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 (%)
Sep 28, 2012 1998 2024 1988 2017 0 +8.59(+0.43%)
Sep 27, 2012 2000 2024 1986 2008 0 +17.08(+0.86%)
Sep 26, 2012 2006 2020 1979 1991 0 -19.99(-0.99%)
Sep 25, 2012 2050 2062 2005 2011 0 -34.26(-1.67%)
Sep 24, 2012 2045 2064 2020 2045 0 -7.74(-0.38%)
Sep 21, 2012 2053 2090 2024 2053 0 +12.13(+0.59%)
Sep 20, 2012 2049 2062 2031 2041 0 -24.20(-1.17%)
Sep 19, 2012 2047 2076 2027 2065 0 +20.40(+1.00%)
Sep 18, 2012 2059 2069 2033 2045 0 -16.56(-0.80%)
Sep 17, 2012 2070 2079 2046 2061 0 -14.69(-0.71%)
Sep 14, 2012 2082 2113 2058 2076 0 -3.87(-0.19%)
Sep 13, 2012 2035 2088 2028 2080 0 +44.27(+2.17%)
Sep 12, 2012 2039 2062 2024 2036 0 -7.24(-0.35%)
Sep 11, 2012 2038 2052 2025 2043 0 +6.73(+0.33%)
Sep 10, 2012 2038 2051 2024 2036 0 -4.70(-0.23%)
Sep 07, 2012 2031 2052 2019 2041 0 +11.97(+0.59%)
Sep 06, 2012 1998 2034 1994 2029 0 +46.99(+2.37%)
Sep 05, 2012 1990 1998 1959 1982 0 -9.25(-0.46%)
Sep 04, 2012 1997 2011 1979 1991 0 -6.10(-0.31%)
Aug 31, 2012 1997 1997 1997 0 +2.98(+0.15%)
Aug 30, 2012 1997 2005 1979 1994 0 -10.26(-0.51%)
Aug 29, 2012 2004 2016 1991 2005 0 -2.64(-0.13%)
Aug 27, 2012 2012 2023 2002 2007 0 +0.72(+0.04%)
Aug 24, 2012 1984 2015 1979 2006 0 +17.12(+0.86%)
Aug 23, 2012 1993 2004 1980 1989 0 -5.87(-0.29%)
Aug 22, 2012 1993 2007 1978 1995 0 -5.44(-0.27%)
Aug 21, 2012 2008 2027 1982 2001 0 -4.79(-0.24%)
Aug 20, 2012 2003 2015 1991 2005 0 -1.77(-0.09%)
Aug 17, 2012 2003 2014 1981 2007 0 +4.61(+0.23%)
Aug 16, 2012 2013 2021 1996 2003 0 -7.17(-0.36%)
Aug 15, 2012 2005 2014 1990 2010 0 +5.94(+0.30%)
Aug 14, 2012 2008 2022 1987 2004 0 +1.58(+0.08%)
Aug 13, 2012 1997 2013 1986 2002 0 -1.98(-0.10%)
Aug 11, 2012 1983 2008 1979 2004 0 +0.00(+0.00%)
Aug 10, 2012 1983 2008 1979 2004 0 +16.04(+0.81%)
Aug 09, 2012 1990 2008 1976 1988 0 -0.16(-0.01%)
Aug 08, 2012 1982 2005 1971 1988 0 +0.79(+0.04%)
Aug 07, 2012 1975 1999 1969 1988 0 +16.84(+0.85%)
Aug 06, 2012 1958 1989 1949 1971 0 +14.12(+0.72%)
Aug 03, 2012 1944 1970 1933 1957 0 +61.17(+3.23%)
Aug 02, 2012 1889 1918 1875 1895 0 -4.44(-0.23%)
Aug 01, 2012 1918 1933 1895 1900 0 -2.99(-0.16%)
Jul 31, 2012 1923 1940 1886 1903 0 -11.61(-0.61%)
Jul 30, 2012 1913 1932 1898 1915 0 -0.87(-0.05%)
Jul 27, 2012 1887 1925 1877 1915 0 +39.72(+2.12%)
Jul 26, 2012 1852 1890 1833 1876 0 +52.90(+2.90%)
Jul 25, 2012 1820 1833 1804 1823 0 +12.37(+0.68%)
Jul 24, 2012 1803 1832 1784 1810 0 +17.39(+0.97%)
Jul 23, 2012 1791 1805 1772 1793 0 -29.42(-1.61%)
Jul 20, 2012 1825 1838 1816 1822 0 -18.40(-1.00%)
Jul 19, 2012 1834 1852 1812 1841 0 +9.48(+0.52%)
Jul 18, 2012 1831 1850 1819 1831 0 -13.74(-0.74%)
Jul 17, 2012 1825 1852 1803 1845 0 +22.08(+1.21%)
Jul 16, 2012 1804 1829 1785 1823 0 +16.00(+0.89%)
Jul 14, 2012 1779 1814 1777 1807 0 +0.00(+0.00%)
Jul 13, 2012 1779 1814 1777 1807 0 +8.48(+0.47%)
Jul 12, 2012 1791 1809 1762 1799 0 -8.46(-0.47%)
Jul 11, 2012 1815 1829 1793 1807 0 -8.45(-0.47%)
Jul 10, 2012 1834 1850 1807 1815 0 -7.76(-0.43%)
Jul 09, 2012 1837 1846 1810 1823 0 -17.33(-0.94%)
Jul 06, 2012 1830 1847 1822 1841 0 -5.69(-0.31%)
Jul 05, 2012 1851 1864 1834 1846 0 -4.74(-0.26%)
Jul 03, 2012 1851 1851 1851 0 +1.35(+0.07%)
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.