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 (%)
May 31, 2019 2273 2297 2254 2276 0 -17.61(-0.77%)
May 30, 2019 2282 2326 2266 2294 0 +20.77(+0.91%)
May 29, 2019 2279 2296 2251 2273 0 -15.02(-0.66%)
May 28, 2019 2285 2313 2271 2288 0 +1.21(+0.05%)
May 24, 2019 2291 2302 2268 2287 0 +5.10(+0.22%)
May 23, 2019 2263 2298 2244 2281 0 -1.62(-0.07%)
May 22, 2019 2285 2302 2260 2283 0 -11.58(-0.50%)
May 21, 2019 2288 2324 2270 2295 0 +15.44(+0.68%)
May 20, 2019 2279 2288 2260 2279 0 -3.38(-0.15%)
May 17, 2019 2273 2305 2263 2283 0 -5.82(-0.25%)
May 16, 2019 2276 2305 2266 2288 0 +18.85(+0.83%)
May 15, 2019 2249 2280 2232 2270 0 +11.17(+0.49%)
May 14, 2019 2261 2282 2234 2258 0 +1.97(+0.09%)
May 13, 2019 2295 2306 2236 2256 0 -69.38(-2.98%)
May 10, 2019 2298 2335 2272 2326 0 +23.18(+1.01%)
May 09, 2019 2302 2324 2271 2303 0 -9.41(-0.41%)
May 08, 2019 2316 2347 2294 2312 0 -10.97(-0.47%)
May 07, 2019 2331 2368 2292 2323 0 -17.96(-0.77%)
May 06, 2019 2294 2358 2277 2341 0 +40.85(+1.78%)
May 03, 2019 2306 2329 2272 2300 0 -0.38(-0.02%)
May 02, 2019 2327 2342 2282 2300 0 -28.12(-1.21%)
May 01, 2019 2340 2360 2324 2329 0 -6.77(-0.29%)
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%)
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.