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 )

16.72 UNCHANGED
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 30, 2020 375.93 378.30 360.81 363.45 0 -12.98(-3.45%)
Nov 27, 2020 373.52 382.49 368.55 376.44 0 +7.89(+2.14%)
Nov 26, 2020 366.51 375.49 359.25 368.55 0 +0.62(+0.17%)
Nov 25, 2020 367.13 373.01 356.28 367.93 0 -0.27(-0.07%)
Nov 24, 2020 364.88 371.92 354.90 368.20 0 +6.64(+1.84%)
Nov 23, 2020 359.81 367.19 350.58 361.56 0 +4.36(+1.22%)
Nov 20, 2020 355.38 366.61 340.70 357.21 0 +0.97(+0.27%)
Nov 19, 2020 347.80 366.02 340.20 356.24 0 +4.07(+1.16%)
Nov 18, 2020 356.60 369.92 341.07 352.17 0 +3.19(+0.91%)
Nov 17, 2020 351.11 357.38 342.04 348.98 0 -4.10(-1.16%)
Nov 16, 2020 342.50 356.51 339.02 353.08 0 +17.24(+5.13%)
Nov 13, 2020 327.73 341.15 325.52 335.83 0 +10.14(+3.11%)
Nov 12, 2020 334.01 337.90 322.54 325.69 0 -8.60(-2.57%)
Nov 11, 2020 341.07 341.96 330.89 334.29 0 -0.55(-0.17%)
Nov 10, 2020 329.76 341.17 319.93 334.84 0 +7.19(+2.20%)
Nov 09, 2020 319.17 332.91 316.58 327.65 0 +22.40(+7.34%)
Nov 06, 2020 312.55 315.63 302.26 305.25 0 -5.84(-1.88%)
Nov 05, 2020 301.73 316.29 299.65 311.09 0 +8.07(+2.66%)
Nov 04, 2020 301.22 307.49 293.72 303.02 0 +3.26(+1.09%)
Nov 03, 2020 297.86 307.84 290.44 299.76 0 +12.46(+4.34%)
Nov 02, 2020 287.38 292.12 279.58 287.30 0 +3.32(+1.17%)
Oct 30, 2020 285.35 290.96 280.22 283.98 0 -9.65(-3.29%)
Oct 29, 2020 284.78 318.23 282.87 293.63 0 +8.91(+3.13%)
Oct 28, 2020 293.49 294.28 280.28 284.71 0 -12.18(-4.10%)
Oct 27, 2020 305.02 307.77 295.27 296.89 0 -3.91(-1.30%)
Oct 26, 2020 300.06 308.71 287.55 300.80 0 -0.43(-0.14%)
Oct 23, 2020 285.98 305.17 283.61 301.23 0 +20.91(+7.46%)
Oct 22, 2020 277.03 287.91 271.66 280.32 0 +13.71(+5.14%)
Oct 21, 2020 255.13 271.36 253.43 266.60 0 +11.77(+4.62%)
Oct 20, 2020 256.55 260.66 248.53 254.83 0 +2.00(+0.79%)
Oct 19, 2020 257.16 263.09 251.84 252.83 0 -5.92(-2.29%)
Oct 16, 2020 253.53 262.45 250.47 258.75 0 +7.75(+3.09%)
Oct 15, 2020 246.47 255.17 242.36 251.00 0 +1.63(+0.65%)
Oct 14, 2020 251.69 254.44 245.96 249.37 0 -3.41(-1.35%)
Oct 13, 2020 254.69 256.49 250.53 252.77 0 -2.23(-0.87%)
Oct 12, 2020 254.48 257.61 253.64 255.00 0 -0.14(-0.06%)
Oct 09, 2020 261.42 262.65 252.55 255.15 0 -5.58(-2.14%)
Oct 08, 2020 258.32 267.38 253.27 260.73 0 +1.38(+0.53%)
Oct 07, 2020 254.00 261.35 250.28 259.35 0 +7.05(+2.79%)
Oct 06, 2020 257.57 262.53 246.03 252.30 0 -4.02(-1.57%)
Oct 05, 2020 252.51 261.66 245.06 256.32 0 +4.89(+1.94%)
Oct 02, 2020 246.41 254.93 242.93 251.44 0 +0.95(+0.38%)
Oct 01, 2020 249.06 253.16 246.68 250.49 0 +1.05(+0.42%)
Sep 30, 2020 250.28 261.63 246.15 249.44 0 -7.21(-2.81%)
Sep 29, 2020 251.81 261.93 244.70 256.65 0 +4.43(+1.76%)
Sep 28, 2020 253.89 259.49 247.33 252.22 0 +2.49(+1.00%)
Sep 25, 2020 234.62 253.63 234.29 249.73 0 +12.76(+5.38%)
Sep 24, 2020 234.31 245.77 225.53 236.97 0 -0.35(-0.15%)
Sep 23, 2020 251.16 254.81 234.89 237.33 0 -7.74(-3.16%)
Sep 22, 2020 244.14 253.92 238.43 245.06 0 +2.96(+1.22%)
Sep 21, 2020 246.90 252.15 238.25 242.10 0 -6.88(-2.76%)
Sep 18, 2020 264.08 267.83 244.97 248.98 0 -15.41(-5.83%)
Sep 17, 2020 257.04 272.56 251.08 264.39 0 +4.35(+1.67%)
Sep 16, 2020 261.55 264.68 253.76 260.04 0 -2.85(-1.08%)
Sep 15, 2020 266.14 268.38 257.76 262.89 0 -3.18(-1.20%)
Sep 14, 2020 258.51 269.22 254.72 266.07 0 +3.48(+1.32%)
Sep 11, 2020 262.57 269.81 255.28 262.59 0 +1.61(+0.62%)
Sep 10, 2020 260.65 264.97 256.38 260.98 0 +2.03(+0.78%)
Sep 09, 2020 265.05 266.30 255.21 258.96 0 -2.86(-1.09%)
Sep 08, 2020 257.48 265.93 249.50 261.82 0 +0.46(+0.18%)
Sep 04, 2020 260.73 263.22 257.61 261.35 0 -3.46(-1.31%)
Sep 03, 2020 272.29 277.81 263.90 264.81 0 -7.98(-2.92%)
Sep 02, 2020 274.07 278.69 266.93 272.79 0 +2.65(+0.98%)
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.