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 (%)
Nov 30, 2011 1668 1714 1658 1708 0 +94.98(+5.89%)
Nov 29, 2011 1616 1641 1600 1613 0 +0.82(+0.05%)
Nov 28, 2011 1615 1637 1597 1612 0 +48.09(+3.07%)
Nov 25, 2011 1565 1590 1556 1564 0 -5.57(-0.35%)
Nov 23, 2011 1570 1570 1570 0 -41.89(-2.60%)
Nov 22, 2011 1610 1635 1594 1612 0 +0.66(+0.04%)
Nov 21, 2011 1610 1625 1596 1611 0 -29.77(-1.81%)
Nov 18, 2011 1656 1664 1628 1641 0 -1.93(-0.12%)
Nov 17, 2011 1665 1677 1626 1643 0 -23.61(-1.42%)
Nov 16, 2011 1676 1704 1658 1666 0 -29.97(-1.77%)
Nov 15, 2011 1707 1719 1683 1696 0 -21.39(-1.25%)
Nov 14, 2011 1713 1739 1697 1718 0 -18.37(-1.06%)
Nov 11, 2011 1715 1754 1709 1736 0 +43.04(+2.54%)
Nov 10, 2011 1688 1704 1660 1693 0 +48.41(+2.94%)
Nov 09, 2011 1681 1697 1634 1645 0 -97.90(-5.62%)
Nov 08, 2011 1733 1751 1706 1743 0 +9.52(+0.55%)
Nov 07, 2011 1714 1739 1697 1733 0 +18.49(+1.08%)
Nov 04, 2011 1683 1728 1668 1715 0 +13.36(+0.79%)
Nov 03, 2011 1717 1734 1668 1701 0 +6.22(+0.37%)
Nov 02, 2011 1702 1731 1680 1695 0 +29.33(+1.76%)
Nov 01, 2011 1655 1698 1637 1666 0 -58.02(-3.37%)
Oct 31, 2011 1732 1764 1711 1724 0 -29.60(-1.69%)
Oct 28, 2011 1752 1776 1720 1753 0 +0.44(+0.03%)
Oct 27, 2011 1756 1785 1728 1753 0 +53.01(+3.12%)
Oct 26, 2011 1686 1715 1657 1700 0 +40.46(+2.44%)
Oct 25, 2011 1692 1701 1655 1659 0 -49.14(-2.88%)
Oct 24, 2011 1682 1723 1670 1709 0 +36.96(+2.21%)
Oct 21, 2011 1667 1686 1643 1672 0 +33.70(+2.06%)
Oct 20, 2011 1615 1659 1595 1638 0 +26.47(+1.64%)
Oct 19, 2011 1645 1661 1602 1611 0 -36.58(-2.22%)
Oct 18, 2011 1610 1663 1585 1648 0 +51.91(+3.25%)
Oct 17, 2011 1631 1639 1588 1596 0 -43.05(-2.63%)
Oct 14, 2011 1648 1672 1619 1639 0 +16.38(+1.01%)
Oct 13, 2011 1624 1637 1588 1623 0 -13.59(-0.83%)
Oct 12, 2011 1627 1656 1617 1636 0 +32.78(+2.04%)
Oct 11, 2011 1580 1611 1566 1604 0 +13.95(+0.88%)
Oct 10, 2011 1552 1597 1549 1590 0 +68.82(+4.53%)
Oct 07, 2011 1562 1577 1507 1521 0 -28.02(-1.81%)
Oct 06, 2011 1529 1552 1518 1549 0 +43.50(+2.89%)
Oct 05, 2011 1478 1514 1459 1505 0 +45.04(+3.08%)
Oct 04, 2011 1406 1470 1371 1460 0 +33.50(+2.35%)
Oct 03, 2011 1467 1485 1418 1427 0 -46.55(-3.16%)
Sep 30, 2011 1469 1501 1448 1473 0 -23.71(-1.58%)
Sep 29, 2011 1534 1537 1461 1497 0 -0.30(-0.02%)
Sep 28, 2011 1556 1563 1493 1497 0 -53.26(-3.43%)
Sep 27, 2011 1574 1596 1542 1551 0 +18.34(+1.20%)
Sep 26, 2011 1536 1549 1488 1532 0 +11.45(+0.75%)
Sep 23, 2011 1498 1545 1483 1521 0 +23.97(+1.60%)
Sep 22, 2011 1498 1529 1445 1497 0 -59.86(-3.85%)
Sep 21, 2011 1611 1631 1554 1557 0 -56.21(-3.48%)
Sep 20, 2011 1653 1661 1610 1613 0 -34.84(-2.11%)
Sep 19, 2011 1636 1669 1613 1648 0 -27.35(-1.63%)
Sep 16, 2011 1693 1703 1654 1675 0 -9.34(-0.55%)
Sep 15, 2011 1680 1702 1657 1684 0 +22.82(+1.37%)
Sep 14, 2011 1641 1687 1619 1662 0 +27.80(+1.70%)
Sep 13, 2011 1602 1651 1592 1634 0 +36.55(+2.29%)
Sep 12, 2011 1590 1620 1557 1597 0 -19.41(-1.20%)
Sep 09, 2011 1650 1665 1600 1617 0 -53.74(-3.22%)
Sep 08, 2011 1680 1710 1658 1670 0 -27.11(-1.60%)
Sep 07, 2011 1673 1713 1669 1698 0 +43.95(+2.66%)
Sep 06, 2011 1645 1665 1609 1654 0 -46.89(-2.76%)
Sep 02, 2011 1701 1701 1701 0 -67.13(-3.80%)
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.