Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	11.30	11.49	11.09	11.34	3,501,209	+0.06(+0.52%)
Mar 30, 2022	11.24	11.35	11.10	11.28	2,020,541	-0.07(-0.60%)
Mar 29, 2022	11.24	11.53	11.16	11.35	1,760,848	+0.27(+2.45%)
Mar 28, 2022	11.14	11.16	10.82	11.08	1,365,466	-0.09(-0.78%)
Mar 25, 2022	11.15	11.23	11.02	11.17	819,432	-0.03(-0.26%)
Mar 24, 2022	10.90	11.27	10.81	11.19	1,250,388	+0.30(+2.76%)
Mar 23, 2022	10.90	11.10	10.77	10.89	1,487,601	+0.02(+0.18%)
Mar 22, 2022	10.41	10.88	10.32	10.87	1,246,062	+0.57(+5.55%)
Mar 21, 2022	10.50	10.60	10.22	10.30	631,798	-0.20(-1.94%)
Mar 18, 2022	10.06	10.57	9.847	10.51	2,629,380	+0.56(+5.65%)
Mar 17, 2022	9.905	10.05	9.760	9.944	1,855,083	-0.06(-0.58%)
Mar 16, 2022	9.760	10.02	9.692	10.00	1,305,099	+0.40(+4.14%)
Mar 15, 2022	9.556	9.726	9.440	9.605	850,412	+0.11(+1.12%)
Mar 14, 2022	9.634	9.876	9.479	9.498	950,066	-0.03(-0.31%)
Mar 11, 2022	9.605	9.721	9.508	9.527	559,898	+0.00(+0.00%)
Mar 10, 2022	9.682		9.445	9.527	1,227,883	-0.29(-2.96%)
Mar 09, 2022	9.440	9.925	9.440	9.818	1,338,017	+0.58(+6.30%)
Mar 08, 2022	8.936	9.440	8.897	9.236	2,864,807	+0.33(+3.70%)
Mar 07, 2022	9.488	9.566	8.878	8.907	1,761,343	-0.78(-8.01%)
Mar 04, 2022	9.944	9.983	9.595	9.682	1,013,198	-0.43(-4.22%)
Mar 03, 2022	10.18	10.33	10.02	10.11	1,118,766	-0.05(-0.48%)
Mar 02, 2022	10.02	10.29	9.891	10.16	1,569,868	+0.18(+1.85%)
Mar 01, 2022	10.34	10.39	9.891	9.973	1,507,011	-0.37(-3.56%)
Feb 28, 2022	10.02	10.40	9.925	10.34	2,174,635	+0.16(+1.62%)
Feb 25, 2022	10.04	10.22	9.770	10.18	1,046,284	+0.45(+4.58%)
Feb 24, 2022	9.585	9.794	9.450	9.731	1,499,238	-0.17(-1.76%)
Feb 23, 2022	10.26	10.26	9.847	9.905	1,976,924	-0.27(-2.67%)
Feb 22, 2022	9.954	10.26	9.934	10.18	1,942,923	-0.01(-0.10%)
Feb 18, 2022				10.19	0	-0.33(-3.13%)
Feb 17, 2022	10.55	10.82	10.49	10.52	1,210,992	-0.16(-1.54%)
Feb 16, 2022	10.34	10.77	10.18	10.68	1,416,217	+0.33(+3.18%)
Feb 15, 2022	10.30	10.60	10.28	10.35	1,416,189	+0.11(+1.04%)
Feb 14, 2022	10.54	10.55	10.10	10.24	1,405,251	-0.29(-2.76%)
Feb 11, 2022	10.38	10.73	10.36	10.54	1,600,425	+0.12(+1.12%)
Feb 10, 2022	10.32	10.59	10.32	10.42	1,356,219	-0.04(-0.37%)
Feb 09, 2022	10.49	10.57	10.38	10.46	1,461,845	+0.06(+0.56%)
Feb 08, 2022	10.17	10.42	10.05	10.40	1,566,761	+0.31(+3.07%)
Feb 07, 2022	10.07	10.18	9.954	10.09	772,478	-0.03(-0.29%)
Feb 04, 2022	10.16	10.16	9.896	10.12	1,306,649	+0.21(+2.15%)
Feb 03, 2022	9.934	10.08		9.905	930,432	-0.18(-1.83%)
Feb 02, 2022	10.17	10.18	9.896	10.09	961,067	-0.01(-0.10%)
Feb 01, 2022	9.866	10.30	9.866	10.10	1,713,655	+0.18(+1.86%)
Jan 31, 2022	9.324	10.03		9.915	1,765,859	+0.60(+6.45%)
Jan 28, 2022	9.440	9.440	9.130	9.314	1,729,544	-0.12(-1.23%)
Jan 27, 2022	9.295	9.551	9.295	9.430	1,542,490	+0.18(+1.99%)
Jan 26, 2022	9.392	9.508	9.207	9.246	978,518	-0.02(-0.21%)
Jan 25, 2022	9.275	9.450	9.067	9.266	1,688,653	-0.04(-0.42%)
Jan 24, 2022	9.498	9.537	8.858	9.304	1,279,019	-0.18(-1.94%)
Jan 21, 2022	9.644	9.770	9.309	9.488	1,901,624	-0.26(-2.68%)
Jan 20, 2022	9.983	10.04	9.731	9.750	893,951	-0.16(-1.66%)
Jan 19, 2022	10.21	10.22	9.808	9.915	987,494	-0.25(-2.48%)
Jan 18, 2022	10.12	10.21	9.915	10.17	1,368,245	+0.00(+0.00%)
Jan 14, 2022				10.17	0	-0.11(-1.04%)
Jan 13, 2022	10.21	10.35	10.15	10.27	1,468,105	+0.15(+1.44%)
Jan 12, 2022	9.866	10.20	9.779	10.13	1,811,002	+0.35(+3.57%)
Jan 11, 2022	9.556	9.789	9.450	9.779	1,135,196	+0.22(+2.33%)
Jan 10, 2022	9.740	9.740	9.440	9.556	788,940	-0.15(-1.50%)
Jan 07, 2022	9.459	9.731	9.421	9.702	2,032,327	+0.22(+2.35%)
Jan 06, 2022	9.450	9.653	9.362	9.479	1,359,626	+0.12(+1.24%)
Jan 05, 2022	9.217	9.479	9.217	9.362	2,040,968	+0.14(+1.47%)
Jan 04, 2022	9.236	9.440	9.164	9.227	1,215,972	+0.08(+0.85%)

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 Sausalito

Find A Business

or Browse Listings

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

Historical Prices