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 29, 2017 2633 2671 2621 2657 0 +24.48(+0.93%)
Sep 28, 2017 2640 2662 2612 2632 0 -14.82(-0.56%)
Sep 27, 2017 2650 2673 2623 2647 0 +2.18(+0.08%)
Sep 26, 2017 2682 2691 2632 2645 0 -37.33(-1.39%)
Sep 25, 2017 2669 2702 2659 2682 0 +11.31(+0.42%)
Sep 22, 2017 2675 2691 2648 2671 0 -0.81(-0.03%)
Sep 21, 2017 2671 2684 2653 2672 0 -3.91(-0.15%)
Sep 20, 2017 2679 2702 2658 2675 0 -1.96(-0.07%)
Sep 19, 2017 2654 2694 2638 2677 0 +26.16(+0.99%)
Sep 18, 2017 2650 2676 2627 2651 0 +3.02(+0.11%)
Sep 15, 2017 2639 2665 2632 2648 0 +8.12(+0.31%)
Sep 14, 2017 2686 2693 2618 2640 0 -64.06(-2.37%)
Sep 13, 2017 2692 2724 2669 2704 0 +14.82(+0.55%)
Sep 12, 2017 2675 2709 2661 2689 0 +15.20(+0.57%)
Sep 11, 2017 2707 2715 2661 2674 0 -16.92(-0.63%)
Sep 08, 2017 2693 2711 2657 2691 0 -6.07(-0.23%)
Sep 07, 2017 2726 2744 2668 2697 0 -27.22(-1.00%)
Sep 06, 2017 2749 2768 2708 2724 0 -20.75(-0.76%)
Sep 05, 2017 2774 2786 2730 2745 0 -33.46(-1.20%)
Sep 01, 2017 2789 2803 2766 2779 0 +1.84(+0.07%)
Aug 31, 2017 2793 2809 2756 2777 0 -13.78(-0.49%)
Aug 30, 2017 2758 2804 2742 2791 0 +30.94(+1.12%)
Aug 29, 2017 2752 2774 2742 2760 0 -7.19(-0.26%)
Aug 28, 2017 2787 2798 2757 2767 0 -14.33(-0.52%)
Aug 25, 2017 2780 2807 2761 2781 0 +6.33(+0.23%)
Aug 24, 2017 2785 2800 2761 2775 0 -2.38(-0.09%)
Aug 23, 2017 2763 2795 2746 2777 0 -4.55(-0.16%)
Aug 22, 2017 2773 2802 2762 2782 0 +10.29(+0.37%)
Aug 21, 2017 2761 2783 2749 2771 0 +14.17(+0.51%)
Aug 18, 2017 2776 2785 2743 2757 0 -14.94(-0.54%)
Aug 17, 2017 2801 2819 2768 2772 0 -33.06(-1.18%)
Aug 16, 2017 2802 2819 2778 2805 0 +7.42(+0.27%)
Aug 15, 2017 2799 2814 2774 2798 0 +1.99(+0.07%)
Aug 14, 2017 2819 2838 2790 2796 0 -8.60(-0.31%)
Aug 11, 2017 2779 2823 2776 2804 0 +11.74(+0.42%)
Aug 10, 2017 2784 2812 2761 2793 0 -0.54(-0.02%)
Aug 09, 2017 2789 2808 2732 2793 0 -17.37(-0.62%)
Aug 08, 2017 2815 2846 2776 2811 0 +19.23(+0.69%)
Aug 07, 2017 2775 2803 2755 2791 0 +15.69(+0.57%)
Aug 04, 2017 2801 2811 2763 2776 0 -30.00(-1.07%)
Aug 03, 2017 2817 2840 2789 2806 0 -21.61(-0.76%)
Aug 02, 2017 2864 2874 2801 2827 0 -50.56(-1.76%)
Aug 01, 2017 2864 2894 2846 2878 0 +26.04(+0.91%)
Jul 31, 2017 2881 2890 2828 2852 0 -29.53(-1.02%)
Jul 28, 2017 2867 2891 2856 2881 0 +9.14(+0.32%)
Jul 27, 2017 2886 2922 2850 2872 0 -1.83(-0.06%)
Jul 26, 2017 2861 2892 2846 2874 0 +22.56(+0.79%)
Jul 25, 2017 2867 2877 2837 2851 0 -12.82(-0.45%)
Jul 24, 2017 2847 2876 2825 2864 0 +20.09(+0.71%)
Jul 21, 2017 2828 2853 2806 2844 0 +17.88(+0.63%)
Jul 20, 2017 2808 2851 2795 2826 0 +31.74(+1.14%)
Jul 19, 2017 2786 2834 2763 2795 0 +27.52(+0.99%)
Jul 18, 2017 2770 2781 2739 2767 0 -0.91(-0.03%)
Jul 17, 2017 2757 2778 2734 2768 0 +16.75(+0.61%)
Jul 14, 2017 2734 2776 2712 2751 0 +29.06(+1.07%)
Jul 13, 2017 2714 2741 2693 2722 0 +8.41(+0.31%)
Jul 12, 2017 2731 2767 2689 2714 0 -3.01(-0.11%)
Jul 11, 2017 2681 2737 2655 2717 0 +10.30(+0.38%)
Jul 10, 2017 2662 2725 2654 2706 0 +46.76(+1.76%)
Jul 07, 2017 2647 2673 2628 2660 0 +19.74(+0.75%)
Jul 06, 2017 2656 2669 2627 2640 0 -23.17(-0.87%)
Jul 05, 2017 2666 2687 2642 2663 0 -13.87(-0.52%)
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.