Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2022 10.93 11.12 10.73 10.97 3,618,791 +0.06(+0.52%)
Mar 30, 2022 10.88 10.98 10.74 10.91 2,088,397 -0.07(-0.60%)
Mar 29, 2022 10.88 11.16 10.79 10.98 1,819,983 +0.26(+2.45%)
Mar 28, 2022 10.77 10.79 10.46 10.72 1,411,322 -0.08(-0.78%)
Mar 25, 2022 10.78 10.87 10.66 10.80 846,951 -0.03(-0.26%)
Mar 24, 2022 10.55 10.91 10.46 10.83 1,292,380 +0.29(+2.76%)
Mar 23, 2022 10.55 10.74 10.42 10.54 1,537,559 +0.02(+0.18%)
Mar 22, 2022 10.07 10.53 9.987 10.52 1,287,909 +0.55(+5.55%)
Mar 21, 2022 10.16 10.26 9.893 9.968 653,016 -0.20(-1.94%)
Mar 18, 2022 9.733 10.23 9.527 10.16 2,717,683 +0.54(+5.65%)
Mar 17, 2022 9.583 9.724 9.443 9.621 1,917,382 -0.06(-0.58%)
Mar 16, 2022 9.443 9.696 9.377 9.677 1,348,929 +0.38(+4.14%)
Mar 15, 2022 9.246 9.410 9.133 9.293 878,972 +0.10(+1.12%)
Mar 14, 2022 9.321 9.555 9.171 9.190 981,972 -0.03(-0.31%)
Mar 11, 2022 9.293 9.405 9.199 9.218 578,701 +0.00(+0.00%)
Mar 10, 2022 9.368 9.138 9.218 1,269,119 -0.28(-2.96%)
Mar 09, 2022 9.133 9.602 9.133 9.499 1,382,952 +0.56(+6.30%)
Mar 08, 2022 8.646 9.133 8.608 8.936 2,961,017 +0.32(+3.70%)
Mar 07, 2022 9.180 9.255 8.589 8.618 1,820,495 -0.75(-8.01%)
Mar 04, 2022 9.621 9.658 9.283 9.368 1,047,225 -0.41(-4.22%)
Mar 03, 2022 9.846 9.996 9.691 9.780 1,156,338 -0.05(-0.48%)
Mar 02, 2022 9.696 9.958 9.569 9.827 1,622,589 +0.18(+1.85%)
Mar 01, 2022 10.01 10.06 9.569 9.649 1,557,622 -0.36(-3.56%)
Feb 28, 2022 9.696 10.06 9.602 10.01 2,247,666 +0.16(+1.62%)
Feb 25, 2022 9.715 9.893 9.452 9.846 1,081,422 +0.43(+4.58%)
Feb 24, 2022 9.274 9.476 9.143 9.415 1,549,587 -0.17(-1.76%)
Feb 23, 2022 9.930 9.930 9.527 9.583 2,043,316 -0.26(-2.67%)
Feb 22, 2022 9.630 9.930 9.611 9.846 2,008,173 -0.01(-0.10%)
Feb 18, 2022 9.855 0 -0.32(-3.13%)
Feb 17, 2022 10.21 10.46 10.15 10.17 1,251,661 -0.16(-1.54%)
Feb 16, 2022 10.01 10.42 9.846 10.33 1,463,778 +0.32(+3.18%)
Feb 15, 2022 9.968 10.25 9.949 10.01 1,463,749 +0.10(+1.04%)
Feb 14, 2022 10.20 10.21 9.771 9.912 1,452,444 -0.28(-2.76%)
Feb 11, 2022 10.04 10.38 10.02 10.19 1,654,172 +0.11(+1.12%)
Feb 10, 2022 9.987 10.24 9.987 10.08 1,401,765 -0.04(-0.37%)
Feb 09, 2022 10.15 10.23 10.04 10.12 1,510,939 +0.06(+0.56%)
Feb 08, 2022 9.837 10.08 9.724 10.06 1,619,378 +0.30(+3.07%)
Feb 07, 2022 9.743 9.846 9.630 9.762 798,420 -0.03(-0.29%)
Feb 04, 2022 9.827 9.832 9.574 9.790 1,350,531 +0.21(+2.15%)
Feb 03, 2022 9.611 9.752 9.583 961,679 -0.18(-1.83%)
Feb 02, 2022 9.837 9.846 9.574 9.762 993,342 -0.01(-0.10%)
Feb 01, 2022 9.546 9.968 9.546 9.771 1,771,205 +0.18(+1.86%)
Jan 31, 2022 9.021 9.705 9.593 1,825,163 +0.58(+6.45%)
Jan 28, 2022 9.133 9.133 8.833 9.011 1,787,627 -0.11(-1.23%)
Jan 27, 2022 8.993 9.241 8.993 9.124 1,594,292 +0.18(+1.99%)
Jan 26, 2022 9.086 9.199 8.908 8.946 1,011,380 -0.02(-0.21%)
Jan 25, 2022 8.974 9.143 8.772 8.964 1,745,364 -0.04(-0.42%)
Jan 24, 2022 9.190 9.227 8.571 9.002 1,321,973 -0.18(-1.94%)
Jan 21, 2022 9.330 9.452 9.007 9.180 1,965,487 -0.25(-2.68%)
Jan 20, 2022 9.658 9.715 9.415 9.433 923,973 -0.16(-1.66%)
Jan 19, 2022 9.874 9.883 9.490 9.593 1,020,657 -0.24(-2.48%)
Jan 18, 2022 9.790 9.874 9.593 9.837 1,414,195 +0.00(+0.00%)
Jan 14, 2022 9.837 0 -0.10(-1.04%)
Jan 13, 2022 9.874 10.01 9.818 9.940 1,517,409 +0.14(+1.44%)
Jan 12, 2022 9.546 9.865 9.461 9.799 1,871,821 +0.34(+3.57%)
Jan 11, 2022 9.246 9.471 9.143 9.461 1,173,320 +0.22(+2.33%)
Jan 10, 2022 9.424 9.424 9.133 9.246 815,435 -0.14(-1.50%)
Jan 07, 2022 9.152 9.415 9.115 9.386 2,100,579 +0.22(+2.35%)
Jan 06, 2022 9.143 9.340 9.058 9.171 1,405,286 +0.11(+1.24%)
Jan 05, 2022 8.918 9.171 8.918 9.058 2,109,510 +0.13(+1.47%)
Jan 04, 2022 8.936 9.133 8.866 8.927 1,256,808 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.