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 (%)
Dec 31, 2019 2156 2170 2152 2164 0 +7.98(+0.37%)
Dec 30, 2019 2167 2172 2151 2156 0 -11.66(-0.54%)
Dec 27, 2019 2167 2174 2160 2168 0 +3.58(+0.17%)
Dec 26, 2019 2157 2167 2150 2164 0 +9.93(+0.46%)
Dec 24, 2019 2162 2165 2149 2154 0 -7.02(-0.32%)
Dec 23, 2019 2162 2169 2147 2161 0 +5.88(+0.27%)
Dec 20, 2019 2157 2170 2142 2156 0 +0.16(+0.01%)
Dec 19, 2019 2114 2164 2110 2155 0 +40.38(+1.91%)
Dec 18, 2019 2113 2128 2099 2115 0 -0.37(-0.02%)
Dec 17, 2019 2114 2127 2102 2115 0 +0.42(+0.02%)
Dec 16, 2019 2124 2131 2106 2115 0 -2.30(-0.11%)
Dec 13, 2019 2103 2133 2096 2117 0 +7.67(+0.36%)
Dec 12, 2019 2100 2124 2091 2110 0 +10.25(+0.49%)
Dec 11, 2019 2085 2107 2079 2099 0 +19.81(+0.95%)
Dec 10, 2019 2092 2102 2073 2079 0 -18.07(-0.86%)
Dec 09, 2019 2101 2117 2092 2098 0 -3.89(-0.19%)
Dec 06, 2019 2099 2111 2092 2101 0 +6.80(+0.32%)
Dec 05, 2019 2098 2106 2082 2095 0 -0.23(-0.01%)
Dec 04, 2019 2063 2118 2050 2095 0 +41.82(+2.04%)
Dec 03, 2019 2045 2060 2023 2053 0 -9.98(-0.48%)
Dec 02, 2019 2101 2106 2059 2063 0 -36.19(-1.72%)
Nov 29, 2019 2088 2111 2083 2099 0 +9.70(+0.46%)
Nov 27, 2019 2091 2110 2075 2090 0 -1.45(-0.07%)
Nov 26, 2019 2100 2109 2063 2091 0 -6.37(-0.30%)
Nov 25, 2019 2074 2110 2063 2097 0 +25.86(+1.25%)
Nov 22, 2019 2052 2078 2042 2071 0 +22.43(+1.09%)
Nov 21, 2019 2055 2073 2028 2049 0 -7.56(-0.37%)
Nov 20, 2019 2069 2084 2042 2057 0 -20.03(-0.96%)
Nov 19, 2019 2078 2090 2053 2077 0 -1.97(-0.09%)
Nov 18, 2019 2061 2091 2041 2079 0 +11.25(+0.54%)
Nov 15, 2019 2066 2092 2044 2067 0 +14.17(+0.69%)
Nov 14, 2019 2043 2075 2027 2053 0 +11.47(+0.56%)
Nov 13, 2019 2045 2073 2021 2042 0 -16.16(-0.79%)
Nov 12, 2019 2084 2094 2039 2058 0 -36.95(-1.76%)
Nov 11, 2019 2058 2100 2044 2095 0 +26.65(+1.29%)
Nov 08, 2019 2061 2087 2030 2068 0 +1.69(+0.08%)
Nov 07, 2019 2047 2083 2031 2066 0 +36.13(+1.78%)
Nov 06, 2019 2008 2049 1986 2030 0 +1.73(+0.09%)
Nov 05, 2019 2028 2049 2017 2029 0 +7.82(+0.39%)
Nov 04, 2019 2024 2043 2004 2021 0 +6.33(+0.31%)
Nov 01, 2019 2005 2026 1990 2014 0 +18.74(+0.94%)
Oct 31, 2019 1988 2005 1965 1996 0 +3.44(+0.17%)
Oct 30, 2019 2023 2026 1967 1992 0 -31.52(-1.56%)
Oct 29, 2019 2026 2045 2008 2024 0 -9.83(-0.48%)
Oct 28, 2019 2028 2058 2018 2034 0 +11.64(+0.58%)
Oct 25, 2019 1982 2054 1980 2022 0 +38.20(+1.93%)
Oct 24, 2019 2028 2034 1959 1984 0 -32.09(-1.59%)
Oct 23, 2019 2028 2043 1992 2016 0 -60.98(-2.94%)
Oct 22, 2019 2070 2093 2054 2077 0 +4.17(+0.20%)
Oct 21, 2019 2069 2096 2051 2073 0 +15.24(+0.74%)
Oct 18, 2019 2078 2094 2049 2057 0 -20.00(-0.96%)
Oct 17, 2019 2080 2096 2036 2077 0 +2.37(+0.11%)
Oct 16, 2019 2050 2094 2044 2075 0 +23.16(+1.13%)
Oct 15, 2019 2043 2065 2023 2052 0 +14.02(+0.69%)
Oct 14, 2019 2047 2058 2014 2038 0 -8.21(-0.40%)
Oct 11, 2019 2028 2069 2024 2046 0 +39.20(+1.95%)
Oct 10, 2019 1996 2023 1987 2007 0 +18.38(+0.92%)
Oct 09, 2019 2001 2012 1977 1989 0 +4.03(+0.20%)
Oct 08, 2019 2023 2031 1974 1985 0 -48.95(-2.41%)
Oct 07, 2019 2045 2057 2023 2033 0 -13.99(-0.68%)
Oct 04, 2019 2034 2062 2024 2047 0 +17.13(+0.84%)
Oct 03, 2019 2023 2039 1996 2030 0 +4.84(+0.24%)
Oct 02, 2019 2066 2072 2018 2025 0 -52.87(-2.54%)
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.