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 (%)
Jul 31, 2019 2347 2364 2298 2322 0 -25.61(-1.09%)
Jul 30, 2019 2345 2362 2311 2347 0 -9.12(-0.39%)
Jul 29, 2019 2342 2367 2336 2356 0 +13.07(+0.56%)
Jul 26, 2019 2359 2373 2322 2343 0 -10.23(-0.43%)
Jul 25, 2019 2353 2371 2333 2354 0 +2.01(+0.09%)
Jul 24, 2019 2310 2366 2303 2352 0 +43.91(+1.90%)
Jul 23, 2019 2318 2341 2271 2308 0 -16.93(-0.73%)
Jul 22, 2019 2343 2356 2304 2325 0 -16.32(-0.70%)
Jul 19, 2019 2359 2372 2334 2341 0 -16.55(-0.70%)
Jul 18, 2019 2367 2376 2343 2358 0 -16.15(-0.68%)
Jul 17, 2019 2405 2412 2364 2374 0 -30.90(-1.29%)
Jul 16, 2019 2424 2439 2384 2405 0 -19.40(-0.80%)
Jul 15, 2019 2422 2438 2401 2424 0 +2.49(+0.10%)
Jul 12, 2019 2422 2442 2407 2422 0 +4.07(+0.17%)
Jul 11, 2019 2401 2429 2388 2417 0 +21.12(+0.88%)
Jul 10, 2019 2376 2412 2354 2396 0 +29.09(+1.23%)
Jul 09, 2019 2369 2382 2347 2367 0 -6.94(-0.29%)
Jul 08, 2019 2374 2393 2350 2374 0 -13.79(-0.58%)
Jul 05, 2019 2368 2396 2358 2388 0 +10.35(+0.44%)
Jul 03, 2019 2347 2390 2341 2378 0 +33.71(+1.44%)
Jul 02, 2019 2321 2358 2310 2344 0 +30.92(+1.34%)
Jul 01, 2019 2317 2332 2295 2313 0 +13.37(+0.58%)
Jun 28, 2019 2277 2313 2264 2300 0 +28.34(+1.25%)
Jun 27, 2019 2257 2275 2240 2271 0 +13.43(+0.59%)
Jun 26, 2019 2274 2286 2249 2258 0 -13.13(-0.58%)
Jun 25, 2019 2288 2298 2259 2271 0 -19.11(-0.83%)
Jun 24, 2019 2305 2310 2269 2290 0 -13.08(-0.57%)
Jun 21, 2019 2314 2328 2285 2303 0 -17.42(-0.75%)
Jun 20, 2019 2323 2345 2295 2321 0 +16.22(+0.70%)
Jun 19, 2019 2295 2321 2274 2304 0 +14.53(+0.63%)
Jun 18, 2019 2282 2319 2266 2290 0 +22.25(+0.98%)
Jun 17, 2019 2259 2279 2233 2268 0 +14.82(+0.66%)
Jun 14, 2019 2274 2277 2238 2253 0 -22.23(-0.98%)
Jun 13, 2019 2281 2312 2240 2275 0 -8.46(-0.37%)
Jun 12, 2019 2269 2295 2260 2283 0 +13.18(+0.58%)
Jun 11, 2019 2281 2299 2258 2270 0 -6.47(-0.28%)
Jun 10, 2019 2287 2300 2259 2277 0 -6.72(-0.29%)
Jun 07, 2019 2301 2318 2278 2283 0 -12.86(-0.56%)
Jun 06, 2019 2299 2311 2278 2296 0 +3.60(+0.16%)
Jun 05, 2019 2314 2328 2283 2293 0 -14.29(-0.62%)
Jun 04, 2019 2300 2314 2283 2307 0 +23.09(+1.01%)
Jun 03, 2019 2272 2305 2263 2284 0 +8.02(+0.35%)
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%)
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.