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 (%)
Feb 26, 2010 1371 1397 1348 1380 0 +8.26(+0.60%)
Feb 25, 2010 1356 1381 1339 1372 0 -12.32(-0.89%)
Feb 24, 2010 1378 1400 1370 1384 0 +9.19(+0.67%)
Feb 23, 2010 1396 1402 1367 1375 0 -21.68(-1.55%)
Feb 22, 2010 1411 1422 1390 1397 0 -12.06(-0.86%)
Feb 19, 2010 1385 1417 1374 1409 0 +10.17(+0.73%)
Feb 18, 2010 1378 1404 1366 1399 0 +22.35(+1.62%)
Feb 17, 2010 1391 1411 1359 1376 0 -13.95(-1.00%)
Feb 16, 2010 1386 1402 1360 1390 0 +27.19(+1.99%)
Feb 12, 2010 1363 1363 1363 0 +7.95(+0.59%)
Feb 11, 2010 1330 1364 1322 1355 0 +20.73(+1.55%)
Feb 10, 2010 1331 1352 1310 1334 0 -3.26(-0.24%)
Feb 09, 2010 1328 1354 1313 1338 0 +30.30(+2.32%)
Feb 08, 2010 1330 1339 1301 1307 0 -18.35(-1.38%)
Feb 05, 2010 1332 1344 1290 1326 0 -10.10(-0.76%)
Feb 04, 2010 1364 1377 1325 1336 0 -49.59(-3.58%)
Feb 03, 2010 1387 1408 1363 1385 0 +1.19(+0.09%)
Feb 02, 2010 1369 1394 1345 1384 0 +16.36(+1.20%)
Feb 01, 2010 1360 1379 1343 1368 0 +13.43(+0.99%)
Jan 29, 2010 1379 1388 1343 1354 0 -16.77(-1.22%)
Jan 28, 2010 1382 1390 1348 1371 0 +2.33(+0.17%)
Jan 27, 2010 1354 1379 1338 1369 0 +2.95(+0.22%)
Jan 26, 2010 1358 1382 1349 1366 0 -8.43(-0.61%)
Jan 25, 2010 1380 1390 1351 1374 0 +11.04(+0.81%)
Jan 22, 2010 1369 1390 1349 1363 0 -12.82(-0.93%)
Jan 21, 2010 1385 1413 1363 1376 0 -8.26(-0.60%)
Jan 20, 2010 1383 1397 1360 1384 0 +2.11(+0.15%)
Jan 19, 2010 1370 1389 1357 1382 0 +5.47(+0.40%)
Jan 15, 2010 1377 1377 1377 0 -22.83(-1.63%)
Jan 14, 2010 1405 1414 1390 1400 0 -8.19(-0.58%)
Jan 13, 2010 1381 1414 1370 1408 0 +28.61(+2.07%)
Jan 12, 2010 1393 1407 1370 1379 0 -29.95(-2.13%)
Jan 11, 2010 1401 1418 1387 1409 0 +8.64(+0.62%)
Jan 08, 2010 1395 1415 1381 1400 0 +3.60(+0.26%)
Jan 07, 2010 1386 1408 1371 1397 0 +10.35(+0.75%)
Jan 06, 2010 1395 1408 1374 1386 0 -10.60(-0.76%)
Jan 05, 2010 1410 1425 1383 1397 0 -9.59(-0.68%)
Jan 04, 2010 1409 1430 1385 1407 0 +11.22(+0.80%)
Dec 31, 2009 1395 1395 1395 0 -6.90(-0.49%)
Dec 30, 2009 1397 1414 1382 1402 0 -4.91(-0.35%)
Dec 29, 2009 1397 1422 1388 1407 0 +23.85(+1.72%)
Dec 28, 2009 1392 1396 1375 1383 0 -2.75(-0.20%)
Dec 24, 2009 1382 1397 1376 1386 0 +4.22(+0.31%)
Dec 23, 2009 1380 1393 1361 1382 0 +10.40(+0.76%)
Dec 22, 2009 1367 1383 1358 1372 0 +7.00(+0.51%)
Dec 21, 2009 1360 1395 1347 1365 0 +18.13(+1.35%)
Dec 18, 2009 1342 1363 1314 1346 0 +1.36(+0.10%)
Dec 17, 2009 1362 1375 1339 1345 0 -35.30(-2.56%)
Dec 16, 2009 1376 1400 1364 1380 0 +14.25(+1.04%)
Dec 15, 2009 1350 1385 1335 1366 0 +8.05(+0.59%)
Dec 14, 2009 1368 1379 1349 1358 0 -14.54(-1.06%)
Dec 11, 2009 1405 1411 1358 1373 0 -37.76(-2.68%)
Dec 10, 2009 1404 1429 1400 1410 0 +1.88(+0.13%)
Dec 09, 2009 1406 1423 1377 1408 0 -2.62(-0.19%)
Dec 08, 2009 1412 1436 1395 1411 0 -14.39(-1.01%)
Dec 07, 2009 1393 1443 1390 1426 0 +25.85(+1.85%)
Dec 04, 2009 1393 1422 1373 1400 0 +27.60(+2.01%)
Dec 03, 2009 1377 1398 1363 1372 0 -6.72(-0.49%)
Dec 02, 2009 1376 1398 1367 1379 0 -5.25(-0.38%)
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.