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 - Radio Sector (CIX: MSECTOR724 )

17.16 +0.44 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Nov 29, 2019 534.78 540.58 530.82 535.20 0 +1.00(+0.19%)
Nov 28, 2019 536.73 540.10 531.25 534.20 0 -3.11(-0.58%)
Nov 27, 2019 535.49 543.21 533.11 537.30 0 +3.69(+0.69%)
Nov 26, 2019 540.86 542.64 528.47 533.61 0 -6.26(-1.16%)
Nov 25, 2019 534.36 544.14 527.91 539.87 0 +7.53(+1.41%)
Nov 22, 2019 533.03 537.82 528.76 532.34 0 -0.42(-0.08%)
Nov 21, 2019 532.57 537.20 524.65 532.76 0 +1.11(+0.21%)
Nov 20, 2019 530.12 542.83 524.51 531.65 0 +3.66(+0.69%)
Nov 19, 2019 526.96 536.79 524.26 527.99 0 +0.58(+0.11%)
Nov 18, 2019 524.12 539.12 515.67 527.41 0 -0.87(-0.17%)
Nov 15, 2019 529.38 537.12 525.17 528.28 0 -3.59(-0.67%)
Nov 14, 2019 527.28 537.21 525.66 531.87 0 +3.59(+0.68%)
Nov 13, 2019 520.35 536.95 518.11 528.29 0 +0.65(+0.12%)
Nov 12, 2019 520.69 533.51 517.34 527.63 0 +3.38(+0.64%)
Nov 11, 2019 502.92 530.06 502.38 524.25 0 +19.84(+3.93%)
Nov 08, 2019 486.95 515.20 485.76 504.41 0 +29.84(+6.29%)
Nov 07, 2019 467.30 479.05 462.44 474.57 0 +8.19(+1.76%)
Nov 06, 2019 471.98 476.33 463.22 466.38 0 -7.35(-1.55%)
Nov 05, 2019 467.95 476.12 466.22 473.73 0 +7.80(+1.67%)
Nov 04, 2019 475.38 477.84 462.74 465.93 0 -6.64(-1.40%)
Nov 01, 2019 462.65 476.61 461.16 472.57 0 +12.78(+2.78%)
Oct 31, 2019 457.32 464.73 454.50 459.79 0 +0.72(+0.16%)
Oct 30, 2019 458.53 463.15 446.50 459.07 0 +0.98(+0.21%)
Oct 29, 2019 455.66 462.90 451.99 458.09 0 +2.43(+0.53%)
Oct 28, 2019 452.40 464.66 446.11 455.66 0 +6.59(+1.47%)
Oct 25, 2019 447.75 457.46 440.18 449.07 0 -0.55(-0.12%)
Oct 24, 2019 457.13 459.32 442.75 449.62 0 -6.35(-1.39%)
Oct 23, 2019 462.23 467.69 448.45 455.97 0 -7.08(-1.53%)
Oct 22, 2019 445.25 469.87 441.04 463.05 0 +19.78(+4.46%)
Oct 21, 2019 466.44 469.61 442.31 443.27 0 -23.51(-5.04%)
Oct 18, 2019 482.61 485.14 453.45 466.78 0 -36.76(-7.30%)
Oct 17, 2019 500.48 507.52 496.27 503.54 0 +3.32(+0.66%)
Oct 16, 2019 498.38 502.92 491.20 500.22 0 +1.84(+0.37%)
Oct 15, 2019 499.52 506.67 490.36 498.38 0 +3.28(+0.66%)
Oct 14, 2019 494.74 496.67 493.48 495.10 0 +0.39(+0.08%)
Oct 11, 2019 477.50 500.94 475.54 494.72 0 +19.11(+4.02%)
Oct 10, 2019 464.50 480.32 462.55 475.60 0 +10.50(+2.26%)
Oct 09, 2019 463.73 469.32 461.09 465.10 0 +4.46(+0.97%)
Oct 08, 2019 462.21 467.99 452.19 460.64 0 -3.34(-0.72%)
Oct 07, 2019 468.96 469.88 462.20 463.98 0 -5.41(-1.15%)
Oct 04, 2019 472.38 475.11 464.00 469.39 0 -1.77(-0.38%)
Oct 03, 2019 472.27 477.82 461.62 471.16 0 -0.31(-0.07%)
Oct 02, 2019 471.07 476.20 461.08 471.47 0 -2.39(-0.50%)
Oct 01, 2019 474.46 483.15 467.73 473.86 0 +1.09(+0.23%)
Sep 30, 2019 471.69 478.99 467.17 472.77 0 +2.14(+0.45%)
Sep 27, 2019 478.67 485.95 465.85 470.64 0 -7.39(-1.55%)
Sep 26, 2019 479.19 483.77 473.45 478.02 0 -0.31(-0.07%)
Sep 25, 2019 475.05 485.78 468.86 478.34 0 +3.17(+0.67%)
Sep 24, 2019 486.06 488.41 471.21 475.17 0 -10.57(-2.18%)
Sep 23, 2019 496.36 498.05 480.70 485.74 0 -12.08(-2.43%)
Sep 20, 2019 487.30 503.35 476.59 497.82 0 +12.10(+2.49%)
Sep 19, 2019 493.55 494.75 480.50 485.72 0 -5.94(-1.21%)
Sep 18, 2019 493.32 502.80 484.57 491.66 0 -3.88(-0.78%)
Sep 17, 2019 499.53 503.63 487.71 495.54 0 -2.89(-0.58%)
Sep 16, 2019 497.62 502.99 491.29 498.43 0 +1.33(+0.27%)
Sep 13, 2019 497.38 506.19 490.57 497.10 0 +0.27(+0.05%)
Sep 12, 2019 492.31 502.12 490.17 496.83 0 +4.90(+1.00%)
Sep 11, 2019 498.39 502.24 481.69 491.93 0 -3.31(-0.67%)
Sep 10, 2019 492.68 500.20 485.23 495.24 0 +4.62(+0.94%)
Sep 09, 2019 480.76 494.12 479.20 490.62 0 +10.88(+2.27%)
Sep 06, 2019 482.16 495.84 476.41 479.74 0 -3.72(-0.77%)
Sep 05, 2019 468.96 493.57 466.73 483.46 0 +13.08(+2.78%)
Sep 04, 2019 456.58 472.35 452.08 470.38 0 +15.13(+3.32%)
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.