2.830 2.860 1,193,679 -0.07(-2.39%)
Jan 09, 2024 3.040 3.050 2.915 2.930 2,341,031 -0.14(-4.56%)
Jan 08, 2024 3.110 3.145 3.060 3.070 1,962,072 -0.04(-1.29%)
Jan 05, 2024 3.130 3.165 3.090 3.110 3,018,736 -0.06(-1.89%)
Jan 04, 2024 3.250 3.270 3.130 3.170 1,083,457 -0.08(-2.46%)
Jan 03, 2024 3.340 3.340 3.222 3.250 1,588,857 -0.11(-3.27%)
Jan 02, 2024 3.330 3.430 3.320 3.360 1,567,782 +0.02(+0.60%)
Dec 29, 2023 3.410 3.440 3.340 3.340 1,685,852 -0.04(-1.18%)
Dec 28, 2023 3.370 3.460 3.350 3.380 1,495,890 +0.02(+0.60%)
Dec 27, 2023 3.370 3.430 3.350 3.360 1,135,303 -0.01(-0.30%)
Dec 26, 2023 3.460 3.520 3.325 3.370 2,099,849 -0.06(-1.75%)
Dec 22, 2023 3.420 3.500 3.395 3.430 1,322,258 +0.00(+0.00%)
Dec 21, 2023 3.330 3.440 3.310 3.430 2,170,570 +0.14(+4.26%)
Dec 20, 2023 3.290 3.380 3.280 3.290 2,116,808 -0.02(-0.60%)
Dec 19, 2023 3.320 3.375 3.290 3.310 1,480,658 +0.06(+1.85%)
Dec 18, 2023 3.300 3.340 3.240 3.250 1,557,588 -0.07(-2.11%)
Dec 15, 2023 3.330 3.380 3.225 3.320 3,801,842 -0.02(-0.60%)
Dec 14, 2023 3.250 3.390 3.223 3.340 3,174,650 +0.12(+3.73%)
Dec 13, 2023 3.100 3.250 3.020 3.220 3,429,444 +0.21(+6.98%)
Dec 12, 2023 3.200 3.200 2.985 3.010 2,728,023 -0.15(-4.75%)
Dec 11, 2023 3.240 3.240 3.125 3.160 2,268,680 -0.06(-1.86%)
Dec 08, 2023 3.170 3.240 3.123 3.220 1,348,559 +0.02(+0.63%)
Dec 07, 2023 3.210 3.260 3.135 3.200 2,698,629 -0.05(-1.54%)
Dec 06, 2023 3.310 3.381 3.230 3.250 4,230,342 -0.04(-1.22%)
Dec 05, 2023 3.390 3.400 3.235 3.290 4,134,032 -0.11(-3.24%)
Dec 04, 2023 3.290 3.480 3.200 3.400 5,352,010 +0.12(+3.66%)
Dec 01, 2023 3.230 3.350 3.110 3.280 5,512,016 +0.06(+1.86%)
Nov 30, 2023 2.880 3.230 2.775 3.220 35,148,188 +0.34(+11.81%)
Nov 29, 2023 2.690 2.960 2.670 2.880 4,994,478 +0.22(+8.27%)
Nov 28, 2023 2.560 2.705 2.520 2.660 3,585,318 +0.10(+3.91%)
Nov 27, 2023 2.530 2.615 2.520 2.560 3,260,942 +0.03(+1.19%)
Nov 24, 2023 2.450 2.550 2.375 2.530 9,521,443 -0.02(-0.78%)
Nov 22, 2023 2.690 2.720 2.520 2.550 5,943,226 -0.13(-4.85%)
Nov 21, 2023 2.740 2.960 2.680 2.680 14,612,553 -0.11(-3.94%)
Nov 20, 2023 2.370 2.830 2.330 2.790 11,499,766 +0.46(+19.74%)
Nov 17, 2023 2.450 2.450 2.320 2.330 2,262,516 -0.07(-2.92%)
Nov 16, 2023 2.470 2.470 2.370 2.400 3,988,461 -0.05(-2.04%)
Nov 15, 2023 2.500 2.550 2.410 2.450 2,783,297 -0.04(-1.61%)
Nov 14, 2023 2.450 2.545 2.440 2.490 1,512,436 +0.12(+5.06%)
Nov 13, 2023 2.380 2.400 2.330 2.370 1,221,473 -0.02(-0.84%)
Nov 10, 2023 2.440 2.440 2.341 2.390 1,108,138 -0.02(-0.83%)
Nov 09, 2023 2.470 2.470 2.380 2.410 1,319,208 -0.06(-2.43%)
Nov 08, 2023 2.550 2.550 2.460 2.470 1,039,861 -0.05(-1.98%)
Nov 07, 2023 2.560 2.570 2.480 2.520 1,397,686 -0.05(-1.95%)
Nov 06, 2023 2.600 2.690 2.545 2.570 1,978,634 +0.01(+0.39%)
Nov 03, 2023 2.630 2.760 2.550 2.560 4,347,162 -0.04(-1.54%)
Nov 02, 2023 2.430 2.640 2.420 2.600 3,972,611 +0.25(+10.64%)
Nov 01, 2023 2.270 2.390 2.270 2.350 2,874,782 +0.04(+1.73%)
Oct 31, 2023 2.190 2.320 2.100 2.310 3,567,145 +0.13(+5.96%)
Oct 30, 2023 2.370 2.445 2.160 2.180 4,033,153 -0.17(-7.23%)
Oct 27, 2023 2.380 2.490 2.190 2.350 6,145,879 +0.02(+0.86%)
Oct 26, 2023 2.310 2.340 2.240 2.330 2,772,558 -0.01(-0.43%)
Oct 25, 2023 2.380 2.390 2.330 2.340 1,649,974 -0.05(-2.09%)
Oct 24, 2023 2.380 2.410 2.340 2.390 3,866,235 +0.02(+0.84%)
Oct 23, 2023 2.380 2.430 2.360 2.370 2,352,621 -0.03(-1.25%)
Oct 20, 2023 2.380 2.490 2.370 2.400 2,938,318 -0.02(-0.83%)
Oct 19, 2023 2.600 2.600 2.380 2.420 6,804,273 -0.16(-6.20%)
Oct 18, 2023 2.610 2.660 2.530 2.580 3,880,842 -0.02(-0.77%)
Oct 17, 2023 2.850 2.910 2.590 2.600 9,771,870 -0.28(-9.72%)
Oct 16, 2023 2.810 2.900 2.760 2.880 3,178,302 +0.12(+4.35%)
Oct 13, 2023 2.900 2.925 2.730 2.760 2,660,611 -0.10(-3.50%)
Oct 12, 2023 3.060 3.060 2.840 2.860 4,787,698 -0.19(-6.23%)
Oct 11, 2023 3.050 3.075 2.980 3.050 1,810,027 +0.01(+0.33%)
Oct 10, 2023 2.940 3.050 2.925 3.040 2,701,334 +0.14(+4.83%)
Oct 09, 2023 2.820 2.915 2.810 2.900 1,693,738 +0.03(+1.05%)
Oct 06, 2023 2.830 2.900 2.770 2.870 1,334,249 -0.02(-0.69%)
Oct 05, 2023 2.990 2.990 2.840 2.890 1,981,496 -0.03(-1.03%)
Oct 04, 2023 2.930 2.950 2.770 2.920 2,984,880 +0.00(+0.00%)
Oct 03, 2023 3.030 3.055 2.910 2.920 1,905,084 -0.15(-4.89%)
Oct 02, 2023 3.110 3.190 3.060 3.070 3,042,550 +0.02(+0.66%)
Sep 29, 2023 3.140 3.150 3.030 3.050 3,065,866 -0.07(-2.24%)
Sep 28, 2023 3.140 3.170 3.080 3.120 4,492,467 -0.04(-1.27%)
Sep 27, 2023 3.040 3.200 3.040 3.160 2,451,773 +0.12(+3.95%)
Sep 26, 2023 3.020 3.070 3.000 3.040 1,528,947 -0.01(-0.33%)
Sep 25, 2023 3.200 3.060 3.005 3.050 2,734,310 -0.18(-5.57%)
Sep 22, 2023 3.320 3.355 3.230 3.230 1,863,056 -0.07(-2.12%)
Sep 21, 2023 3.350 3.415 3.290 3.300 2,558,420 -0.09(-2.65%)
Sep 20, 2023 3.450 3.535 3.380 3.390 1,832,343 -0.02(-0.59%)
Sep 19, 2023 3.360 3.420 3.330 3.410 1,930,613 +0.05(+1.49%)
Sep 18, 2023 3.310 3.380 3.260 3.360 2,796,754 +0.04(+1.20%)
Sep 15, 2023 3.490 3.530 3.300 3.320 2,562,456 -0.16(-4.60%)
Sep 14, 2023 3.530 3.630 3.470 3.480 3,218,542 -0.01(-0.29%)
Sep 13, 2023 3.610 3.650 3.490 3.490 1,922,868 -0.09(-2.51%)
Sep 12, 2023 3.740 3.760 3.565 3.580 1,961,492 -0.14(-3.76%)
Sep 11, 2023 3.920 3.970 3.700 3.720 2,094,872 -0.21(-5.34%)
Sep 08, 2023 3.910 3.960 3.760 3.930 2,670,822 +0.06(+1.55%)
Sep 07, 2023 4.000 4.037 3.860 3.870 1,349,144 -0.13(-3.25%)
Sep 06, 2023 4.020 4.085 3.960 4.000 1,029,472 -0.01(-0.25%)
Sep 05, 2023 4.250 4.250 4.000 4.010 1,324,358 -0.26(-6.09%)
Sep 01, 2023 4.550 4.550 4.270 4.270 1,204,678 -0.21(-4.69%)
Aug 31, 2023 4.640 4.645 4.445 4.480 936,417 -0.15(-3.24%)
Aug 30, 2023 4.650 4.690 4.540 4.630 1,172,507 +0.11(+2.43%)
Aug 29, 2023 4.520 4.575 4.470 4.520 1,259,525 +0.01(+0.22%)
Aug 28, 2023 4.460 4.540 4.430 4.510 717,928 +0.08(+1.81%)
Aug 25, 2023 4.550 4.585 4.390 4.430 1,121,073 -0.08(-1.77%)
Aug 24, 2023 4.560 4.605 4.470 4.510 675,466 -0.09(-1.96%)
Aug 23, 2023 4.530 4.630 4.530 4.600 707,415 +0.11(+2.45%)
Aug 22, 2023 4.610 4.630 4.490 4.490 789,421 -0.09(-1.97%)
Aug 21, 2023 4.630 4.640 4.520 4.580 878,229 -0.04(-0.87%)
Aug 18, 2023 4.560 4.680 4.560 4.620 1,229,826 +0.00(+0.00%)
Aug 17, 2023 4.730 4.730 4.590 4.620 715,445 -0.07(-1.49%)
Aug 16, 2023 4.710 4.750 4.630 4.690 1,053,488 -0.05(-1.05%)
Aug 15, 2023 4.660 4.760 4.630 4.740 1,020,599 +0.05(+1.07%)
Aug 14, 2023 4.770 4.770 4.540 4.690 1,336,901 -0.09(-1.88%)
Aug 11, 2023 4.860 4.895 4.770 4.780 805,250 -0.08(-1.65%)
Aug 10, 2023 4.990 5.040 4.845 4.860 842,862 -0.07(-1.42%)
Aug 09, 2023 4.940 5.030 4.910 4.930 1,139,474 +0.02(+0.41%)
Aug 08, 2023 4.840 4.945 4.720 4.910 820,615 +0.03(+0.61%)
Aug 07, 2023 4.900 4.915 4.770 4.880 937,211 -0.03(-0.61%)
Aug 04, 2023 4.860 4.985 4.830 4.910 1,159,631 +0.10(+2.08%)
Aug 03, 2023 4.820 4.860 4.680 4.810 1,308,840 -0.01(-0.21%)
Aug 02, 2023 5.030 5.030 4.750 4.820 1,726,912 -0.29(-5.68%)
Aug 01, 2023 5.310 5.310 5.100 5.110 1,229,459 -0.20(-3.77%)
Jul 31, 2023 5.220 5.365 5.190 5.310 2,088,223 +0.12(+2.31%)
Jul 28, 2023 5.080 5.310 5.010 5.190 2,373,624 +0.21(+4.22%)
Jul 27, 2023 4.790 5.055 4.750 4.980 2,870,575 +0.26(+5.51%)
Jul 26, 2023 4.560 4.880 4.390 4.720 7,007,907 +0.10(+2.16%)
Jul 25, 2023 4.830 4.840 4.570 4.620 2,178,691 -0.23(-4.74%)
Jul 24, 2023 4.890 4.900 4.800 4.850 1,121,864 -0.03(-0.61%)
Jul 21, 2023 4.910 4.920 4.830 4.880 1,128,166 -0.02(-0.41%)
Jul 20, 2023 5.030 5.030 4.835 4.900 1,249,110 -0.11(-2.20%)
Jul 19, 2023 4.910 5.050 4.880 5.010 1,186,587 +0.11(+2.24%)
Jul 18, 2023 4.780 4.915 4.765 4.900 1,561,381 +0.11(+2.30%)
Jul 17, 2023 4.780 4.820 4.640 4.790 1,432,279 +0.02(+0.42%)
Jul 14, 2023 5.020 5.025 4.770 4.770 1,652,917 -0.27(-5.36%)
Jul 13, 2023 5.030 5.090 5.005 5.040 506,117 +0.06(+1.20%)
Jul 12, 2023 5.010 5.100 4.970 4.980 942,344 +0.09(+1.84%)
Jul 11, 2023 4.870 4.930 4.810 4.890 1,340,970 +0.03(+0.62%)
Jul 10, 2023 4.920 5.030 4.850 4.860 910,898 -0.09(-1.82%)
Jul 07, 2023 4.950 5.055 4.920 4.950 1,305,342 +0.06(+1.23%)
Jul 06, 2023 5.120 5.130 4.770 4.890 1,935,444 -0.29(-5.60%)
Jul 05, 2023 5.240 5.240 5.140 5.180 729,749 -0.11(-2.08%)
Jul 03, 2023 5.150 5.290 5.120 5.290 579,865 +0.16(+3.12%)
Jun 30, 2023 5.220 5.220 5.120 5.130 1,636,641 -0.04(-0.77%)
Jun 29, 2023 5.250 5.250 5.160 5.170 1,695,699 -0.04(-0.77%)
Jun 28, 2023 5.320 5.320 5.140 5.210 1,008,121 -0.06(-1.14%)
Jun 27, 2023 5.150 5.320 5.110 5.270 909,832 +0.16(+3.13%)
Jun 26, 2023 5.040 5.195 5.035 5.110 1,142,040 +0.10(+2.00%)
Jun 23, 2023 5.050 5.070 4.990 5.010 1,817,833 -0.06(-1.18%)
Jun 22, 2023 5.090 5.125 5.030 5.070 1,835,569 -0.01(-0.20%)
Jun 21, 2023 5.150 5.165 5.075 5.080 1,690,076 -0.12(-2.31%)
Jun 20, 2023 5.280 5.280 5.160 5.200 1,888,996 -0.12(-2.26%)
Jun 16, 2023 5.350 5.360 5.180 5.320 2,357,015 -0.08(-1.48%)
Jun 15, 2023 5.330 5.410 5.200 5.400 1,609,549 +0.65(+13.67%)
May 08, 2023 4.751 4.765 4.662 4.751 1,165,442 +0.01(+0.21%)
May 05, 2023 4.731 4.800 4.702 4.741 1,491,962 +0.11(+2.33%)
May 04, 2023 4.692 4.741 4.613 4.633 1,375,245 -0.08(-1.66%)
May 03, 2023 4.848 4.897 4.702 4.711 1,798,924 -0.12(-2.43%)
May 02, 2023 4.868 4.927 4.721 4.829 1,638,743 -0.08(-1.60%)
May 01, 2023 4.966 4.994 4.897 4.907 401,729 -0.05(-0.99%)
Apr 28, 2023 4.770 4.971 4.770 4.956 1,292,725 +0.15(+3.05%)
Apr 27, 2023 4.623 4.888 4.584 4.809 1,829,177 +0.24(+5.36%)
Apr 26, 2023 4.584 4.702 4.457 4.564 1,302,745 -0.01(-0.21%)
Apr 25, 2023 4.751 4.751 4.574 4.574 1,664,151 -0.19(-3.91%)
Apr 24, 2023 4.790 4.804 4.702 4.760 817,061 -0.01(-0.21%)
Apr 21, 2023 4.819 4.848 4.741 4.770 1,267,157 -0.04(-0.81%)
Apr 20, 2023 4.809 4.937 4.809 4.809 1,630,547 -0.05(-1.01%)
Apr 19, 2023 5.005 5.015 4.819 4.858 2,880,080 -0.16(-3.13%)
Apr 18, 2023 5.250 5.250 4.986 5.015 1,623,364 -0.24(-4.48%)
Apr 17, 2023 5.221 5.270 5.167 5.250 1,594,083 -0.01(-0.19%)
Apr 14, 2023 5.407 5.407 5.201 5.260 1,527,689 -0.11(-2.01%)
Apr 13, 2023 5.299 5.426 5.260 5.368 1,809,803 +0.13(+2.43%)
Apr 12, 2023 5.524 5.544 5.221 5.240 1,723,135 -0.24(-4.46%)
Apr 11, 2023 5.377 5.544 5.377 5.485 2,942,518 +0.13(+2.38%)
Apr 10, 2023 5.103 5.397 5.015 5.358 1,966,128 +0.21(+3.99%)
Apr 06, 2023 5.035 5.250 5.035 5.152 3,006,502 +0.11(+2.14%)
Apr 05, 2023 5.182 5.245 5.030 5.044 2,075,460 -0.18(-3.38%)
Apr 04, 2023 5.093 5.250 5.093 5.221 2,306,528 +0.14(+2.70%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.