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 30, 2014 2492 2511 2466 2476 0 -14.97(-0.60%)
Sep 29, 2014 2501 2529 2470 2491 0 -32.76(-1.30%)
Sep 26, 2014 2504 2535 2491 2524 0 +18.61(+0.74%)
Sep 25, 2014 2541 2555 2497 2505 0 -105.35(-4.04%)
Sep 19, 2014 2646 2651 2593 2610 0 -26.21(-0.99%)
Sep 18, 2014 2646 2657 2616 2637 0 -0.38(-0.01%)
Sep 17, 2014 2649 2662 2626 2637 0 -4.21(-0.16%)
Sep 16, 2014 2633 2665 2615 2641 0 +8.66(+0.33%)
Sep 15, 2014 2654 2662 2626 2633 0 -18.96(-0.72%)
Sep 12, 2014 2663 2677 2626 2651 0 -27.63(-1.03%)
Sep 11, 2014 2659 2698 2652 2679 0 +0.99(+0.04%)
Sep 10, 2014 2679 2697 2653 2678 0 -4.49(-0.17%)
Sep 09, 2014 2714 2723 2669 2683 0 -41.08(-1.51%)
Sep 08, 2014 2741 2751 2715 2724 0 -27.10(-0.99%)
Sep 05, 2014 2749 2762 2722 2751 0 +3.73(+0.14%)
Sep 04, 2014 2744 2768 2732 2747 0 +14.35(+0.53%)
Sep 03, 2014 2743 2757 2712 2733 0 +3.26(+0.12%)
Sep 02, 2014 2740 2759 2708 2729 0 -8.44(-0.31%)
Aug 29, 2014 2738 2738 2738 0 +3.92(+0.14%)
Aug 28, 2014 2751 2763 2726 2734 0 -31.40(-1.14%)
Aug 27, 2014 2757 2783 2734 2765 0 +17.72(+0.64%)
Aug 26, 2014 2761 2780 2742 2748 0 -11.68(-0.42%)
Aug 25, 2014 2758 2783 2743 2759 0 +8.91(+0.32%)
Aug 22, 2014 2755 2770 2739 2750 0 -3.92(-0.14%)
Aug 21, 2014 2757 2768 2743 2754 0 +0.36(+0.01%)
Aug 20, 2014 2739 2768 2729 2754 0 -6.51(-0.24%)
Aug 19, 2014 2758 2774 2743 2760 0 +11.44(+0.42%)
Aug 18, 2014 2749 2769 2734 2749 0 +19.75(+0.72%)
Aug 15, 2014 2730 2745 2699 2729 0 +9.58(+0.35%)
Aug 14, 2014 2716 2731 2704 2720 0 +7.67(+0.28%)
Aug 13, 2014 2709 2729 2689 2712 0 +11.81(+0.44%)
Aug 12, 2014 2712 2744 2680 2700 0 -20.72(-0.76%)
Aug 11, 2014 2682 2733 2671 2721 0 +52.80(+1.98%)
Aug 08, 2014 2641 2678 2604 2668 0 +47.70(+1.82%)
Aug 07, 2014 2678 2690 2610 2620 0 -42.01(-1.58%)
Aug 06, 2014 2661 2686 2641 2662 0 +9.47(+0.36%)
Aug 05, 2014 2671 2692 2636 2653 0 -35.77(-1.33%)
Aug 04, 2014 2662 2701 2649 2689 0 +34.60(+1.30%)
Aug 01, 2014 2650 2677 2631 2654 0 +0.13(+0.00%)
Jul 31, 2014 2665 2688 2644 2654 0 -31.37(-1.17%)
Jul 23, 2014 2716 2723 2674 2685 0 -20.44(-0.76%)
Jul 22, 2014 2736 2749 2694 2706 0 -21.93(-0.80%)
Jul 21, 2014 2755 2762 2717 2728 0 -35.15(-1.27%)
Jul 18, 2014 2747 2775 2721 2763 0 +20.40(+0.74%)
Jul 17, 2014 2724 2790 2713 2743 0 +8.03(+0.29%)
Jul 16, 2014 2730 2753 2702 2734 0 +39.63(+1.47%)
Jul 15, 2014 2734 2739 2681 2695 0 -37.73(-1.38%)
Jul 14, 2014 2755 2764 2723 2733 0 -9.27(-0.34%)
Jul 11, 2014 2745 2767 2722 2742 0 -1.91(-0.07%)
Jul 10, 2014 2734 2766 2715 2744 0 -46.20(-1.66%)
Jul 09, 2014 2785 2804 2745 2790 0 +8.00(+0.29%)
Jul 08, 2014 2809 2823 2750 2782 0 -37.47(-1.33%)
Jul 07, 2014 2833 2870 2806 2819 0 -33.27(-1.17%)
Jul 03, 2014 2853 2853 2853 0 +13.52(+0.48%)
Jul 02, 2014 2808 2851 2795 2839 0 +29.09(+1.04%)
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.