Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - TV Sector (CIX: MSECTOR723 )

N/A UNCHANGED
Last Price Updated: 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, 2016 2136 2187 2123 2174 0 +53.62(+2.53%)
Jan 28, 2016 2177 2185 2096 2120 0 -35.66(-1.65%)
Jan 27, 2016 2159 2210 2137 2156 0 -44.41(-2.02%)
Jan 26, 2016 2157 2209 2145 2200 0 +61.51(+2.88%)
Jan 25, 2016 2163 2175 2127 2139 0 -35.75(-1.64%)
Jan 22, 2016 2142 2185 2128 2174 0 +67.27(+3.19%)
Jan 21, 2016 2068 2139 2045 2107 0 +41.15(+1.99%)
Jan 20, 2016 2065 2091 1990 2066 0 -40.69(-1.93%)
Jan 19, 2016 2133 2160 2082 2107 0 -7.08(-0.33%)
Jan 15, 2016 2114 2114 2114 2114 0 -54.19(-2.50%)
Jan 14, 2016 2122 2189 2102 2168 0 +51.17(+2.42%)
Jan 13, 2016 2185 2195 2108 2117 0 -63.21(-2.90%)
Jan 12, 2016 2163 2200 2134 2180 0 +33.64(+1.57%)
Jan 11, 2016 2140 2159 2101 2146 0 +17.33(+0.81%)
Jan 08, 2016 2117 2166 2102 2129 0 +22.44(+1.07%)
Jan 07, 2016 2109 2147 2086 2106 0 -39.48(-1.84%)
Jan 06, 2016 2134 2176 2119 2146 0 -21.53(-0.99%)
Jan 05, 2016 2177 2190 2143 2168 0 -7.38(-0.34%)
Jan 04, 2016 2162 2190 2141 2175 0 -31.32(-1.42%)
Dec 31, 2015 2206 2206 2206 2206 0 -2.76(-0.12%)
Dec 30, 2015 2234 2243 2204 2209 0 -30.21(-1.35%)
Dec 29, 2015 2235 2251 2218 2239 0 +17.08(+0.77%)
Dec 28, 2015 2229 2242 2202 2222 0 -15.35(-0.69%)
Dec 24, 2015 2237 2237 2237 2237 0 +3.20(+0.14%)
Dec 23, 2015 2223 2246 2211 2234 0 +23.08(+1.04%)
Dec 22, 2015 2198 2228 2183 2211 0 +22.51(+1.03%)
Dec 21, 2015 2200 2212 2170 2189 0 +0.05(+0.00%)
Dec 18, 2015 2187 2225 2166 2189 0 -11.06(-0.50%)
Dec 17, 2015 2240 2250 2185 2200 0 -61.15(-2.70%)
Dec 16, 2015 2238 2270 2211 2261 0 +38.75(+1.74%)
Dec 15, 2015 2206 2240 2198 2222 0 +35.01(+1.60%)
Dec 14, 2015 2205 2223 2162 2187 0 -16.71(-0.76%)
Dec 11, 2015 2242 2258 2195 2204 0 -61.89(-2.73%)
Dec 10, 2015 2268 2295 2247 2266 0 -0.11(-0.00%)
Dec 09, 2015 2290 2306 2246 2266 0 -34.84(-1.51%)
Dec 08, 2015 2316 2333 2288 2301 0 -42.98(-1.83%)
Dec 07, 2015 2337 2363 2313 2344 0 -9.95(-0.42%)
Dec 04, 2015 2330 2364 2315 2354 0 +26.58(+1.14%)
Dec 03, 2015 2361 2371 2303 2327 0 -32.15(-1.36%)
Dec 02, 2015 2384 2401 2342 2359 0 -30.27(-1.27%)
Dec 01, 2015 2366 2397 2354 2389 0 +32.18(+1.37%)
Nov 30, 2015 2385 2392 2348 2357 0 -23.86(-1.00%)
Nov 27, 2015 2381 2393 2358 2381 0 -5.93(-0.25%)
Nov 25, 2015 2387 2387 2387 2387 0 +5.98(+0.25%)
Nov 24, 2015 2385 2397 2366 2381 0 -15.80(-0.66%)
Nov 23, 2015 2397 2406 2394 2397 0 -15.31(-0.63%)
Nov 20, 2015 2417 2424 2402 2412 0 +4.64(+0.19%)
Nov 19, 2015 2402 2419 2386 2407 0 +10.11(+0.42%)
Nov 18, 2015 2368 2404 2358 2397 0 +32.91(+1.39%)
Nov 17, 2015 2378 2395 2348 2364 0 -10.84(-0.46%)
Nov 16, 2015 2321 2379 2313 2375 0 +47.86(+2.06%)
Nov 13, 2015 2339 2360 2319 2327 0 -24.08(-1.02%)
Nov 12, 2015 2358 2375 2335 2352 0 -23.01(-0.97%)
Nov 11, 2015 2363 2391 2348 2375 0 +17.59(+0.75%)
Nov 10, 2015 2318 2365 2309 2357 0 +27.63(+1.19%)
Nov 09, 2015 2339 2353 2303 2329 0 -19.99(-0.85%)
Nov 06, 2015 2333 2365 2297 2349 0 +4.75(+0.20%)
Nov 05, 2015 2348 2378 2307 2345 0 -1.45(-0.06%)
Nov 04, 2015 2400 2433 2321 2346 0 -20.35(-0.86%)
Nov 03, 2015 2335 2391 2319 2366 0 +28.54(+1.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.