Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

2.030 +0.030 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.040 2.050 2.010 2.030 1,083,491 +0.03(+1.50%)
Aug 22, 2024 2.050 2.050 1.985 2.000 701,410 -0.02(-0.99%)
Aug 21, 2024 2.100 2.100 2.000 2.020 814,172 -0.06(-2.88%)
Aug 20, 2024 1.990 2.090 1.980 2.080 1,391,418 +0.06(+2.97%)
Aug 19, 2024 1.990 2.020 1.960 2.020 1,673,837 +0.07(+3.59%)
Aug 16, 2024 2.020 2.020 1.950 1.950 1,140,973 -0.04(-2.01%)
Aug 15, 2024 1.970 2.020 1.945 1.990 1,375,560 +0.03(+1.53%)
Aug 14, 2024 2.050 2.060 1.940 1.960 1,355,739 -0.07(-3.45%)
Aug 13, 2024 2.050 2.065 2.020 2.030 411,522 +0.01(+0.50%)
Aug 12, 2024 2.100 2.100 2.010 2.020 652,599 -0.06(-2.88%)
Aug 09, 2024 2.100 2.125 2.040 2.080 939,886 +0.00(+0.00%)
Aug 08, 2024 1.970 2.080 1.970 2.080 1,064,211 +0.10(+5.05%)
Aug 07, 2024 2.030 2.035 1.960 1.980 1,327,614 +0.01(+0.51%)
Aug 06, 2024 1.980 2.000 1.965 1.970 938,652 +0.02(+1.03%)
Aug 05, 2024 1.930 2.010 1.880 1.950 1,895,177 -0.07(-3.47%)
Aug 02, 2024 2.100 2.130 2.010 2.020 1,504,777 -0.08(-3.81%)
Aug 01, 2024 2.180 2.200 2.100 2.100 1,058,466 -0.08(-3.67%)
Jul 31, 2024 2.200 2.225 2.180 2.180 1,284,507 +0.01(+0.46%)
Jul 30, 2024 2.220 2.230 2.170 2.170 1,374,337 -0.05(-2.25%)
Jul 29, 2024 2.270 2.285 2.200 2.220 650,846 -0.01(-0.45%)
Jul 26, 2024 2.250 2.280 2.230 2.230 902,967 +0.00(+0.00%)
Jul 25, 2024 2.290 2.290 2.230 2.230 895,041 -0.04(-1.76%)
Jul 24, 2024 2.320 2.380 2.210 2.270 2,523,519 -0.06(-2.58%)
Jul 23, 2024 2.400 2.425 2.322 2.330 1,141,577 -0.08(-3.32%)
Jul 22, 2024 2.410 2.460 2.371 2.410 1,478,090 +0.00(+0.00%)
Jul 19, 2024 2.430 2.450 2.360 2.410 459,164 -0.02(-0.82%)
Jul 18, 2024 2.530 2.560 2.430 2.430 1,581,238 -0.05(-2.02%)
Jul 17, 2024 2.610 2.625 2.460 2.480 1,069,391 -0.13(-4.98%)
Jul 16, 2024 2.560 2.640 2.555 2.610 618,085 +0.05(+1.95%)
Jul 15, 2024 2.620 2.640 2.555 2.560 578,886 -0.06(-2.29%)
Jul 12, 2024 2.620 2.635 2.580 2.620 1,047,461 +0.05(+1.95%)
Jul 11, 2024 2.670 2.670 2.560 2.570 976,548 -0.03(-1.15%)
Jul 10, 2024 2.660 2.690 2.590 2.600 1,045,979 -0.06(-2.26%)
Jul 09, 2024 2.700 2.710 2.640 2.660 1,220,440 -0.04(-1.48%)
Jul 08, 2024 2.650 2.720 2.640 2.700 803,153 +0.06(+2.27%)
Jul 05, 2024 2.720 2.720 2.620 2.640 1,000,713 -0.07(-2.58%)
Jul 03, 2024 2.650 2.730 2.635 2.710 364,611 +0.09(+3.44%)
Jul 02, 2024 2.700 2.725 2.620 2.620 767,500 -0.10(-3.68%)
Jul 01, 2024 2.760 2.780 2.710 2.720 879,856 -0.05(-1.81%)
Jun 28, 2024 2.760 2.830 2.720 2.770 2,694,576 +0.05(+1.84%)
Jun 27, 2024 2.790 2.790 2.710 2.720 1,596,761 -0.04(-1.45%)
Jun 26, 2024 2.670 2.770 2.660 2.760 1,541,531 +0.07(+2.60%)
Jun 25, 2024 2.820 2.830 2.675 2.690 1,415,668 -0.12(-4.27%)
Jun 24, 2024 2.800 2.830 2.750 2.810 1,080,939 +0.05(+1.81%)
Jun 21, 2024 2.900 2.900 2.740 2.760 2,022,874 -0.13(-4.50%)
Jun 20, 2024 2.800 2.900 2.750 2.890 1,343,483 +0.09(+3.21%)
Jun 18, 2024 2.710 2.870 2.700 2.800 2,152,597 +0.12(+4.48%)
Jun 17, 2024 2.650 2.695 2.615 2.680 816,974 +0.02(+0.75%)
Jun 14, 2024 2.650 2.785 2.640 2.660 1,249,457 +0.02(+0.76%)
Jun 13, 2024 2.740 2.780 2.630 2.640 1,230,436 -0.10(-3.65%)
Jun 12, 2024 2.850 2.900 2.690 2.740 2,306,207 -0.10(-3.52%)
Jun 11, 2024 2.850 2.870 2.770 2.840 897,592 -0.01(-0.35%)
Jun 10, 2024 2.890 2.900 2.820 2.850 1,220,635 +0.00(+0.00%)
Jun 07, 2024 2.990 3.000 2.760 2.850 2,709,500 -0.15(-5.00%)
Jun 06, 2024 3.020 3.100 2.935 3.000 2,438,603 -0.04(-1.32%)
Jun 05, 2024 3.030 3.140 3.013 3.040 991,767 +0.04(+1.33%)
Jun 04, 2024 3.000 3.140 2.990 3.000 986,421 -0.03(-0.99%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.