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 (%)
May 29, 2020 1750 1766 1732 1759 0 +4.14(+0.24%)
May 28, 2020 1770 1779 1737 1755 0 -11.15(-0.63%)
May 27, 2020 1748 1776 1738 1766 0 +36.05(+2.08%)
May 26, 2020 1724 1757 1704 1730 0 +33.83(+1.99%)
May 22, 2020 1693 1703 1675 1696 0 +2.05(+0.12%)
May 21, 2020 1711 1724 1689 1694 0 -16.57(-0.97%)
May 20, 2020 1709 1721 1692 1711 0 +19.63(+1.16%)
May 19, 2020 1703 1722 1684 1691 0 -12.84(-0.75%)
May 18, 2020 1680 1717 1674 1704 0 +52.10(+3.15%)
May 15, 2020 1654 1672 1634 1652 0 -5.77(-0.35%)
May 14, 2020 1640 1666 1607 1657 0 +2.49(+0.15%)
May 13, 2020 1689 1702 1641 1655 0 -37.78(-2.23%)
May 12, 2020 1724 1731 1692 1693 0 -22.31(-1.30%)
May 11, 2020 1696 1719 1680 1715 0 +6.37(+0.37%)
May 08, 2020 1697 1718 1687 1709 0 +31.55(+1.88%)
May 07, 2020 1686 1701 1671 1677 0 +5.64(+0.34%)
May 06, 2020 1684 1691 1655 1672 0 +5.52(+0.33%)
May 05, 2020 1671 1689 1655 1666 0 +4.83(+0.29%)
May 04, 2020 1670 1683 1644 1661 0 -18.83(-1.12%)
May 01, 2020 1690 1696 1665 1680 0 -28.21(-1.65%)
Apr 30, 2020 1737 1739 1699 1708 0 -40.22(-2.30%)
Apr 29, 2020 1736 1762 1724 1748 0 +40.01(+2.34%)
Apr 28, 2020 1699 1724 1682 1708 0 +26.57(+1.58%)
Apr 27, 2020 1678 1692 1655 1682 0 +19.10(+1.15%)
Apr 24, 2020 1657 1671 1642 1663 0 +14.06(+0.85%)
Apr 23, 2020 1645 1666 1634 1649 0 +3.29(+0.20%)
Apr 22, 2020 1647 1666 1617 1645 0 -4.73(-0.29%)
Apr 21, 2020 1676 1683 1644 1650 0 -48.46(-2.85%)
Apr 20, 2020 1708 1727 1683 1699 0 -20.78(-1.21%)
Apr 17, 2020 1704 1724 1681 1719 0 +44.47(+2.66%)
Apr 16, 2020 1684 1694 1651 1675 0 -3.80(-0.23%)
Apr 15, 2020 1698 1714 1666 1679 0 -52.56(-3.04%)
Apr 14, 2020 1725 1748 1703 1731 0 +24.74(+1.45%)
Apr 13, 2020 1708 1725 1680 1706 0 -4.95(-0.29%)
Apr 09, 2020 1735 1752 1694 1711 0 -0.01(-0.00%)
Apr 08, 2020 1725 1752 1689 1711 0 -10.01(-0.58%)
Apr 07, 2020 1729 1759 1707 1721 0 +23.74(+1.40%)
Apr 06, 2020 1652 1708 1648 1698 0 +76.84(+4.74%)
Apr 03, 2020 1644 1664 1603 1621 0 -25.29(-1.54%)
Apr 02, 2020 1635 1682 1624 1646 0 +6.28(+0.38%)
Apr 01, 2020 1642 1663 1613 1640 0 -40.79(-2.43%)
Mar 31, 2020 1658 1719 1643 1681 0 +20.41(+1.23%)
Mar 30, 2020 1634 1676 1608 1660 0 +23.05(+1.41%)
Mar 27, 2020 1661 1685 1620 1637 0 -62.66(-3.69%)
Mar 26, 2020 1674 1734 1650 1700 0 +39.90(+2.40%)
Mar 25, 2020 1610 1726 1587 1660 0 +64.32(+4.03%)
Mar 24, 2020 1522 1607 1508 1596 0 +120.95(+8.20%)
Mar 23, 2020 1577 1604 1455 1475 0 -107.35(-6.79%)
Mar 20, 2020 1649 1678 1569 1582 0 -54.05(-3.30%)
Mar 19, 2020 1590 1660 1575 1636 0 +41.31(+2.59%)
Mar 18, 2020 1623 1690 1555 1595 0 -87.64(-5.21%)
Mar 17, 2020 1655 1732 1616 1682 0 +44.73(+2.73%)
Mar 16, 2020 1654 1713 1581 1638 0 -126.43(-7.17%)
Mar 13, 2020 1695 1783 1652 1764 0 +113.83(+6.90%)
Mar 12, 2020 1752 1760 1627 1650 0 -163.42(-9.01%)
Mar 11, 2020 1845 1858 1797 1814 0 -54.45(-2.91%)
Mar 10, 2020 1844 1884 1813 1868 0 +48.58(+2.67%)
Mar 09, 2020 1889 1918 1812 1820 0 -139.38(-7.11%)
Mar 06, 2020 1970 1994 1923 1959 0 -31.17(-1.57%)
Mar 05, 2020 2021 2043 1978 1990 0 -57.57(-2.81%)
Mar 04, 2020 2032 2057 2013 2048 0 +34.88(+1.73%)
Mar 03, 2020 2039 2072 2003 2013 0 -25.08(-1.23%)
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.