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 31, 2019 2279 2319 2270 2301 0 +26.05(+1.15%)
Jan 30, 2019 2295 2306 2239 2275 0 -22.05(-0.96%)
Jan 29, 2019 2294 2314 2275 2297 0 +0.87(+0.04%)
Jan 28, 2019 2261 2317 2250 2296 0 +24.94(+1.10%)
Jan 25, 2019 2284 2301 2252 2271 0 +6.58(+0.29%)
Jan 24, 2019 2262 2283 2226 2264 0 -7.33(-0.32%)
Jan 23, 2019 2284 2306 2244 2272 0 -0.27(-0.01%)
Jan 22, 2019 2294 2310 2254 2272 0 -34.21(-1.48%)
Jan 18, 2019 2308 2330 2291 2306 0 +10.48(+0.46%)
Jan 17, 2019 2289 2314 2270 2296 0 +16.07(+0.70%)
Jan 16, 2019 2280 2296 2266 2279 0 +0.58(+0.03%)
Jan 15, 2019 2281 2302 2264 2279 0 -0.49(-0.02%)
Jan 14, 2019 2273 2302 2256 2279 0 -0.61(-0.03%)
Jan 11, 2019 2273 2300 2260 2280 0 +1.77(+0.08%)
Jan 10, 2019 2263 2297 2248 2278 0 +7.84(+0.35%)
Jan 09, 2019 2281 2291 2254 2270 0 -0.82(-0.04%)
Jan 08, 2019 2249 2292 2234 2271 0 +33.77(+1.51%)
Jan 07, 2019 2211 2255 2199 2237 0 +28.37(+1.28%)
Jan 04, 2019 2200 2232 2182 2209 0 +32.54(+1.50%)
Jan 03, 2019 2157 2206 2137 2177 0 +5.38(+0.25%)
Jan 02, 2019 2121 2181 2109 2171 0 +36.16(+1.69%)
Dec 31, 2018 2133 2152 2101 2135 0 +10.12(+0.48%)
Dec 28, 2018 2120 2149 2103 2125 0 +9.48(+0.45%)
Dec 27, 2018 2089 2118 2051 2115 0 -1.90(-0.09%)
Dec 26, 2018 2074 2118 2045 2117 0 +54.42(+2.64%)
Dec 24, 2018 2075 2103 2059 2063 0 -41.64(-1.98%)
Dec 21, 2018 2150 2176 2088 2105 0 -41.44(-1.93%)
Dec 20, 2018 2186 2207 2123 2146 0 -47.26(-2.15%)
Dec 19, 2018 2229 2260 2181 2193 0 -31.44(-1.41%)
Dec 18, 2018 2245 2261 2210 2225 0 -5.18(-0.23%)
Dec 17, 2018 2270 2279 2218 2230 0 -46.18(-2.03%)
Dec 14, 2018 2263 2302 2247 2276 0 +0.12(+0.01%)
Dec 13, 2018 2297 2316 2253 2276 0 -14.28(-0.62%)
Dec 12, 2018 2294 2323 2285 2290 0 +14.67(+0.64%)
Dec 11, 2018 2314 2338 2264 2276 0 -20.24(-0.88%)
Dec 10, 2018 2337 2350 2277 2296 0 -51.52(-2.19%)
Dec 07, 2018 2356 2386 2328 2347 0 -10.40(-0.44%)
Dec 06, 2018 2316 2361 2279 2358 0 +4.62(+0.20%)
Dec 04, 2018 2410 2435 2344 2353 0 -51.66(-2.15%)
Dec 03, 2018 2419 2442 2368 2405 0 +10.55(+0.44%)
Nov 30, 2018 2409 2430 2371 2394 0 -16.97(-0.70%)
Nov 29, 2018 2386 2435 2377 2411 0 +8.55(+0.36%)
Nov 28, 2018 2399 2422 2370 2403 0 +9.65(+0.40%)
Nov 27, 2018 2363 2401 2352 2393 0 +25.22(+1.07%)
Nov 26, 2018 2391 2410 2347 2368 0 -0.86(-0.04%)
Nov 23, 2018 2362 2396 2348 2369 0 -5.61(-0.24%)
Nov 21, 2018 2374 2374 2374 2374 0 +38.54(+1.65%)
Nov 20, 2018 2379 2394 2311 2336 0 -75.51(-3.13%)
Nov 19, 2018 2469 2482 2403 2411 0 -61.49(-2.49%)
Nov 16, 2018 2446 2490 2422 2473 0 +21.48(+0.88%)
Nov 15, 2018 2434 2459 2403 2451 0 +7.78(+0.32%)
Nov 14, 2018 2463 2486 2426 2443 0 -5.58(-0.23%)
Nov 13, 2018 2435 2479 2414 2449 0 +21.08(+0.87%)
Nov 12, 2018 2446 2474 2419 2428 0 -20.37(-0.83%)
Nov 09, 2018 2449 2482 2424 2448 0 -6.98(-0.28%)
Nov 08, 2018 2470 2501 2432 2455 0 -24.33(-0.98%)
Nov 07, 2018 2477 2496 2428 2480 0 +17.70(+0.72%)
Nov 06, 2018 2442 2475 2421 2462 0 +16.84(+0.69%)
Nov 05, 2018 2417 2465 2406 2445 0 +33.89(+1.41%)
Nov 02, 2018 2440 2483 2393 2411 0 -39.82(-1.62%)
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.