Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 7.626 7.756 6.992 7.001 1,975,026 -0.63(-8.30%)
Jan 28, 2021 7.626 7.775 7.607 7.635 1,208,683 +0.10(+1.36%)
Jan 27, 2021 8.101 8.138 7.532 7.532 1,988,139 -0.70(-8.49%)
Jan 26, 2021 8.166 8.381 8.069 8.232 3,792,796 +0.19(+2.32%)
Jan 25, 2021 8.017 8.120 7.905 8.045 1,377,289 +0.03(+0.35%)
Jan 22, 2021 7.896 8.073 7.747 8.017 1,267,913 +0.02(+0.23%)
Jan 21, 2021 7.971 8.110 7.943 7.999 1,444,189 +0.03(+0.35%)
Jan 20, 2021 7.905 8.045 7.738 7.971 805,743 +0.14(+1.79%)
Jan 19, 2021 8.017 8.092 7.784 7.831 643,709 -0.09(-1.18%)
Jan 15, 2021 8.036 8.101 7.905 7.924 795,181 -0.23(-2.86%)
Jan 14, 2021 8.213 8.316 8.110 8.157 1,732,126 -0.05(-0.57%)
Jan 13, 2021 8.409 8.409 8.176 8.204 1,020,121 -0.22(-2.65%)
Jan 12, 2021 8.549 8.623 8.334 8.427 974,714 -0.07(-0.88%)
Jan 11, 2021 8.530 8.577 8.381 8.502 856,983 -0.15(-1.72%)
Jan 08, 2021 8.493 8.707 8.483 8.651 1,009,825 +0.17(+1.98%)
Jan 07, 2021 8.372 8.586 8.213 8.483 1,417,830 +0.20(+2.36%)
Jan 06, 2021 8.045 8.483 8.022 8.288 963,290 +0.27(+3.37%)
Jan 05, 2021 7.710 8.055 7.672 8.017 726,246 +0.26(+3.37%)
Jan 04, 2021 7.738 7.905 7.705 7.756 665,725 +0.07(+0.97%)
Dec 31, 2020 7.682 7.682 7.682 712,807 -0.11(-1.44%)
Dec 30, 2020 7.784 7.933 7.696 7.794 712,807 +0.09(+1.21%)
Dec 29, 2020 7.402 7.742 7.402 7.700 1,032,211 +0.33(+4.42%)
Dec 28, 2020 7.365 7.449 7.253 7.374 461,609 +0.01(+0.13%)
Dec 24, 2020 7.449 7.458 7.355 7.365 392,924 -0.04(-0.50%)
Dec 23, 2020 7.104 7.421 7.104 7.402 1,758,859 +0.27(+3.79%)
Dec 22, 2020 7.318 7.318 7.118 7.132 1,122,744 -0.16(-2.17%)
Dec 21, 2020 7.495 7.551 7.202 7.290 1,507,866 -0.38(-4.98%)
Dec 18, 2020 7.840 7.961 7.612 7.672 2,154,058 -0.16(-2.02%)
Dec 17, 2020 7.738 7.942 7.663 7.831 4,893,412 +0.18(+2.31%)
Dec 16, 2020 7.644 7.691 7.570 7.654 1,570,062 -0.01(-0.12%)
Dec 15, 2020 7.430 7.696 7.410 7.663 764,484 +0.20(+2.62%)
Dec 14, 2020 7.654 7.710 7.467 7.467 722,768 -0.13(-1.72%)
Dec 11, 2020 7.616 7.691 7.495 7.598 933,450 -0.07(-0.85%)
Dec 10, 2020 7.467 7.696 7.430 7.663 1,334,031 +0.17(+2.24%)
Dec 09, 2020 7.747 7.784 7.365 7.495 1,854,016 -0.20(-2.55%)
Dec 08, 2020 7.728 7.915 7.672 7.691 1,145,529 -0.09(-1.20%)
Dec 07, 2020 7.971 8.017 7.710 7.784 1,189,755 -0.20(-2.45%)
Dec 04, 2020 8.008 8.185 7.933 7.980 1,931,475 +0.07(+0.94%)
Dec 03, 2020 7.672 8.003 7.635 7.905 1,705,590 +0.30(+3.92%)
Dec 02, 2020 7.682 7.789 7.584 7.607 986,076 -0.12(-1.57%)
Dec 01, 2020 7.672 7.859 7.579 7.728 1,330,873 +0.25(+3.37%)
Nov 30, 2020 7.672 7.700 7.458 7.477 1,233,972 -0.20(-2.55%)
Nov 27, 2020 7.840 7.859 7.574 7.672 779,841 -0.10(-1.32%)
Nov 25, 2020 7.803 7.849 7.677 7.775 2,029,090 -0.07(-0.95%)
Nov 24, 2020 7.812 7.952 7.682 7.849 2,540,426 +0.17(+2.18%)
Nov 23, 2020 7.747 7.747 7.616 7.682 1,582,068 +0.01(+0.12%)
Nov 20, 2020 7.570 7.700 7.570 7.672 1,063,995 +0.08(+1.11%)
Nov 19, 2020 7.495 7.700 7.411 7.588 939,894 +0.04(+0.49%)
Nov 18, 2020 7.756 7.822 7.542 7.551 2,177,717 -0.23(-2.99%)
Nov 17, 2020 7.719 7.859 7.682 7.784 3,639,633 -0.06(-0.71%)
Nov 16, 2020 7.784 7.994 7.738 7.840 789,582 +0.19(+2.44%)
Nov 13, 2020 7.430 7.710 7.374 7.654 1,082,338 +0.33(+4.45%)
Nov 12, 2020 7.365 7.505 7.267 7.327 970,605 -0.13(-1.75%)
Nov 11, 2020 7.421 7.467 7.281 7.458 928,204 +0.05(+0.63%)
Nov 10, 2020 7.178 7.430 7.132 7.411 789,425 +0.24(+3.38%)
Nov 09, 2020 7.234 7.742 7.113 7.169 1,409,743 +0.44(+6.51%)
Nov 06, 2020 6.749 6.881 6.647 6.731 1,504,225 -0.02(-0.28%)
Nov 05, 2020 6.274 6.782 6.274 6.749 886,096 +0.49(+7.90%)
Nov 04, 2020 6.358 6.460 6.171 6.255 573,416 -0.01(-0.15%)
Nov 03, 2020 6.013 6.367 6.013 6.265 1,108,771 +0.31(+5.16%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.