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 (%)
Jun 30, 2011 1982 2009 1965 1982 0 +13.38(+0.68%)
Jun 29, 2011 1967 1988 1947 1969 0 +18.33(+0.94%)
Jun 28, 2011 1914 1957 1912 1950 0 +44.54(+2.34%)
Jun 27, 2011 1884 1919 1868 1906 0 +21.45(+1.14%)
Jun 24, 2011 1891 1909 1874 1884 0 -5.40(-0.29%)
Jun 23, 2011 1860 1893 1834 1890 0 +2.64(+0.14%)
Jun 22, 2011 1890 1905 1879 1887 0 -8.88(-0.47%)
Jun 21, 2011 1862 1907 1855 1896 0 +45.56(+2.46%)
Jun 20, 2011 1849 1857 1842 1850 0 +28.33(+1.55%)
Jun 17, 2011 1822 1848 1808 1822 0 +15.96(+0.88%)
Jun 16, 2011 1814 1826 1789 1806 0 -17.15(-0.94%)
Jun 15, 2011 1834 1853 1809 1823 0 -31.28(-1.69%)
Jun 14, 2011 1836 1865 1822 1854 0 +39.11(+2.15%)
Jun 13, 2011 1834 1847 1805 1815 0 -20.46(-1.11%)
Jun 10, 2011 1857 1864 1828 1836 0 -31.35(-1.68%)
Jun 09, 2011 1848 1879 1840 1867 0 +21.48(+1.16%)
Jun 08, 2011 1846 1864 1827 1846 0 -10.10(-0.54%)
Jun 07, 2011 1852 1879 1844 1856 0 +14.54(+0.79%)
Jun 06, 2011 1866 1876 1836 1841 0 -29.82(-1.59%)
Jun 03, 2011 1849 1884 1839 1871 0 +8.94(+0.48%)
May 24, 2011 1879 1895 1857 1862 0 -7.63(-0.41%)
May 23, 2011 1878 1886 1853 1870 0 -35.27(-1.85%)
May 20, 2011 1908 1924 1891 1905 0 -12.05(-0.63%)
May 19, 2011 1902 1928 1891 1917 0 +26.30(+1.39%)
May 18, 2011 1845 1898 1840 1891 0 +44.77(+2.43%)
May 17, 2011 1818 1857 1808 1846 0 +18.99(+1.04%)
May 16, 2011 1836 1854 1817 1827 0 -15.38(-0.83%)
May 13, 2011 1864 1871 1832 1842 0 -15.94(-0.86%)
May 12, 2011 1872 1881 1839 1858 0 -19.87(-1.06%)
May 11, 2011 1897 1908 1867 1878 0 -27.10(-1.42%)
May 10, 2011 1871 1912 1862 1905 0 +39.88(+2.14%)
May 09, 2011 1861 1877 1842 1865 0 +6.48(+0.35%)
May 06, 2011 1883 1895 1847 1859 0 -6.46(-0.35%)
May 05, 2011 1872 1886 1848 1865 0 -24.87(-1.32%)
May 04, 2011 1884 1922 1851 1890 0 +26.00(+1.39%)
May 03, 2011 1891 1902 1845 1864 0 -31.38(-1.66%)
May 02, 2011 1901 1905 1892 1896 0 +8.52(+0.45%)
Apr 29, 2011 1871 1895 1858 1887 0 +11.35(+0.61%)
Apr 28, 2011 1866 1896 1852 1876 0 +11.12(+0.60%)
Apr 27, 2011 1848 1874 1839 1865 0 +23.41(+1.27%)
Apr 26, 2011 1836 1849 1820 1841 0 +15.85(+0.87%)
Apr 25, 2011 1834 1839 1815 1825 0 -1.91(-0.10%)
Apr 21, 2011 1829 1839 1807 1827 0 +8.63(+0.47%)
Apr 20, 2011 1821 1836 1807 1819 0 +22.95(+1.28%)
Apr 19, 2011 1794 1810 1779 1796 0 +6.10(+0.34%)
Apr 18, 2011 1777 1799 1755 1790 0 -9.78(-0.54%)
Apr 15, 2011 1810 1830 1787 1799 0 -6.20(-0.34%)
Apr 14, 2011 1803 1814 1780 1806 0 -10.47(-0.58%)
Apr 13, 2011 1823 1835 1800 1816 0 +1.03(+0.06%)
Apr 12, 2011 1803 1824 1795 1815 0 -4.03(-0.22%)
Apr 11, 2011 1815 1834 1795 1819 0 -0.28(-0.02%)
Apr 08, 2011 1830 1840 1800 1819 0 -4.95(-0.27%)
Apr 07, 2011 1849 1861 1805 1824 0 -27.45(-1.48%)
Apr 06, 2011 1896 1900 1835 1852 0 -28.10(-1.49%)
Apr 05, 2011 1883 1912 1865 1880 0 -10.53(-0.56%)
Apr 04, 2011 1892 1902 1873 1890 0 +5.36(+0.28%)
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.