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 (%)
Oct 30, 2020 1760 1767 1735 1747 0 -16.41(-0.93%)
Oct 29, 2020 1754 1772 1738 1763 0 +5.57(+0.32%)
Oct 28, 2020 1781 1785 1750 1758 0 -43.70(-2.43%)
Oct 27, 2020 1814 1819 1792 1802 0 -18.85(-1.04%)
Oct 26, 2020 1841 1844 1812 1820 0 -31.87(-1.72%)
Oct 23, 2020 1859 1876 1840 1852 0 -1.02(-0.06%)
Oct 22, 2020 1799 1860 1797 1853 0 +92.20(+5.24%)
Oct 21, 2020 1759 1774 1751 1761 0 -0.33(-0.02%)
Oct 20, 2020 1771 1777 1753 1761 0 +0.74(+0.04%)
Oct 19, 2020 1786 1787 1757 1761 0 -18.27(-1.03%)
Oct 16, 2020 1789 1794 1776 1779 0 -7.48(-0.42%)
Oct 15, 2020 1768 1795 1762 1786 0 +6.13(+0.34%)
Oct 14, 2020 1792 1802 1768 1780 0 -9.31(-0.52%)
Oct 13, 2020 1800 1806 1783 1790 0 -11.65(-0.65%)
Oct 12, 2020 1801 1811 1788 1801 0 +3.73(+0.21%)
Oct 09, 2020 1807 1818 1788 1798 0 -4.75(-0.26%)
Oct 08, 2020 1777 1807 1773 1802 0 +34.04(+1.93%)
Oct 07, 2020 1746 1773 1744 1768 0 +26.38(+1.51%)
Oct 06, 2020 1768 1774 1737 1742 0 -20.87(-1.18%)
Oct 05, 2020 1764 1774 1746 1763 0 +9.47(+0.54%)
Oct 02, 2020 1729 1760 1726 1753 0 +6.23(+0.36%)
Oct 01, 2020 1747 1758 1734 1747 0 +4.01(+0.23%)
Sep 30, 2020 1753 1760 1737 1743 0 -4.98(-0.28%)
Sep 29, 2020 1753 1764 1732 1748 0 -6.77(-0.39%)
Sep 28, 2020 1751 1763 1742 1755 0 +19.59(+1.13%)
Sep 25, 2020 1733 1745 1719 1735 0 -1.30(-0.07%)
Sep 24, 2020 1716 1749 1711 1737 0 +16.73(+0.97%)
Sep 23, 2020 1749 1759 1716 1720 0 -28.82(-1.65%)
Sep 22, 2020 1744 1760 1736 1749 0 +10.18(+0.59%)
Sep 21, 2020 1753 1758 1726 1738 0 -37.64(-2.12%)
Sep 18, 2020 1798 1805 1769 1776 0 -24.87(-1.38%)
Sep 17, 2020 1797 1815 1785 1801 0 -11.71(-0.65%)
Sep 16, 2020 1810 1836 1798 1813 0 +9.69(+0.54%)
Sep 15, 2020 1806 1820 1796 1803 0 +3.91(+0.22%)
Sep 14, 2020 1799 1816 1785 1799 0 +10.16(+0.57%)
Sep 11, 2020 1793 1802 1774 1789 0 +3.22(+0.18%)
Sep 10, 2020 1816 1830 1784 1786 0 -29.56(-1.63%)
Sep 09, 2020 1814 1831 1801 1815 0 +9.95(+0.55%)
Sep 08, 2020 1807 1824 1792 1805 0 -17.50(-0.96%)
Sep 04, 2020 1827 1847 1797 1823 0 +3.23(+0.18%)
Sep 03, 2020 1832 1851 1808 1820 0 -14.22(-0.78%)
Sep 02, 2020 1811 1861 1801 1834 0 +40.01(+2.23%)
Sep 01, 2020 1797 1808 1771 1794 0 -4.10(-0.23%)
Aug 31, 2020 1828 1833 1795 1798 0 -31.97(-1.75%)
Aug 28, 2020 1820 1835 1808 1830 0 +12.66(+0.70%)
Aug 27, 2020 1809 1830 1803 1817 0 +10.86(+0.60%)
Aug 26, 2020 1807 1818 1796 1806 0 -4.68(-0.26%)
Aug 25, 2020 1814 1822 1800 1811 0 +0.16(+0.01%)
Aug 24, 2020 1799 1819 1791 1811 0 +13.16(+0.73%)
Aug 21, 2020 1793 1810 1784 1798 0 +0.49(+0.03%)
Aug 20, 2020 1801 1812 1792 1797 0 -11.32(-0.63%)
Aug 19, 2020 1814 1831 1800 1809 0 -4.51(-0.25%)
Aug 18, 2020 1813 1825 1802 1813 0 +2.24(+0.12%)
Aug 17, 2020 1820 1827 1799 1811 0 -5.06(-0.28%)
Aug 14, 2020 1802 1825 1797 1816 0 +9.59(+0.53%)
Aug 13, 2020 1800 1816 1792 1806 0 +2.59(+0.14%)
Aug 12, 2020 1820 1830 1796 1804 0 -4.82(-0.27%)
Aug 11, 2020 1804 1833 1800 1808 0 +17.20(+0.96%)
Aug 10, 2020 1785 1797 1780 1791 0 +6.74(+0.38%)
Aug 07, 2020 1788 1802 1773 1785 0 -10.90(-0.61%)
Aug 06, 2020 1779 1806 1769 1795 0 +13.30(+0.75%)
Aug 05, 2020 1808 1824 1767 1782 0 -13.76(-0.77%)
Aug 04, 2020 1755 1808 1754 1796 0 +41.77(+2.38%)
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.