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 )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2024 3.300 3.370 3.230 3.330 1,210,279 +0.03(+0.91%)
May 30, 2024 3.160 3.330 3.160 3.300 1,073,499 +0.15(+4.76%)
May 29, 2024 3.044 3.150 3.005 3.150 877,701 +0.10(+3.17%)
May 28, 2024 3.092 3.131 3.053 3.053 370,660 +0.01(+0.32%)
May 24, 2024 3.073 3.111 3.034 3.044 479,404 -0.01(-0.32%)
May 23, 2024 3.131 3.131 3.014 3.053 740,193 -0.05(-1.56%)
May 22, 2024 3.150 3.189 3.082 3.102 927,258 -0.07(-2.14%)
May 21, 2024 3.257 3.257 3.150 3.170 997,151 -0.13(-3.82%)
May 20, 2024 3.237 3.320 3.165 3.296 890,031 +0.09(+2.72%)
May 17, 2024 3.199 3.228 3.131 3.208 1,091,631 +0.01(+0.30%)
May 16, 2024 3.199 3.257 3.150 3.199 629,714 -0.02(-0.60%)
May 15, 2024 3.247 3.310 3.170 3.218 836,686 +0.04(+1.22%)
May 14, 2024 3.247 3.315 3.165 3.179 753,954 -0.06(-1.80%)
May 13, 2024 3.237 3.286 3.179 3.237 1,193,167 +0.06(+1.83%)
May 10, 2024 3.199 3.208 3.131 3.179 492,511 -0.02(-0.61%)
May 09, 2024 3.111 3.257 3.102 3.199 837,109 +0.05(+1.54%)
May 08, 2024 3.102 3.174 3.068 3.150 888,120 -0.01(-0.31%)
May 07, 2024 3.179 3.228 3.063 3.160 1,734,756 +0.00(+0.00%)
May 06, 2024 3.102 3.208 3.058 3.160 1,518,022 +0.09(+2.84%)
May 03, 2024 2.927 3.090 2.927 3.073 1,282,056 +0.17(+6.02%)
May 02, 2024 2.879 2.985 2.840 2.898 1,348,130 +0.08(+2.75%)
May 01, 2024 2.840 2.908 2.782 2.821 1,391,105 -0.01(-0.34%)
Apr 30, 2024 3.005 3.082 2.830 2.830 1,965,744 -0.23(-7.59%)
Apr 29, 2024 3.073 3.082 2.995 3.063 1,226,416 +0.00(+0.00%)
Apr 26, 2024 2.966 3.082 2.850 3.063 2,403,093 +0.17(+6.04%)
Apr 25, 2024 2.830 2.898 2.753 2.888 895,189 +0.04(+1.36%)
Apr 24, 2024 2.888 2.888 2.806 2.850 867,349 -0.06(-2.00%)
Apr 23, 2024 2.782 2.937 2.782 2.908 937,455 +0.10(+3.45%)
Apr 22, 2024 2.714 2.811 2.685 2.811 1,058,125 +0.09(+3.20%)
Apr 19, 2024 2.724 2.772 2.627 2.724 1,366,410 -0.04(-1.40%)
Apr 18, 2024 2.859 2.869 2.753 2.762 980,596 -0.05(-1.72%)
Apr 17, 2024 2.966 3.005 2.782 2.811 1,729,186 -0.14(-4.61%)
Apr 16, 2024 3.063 3.063 2.908 2.947 1,475,417 -0.12(-3.80%)
Apr 15, 2024 3.102 3.121 3.010 3.063 993,173 -0.07(-2.17%)
Apr 12, 2024 3.208 3.247 3.082 3.131 1,155,040 -0.11(-3.29%)
Apr 11, 2024 3.247 3.354 3.155 3.237 1,425,333 +0.03(+0.91%)
Apr 10, 2024 3.140 3.218 3.111 3.208 802,443 +0.00(+0.00%)
Apr 09, 2024 3.296 3.363 3.150 3.208 1,831,243 -0.04(-1.19%)
Apr 08, 2024 3.208 3.276 3.189 3.247 797,477 +0.07(+2.13%)
Apr 05, 2024 3.131 3.208 3.073 3.179 896,132 +0.02(+0.61%)
Apr 04, 2024 3.247 3.325 3.150 3.160 1,323,945 -0.06(-1.81%)
Apr 03, 2024 3.053 3.266 3.053 3.218 1,167,042 +0.16(+5.40%)
Apr 02, 2024 3.014 3.053 2.976 3.053 627,993 +0.01(+0.32%)
Apr 01, 2024 3.063 3.092 3.005 3.044 825,178 -0.06(-1.87%)
Mar 28, 2024 3.082 3.136 3.044 3.102 2,735,841 +0.06(+1.91%)
Mar 27, 2024 3.005 3.063 2.985 3.044 426,680 +0.05(+1.62%)
Mar 26, 2024 2.995 3.024 2.956 2.995 602,568 +0.01(+0.32%)
Mar 25, 2024 2.927 3.044 2.908 2.985 1,151,707 +0.09(+3.01%)
Mar 22, 2024 2.850 2.927 2.801 2.898 717,959 +0.07(+2.40%)
Mar 21, 2024 2.908 2.932 2.792 2.830 1,111,363 -0.06(-2.01%)
Mar 20, 2024 2.782 2.893 2.724 2.888 979,146 +0.13(+4.56%)
Mar 19, 2024 2.782 2.811 2.724 2.762 589,121 -0.01(-0.35%)
Mar 18, 2024 2.772 2.850 2.695 2.772 1,102,679 +0.02(+0.70%)
Mar 15, 2024 2.801 2.821 2.736 2.753 731,591 -0.05(-1.73%)
Mar 14, 2024 2.879 2.888 2.772 2.801 665,128 -0.04(-1.37%)
Mar 13, 2024 2.811 2.859 2.762 2.840 1,831,259 +0.07(+2.45%)
Mar 12, 2024 2.898 2.898 2.762 2.772 1,297,474 -0.11(-3.70%)
Mar 11, 2024 2.850 2.898 2.830 2.879 827,995 +0.02(+0.68%)
Mar 08, 2024 2.869 2.917 2.830 2.859 770,916 +0.02(+0.68%)
Mar 07, 2024 2.888 2.888 2.821 2.840 908,783 -0.02(-0.68%)
Mar 06, 2024 2.859 2.908 2.840 2.859 856,395 +0.01(+0.34%)
Mar 05, 2024 2.869 2.884 2.811 2.850 1,438,408 -0.03(-1.01%)
Mar 04, 2024 2.879 2.908 2.869 2.879 870,094 -0.01(-0.34%)
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.