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 (%)
Apr 30, 2019 2336 2358 2312 2335 0 -3.11(-0.13%)
Apr 29, 2019 2342 2362 2323 2338 0 -1.71(-0.07%)
Apr 26, 2019 2314 2347 2305 2340 0 +33.87(+1.47%)
Apr 25, 2019 2308 2321 2285 2306 0 -5.30(-0.23%)
Apr 24, 2019 2312 2339 2292 2312 0 -3.82(-0.16%)
Apr 23, 2019 2314 2331 2291 2315 0 -3.22(-0.14%)
Apr 22, 2019 2368 2378 2307 2319 0 -60.06(-2.52%)
Apr 18, 2019 2379 2402 2352 2379 0 -42.01(-1.74%)
Apr 17, 2019 2421 2440 2404 2421 0 +1.75(+0.07%)
Apr 16, 2019 2410 2428 2395 2419 0 +17.05(+0.71%)
Apr 15, 2019 2404 2416 2382 2402 0 +2.84(+0.12%)
Apr 12, 2019 2415 2426 2375 2399 0 -6.47(-0.27%)
Apr 11, 2019 2422 2433 2400 2406 0 -15.41(-0.64%)
Apr 10, 2019 2396 2431 2390 2421 0 +24.20(+1.01%)
Apr 09, 2019 2403 2415 2385 2397 0 -11.49(-0.48%)
Apr 08, 2019 2375 2416 2359 2408 0 +26.61(+1.12%)
Apr 05, 2019 2378 2400 2359 2382 0 +8.92(+0.38%)
Apr 04, 2019 2359 2391 2346 2373 0 +15.22(+0.65%)
Apr 03, 2019 2342 2376 2328 2358 0 +26.53(+1.14%)
Apr 02, 2019 2338 2354 2313 2331 0 -5.71(-0.24%)
Apr 01, 2019 2334 2356 2316 2337 0 +19.51(+0.84%)
Mar 29, 2019 2319 2336 2298 2317 0 +11.97(+0.52%)
Mar 28, 2019 2311 2332 2291 2305 0 -8.43(-0.36%)
Mar 27, 2019 2307 2325 2289 2314 0 +15.39(+0.67%)
Mar 26, 2019 2264 2320 2256 2298 0 +38.94(+1.72%)
Mar 25, 2019 2273 2292 2243 2259 0 -3.88(-0.17%)
Mar 22, 2019 2290 2303 2255 2263 0 -37.44(-1.63%)
Mar 21, 2019 2291 2318 2278 2301 0 +2.57(+0.11%)
Mar 20, 2019 2305 2326 2277 2298 0 -11.21(-0.49%)
Mar 19, 2019 2337 2350 2305 2309 0 -22.24(-0.95%)
Mar 18, 2019 2331 2341 2312 2332 0 +1.56(+0.07%)
Mar 15, 2019 2340 2355 2322 2330 0 -5.23(-0.22%)
Mar 14, 2019 2338 2356 2314 2335 0 +1.77(+0.08%)
Mar 13, 2019 2341 2362 2317 2333 0 -4.28(-0.18%)
Mar 12, 2019 2319 2347 2311 2338 0 +22.97(+0.99%)
Mar 11, 2019 2292 2321 2279 2315 0 +23.93(+1.04%)
Mar 08, 2019 2274 2300 2265 2291 0 +4.08(+0.18%)
Mar 07, 2019 2316 2333 2278 2287 0 -24.33(-1.05%)
Mar 06, 2019 2322 2337 2288 2311 0 -10.22(-0.44%)
Mar 05, 2019 2318 2343 2301 2321 0 -0.01(-0.00%)
Mar 04, 2019 2351 2363 2291 2321 0 -22.99(-0.98%)
Mar 01, 2019 2380 2402 2306 2344 0 -27.92(-1.18%)
Feb 28, 2019 2349 2390 2334 2372 0 +21.09(+0.90%)
Feb 27, 2019 2350 2371 2331 2351 0 -6.56(-0.28%)
Feb 26, 2019 2340 2376 2326 2358 0 +12.67(+0.54%)
Feb 25, 2019 2385 2392 2335 2345 0 -30.84(-1.30%)
Feb 22, 2019 2380 2403 2343 2376 0 +0.41(+0.02%)
Feb 21, 2019 2379 2393 2362 2375 0 -4.62(-0.19%)
Feb 20, 2019 2357 2394 2353 2380 0 +23.18(+0.98%)
Feb 19, 2019 2348 2369 2338 2357 0 +1.06(+0.04%)
Feb 15, 2019 2318 2367 2306 2356 0 +35.57(+1.53%)
Feb 14, 2019 2286 2334 2275 2320 0 +30.40(+1.33%)
Feb 13, 2019 2302 2311 2273 2290 0 -5.20(-0.23%)
Feb 12, 2019 2280 2307 2269 2295 0 +27.01(+1.19%)
Feb 11, 2019 2298 2315 2254 2268 0 -34.86(-1.51%)
Feb 08, 2019 2290 2308 2273 2303 0 +7.66(+0.33%)
Feb 07, 2019 2307 2316 2267 2295 0 -19.57(-0.85%)
Feb 06, 2019 2330 2347 2306 2315 0 -20.80(-0.89%)
Feb 05, 2019 2321 2349 2314 2336 0 +18.77(+0.81%)
Feb 04, 2019 2313 2329 2300 2317 0 -1.18(-0.05%)
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.