Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 30, 2009 915.22 924.45 882.89 895.56 0 -19.07(-2.09%)
Jan 29, 2009 943.99 947.27 903.17 914.63 0 -38.64(-4.05%)
Jan 28, 2009 953.92 972.50 930.89 953.27 0 +15.35(+1.64%)
Jan 27, 2009 948.22 968.60 924.88 937.92 0 -9.07(-0.96%)
Jan 26, 2009 939.66 968.49 923.90 947.00 0 +1.89(+0.20%)
Jan 23, 2009 908.27 950.38 898.13 945.11 0 +0.84(+0.09%)
Jan 22, 2009 896.67 958.25 880.58 944.27 0 +24.00(+2.61%)
Jan 21, 2009 922.88 940.15 878.25 920.27 0 +25.89(+2.90%)
Jan 20, 2009 934.04 945.84 891.77 894.38 0 -48.38(-5.13%)
Jan 19, 2009 952.64 966.74 908.45 942.76 0 +0.00(+0.00%)
Jan 16, 2009 952.64 966.74 908.45 942.76 0 +4.38(+0.47%)
Jan 15, 2009 909.72 952.72 882.98 938.38 0 +28.27(+3.11%)
Jan 14, 2009 900.68 929.57 882.68 910.11 0 -20.96(-2.25%)
Jan 13, 2009 932.83 945.35 918.19 931.07 0 -4.09(-0.44%)
Jan 12, 2009 954.63 967.18 931.97 935.16 0 -29.72(-3.08%)
Jan 09, 2009 988.84 992.82 953.70 964.89 0 -20.67(-2.10%)
Jan 08, 2009 1005 1010 969.70 985.56 0 -25.97(-2.57%)
Jan 07, 2009 1060 1066 996.09 1012 0 -55.62(-5.21%)
Jan 06, 2009 1063 1112 1044 1067 0 +12.32(+1.17%)
Jan 05, 2009 1021 1066 1008 1055 0 +23.70(+2.30%)
Jan 02, 2009 987.79 1038 980.77 1031 0 +46.65(+4.74%)
Jan 01, 2009 985.97 992.69 953.81 984.48 0 +0.00(+0.00%)
Dec 31, 2008 985.97 992.69 953.81 984.48 0 +15.45(+1.59%)
Dec 30, 2008 949.29 980.76 938.05 969.03 0 +21.76(+2.30%)
Dec 29, 2008 957.78 966.49 931.01 947.26 0 -14.72(-1.53%)
Dec 26, 2008 958.83 974.05 935.77 961.98 0 +11.90(+1.25%)
Dec 25, 2008 941.66 963.85 929.53 950.09 0 +0.00(+0.00%)
Dec 24, 2008 941.66 963.85 929.53 950.09 0 +14.31(+1.53%)
Dec 23, 2008 938.72 952.51 923.39 935.78 0 -3.24(-0.35%)
Dec 22, 2008 954.14 966.51 911.23 939.02 0 -24.59(-2.55%)
Dec 19, 2008 981.49 992.17 928.47 963.61 0 -1.15(-0.12%)
Dec 18, 2008 1018 1022 952.94 964.75 0 -31.08(-3.12%)
Dec 17, 2008 987.04 1008 964.21 995.84 0 -7.25(-0.72%)
Dec 16, 2008 988.23 1012 961.96 1003 0 +29.03(+2.98%)
Dec 15, 2008 997.02 1008 955.38 974.06 0 -5.63(-0.57%)
Dec 12, 2008 983.03 1006 923.30 979.69 0 -18.21(-1.83%)
Dec 11, 2008 1013 1042 988.97 997.90 0 -25.37(-2.48%)
Dec 10, 2008 1015 1038 995.74 1023 0 +25.05(+2.51%)
Dec 09, 2008 1012 1020 983.08 998.22 0 -9.53(-0.95%)
Dec 08, 2008 980.25 1024 968.93 1008 0 +45.74(+4.76%)
Dec 05, 2008 922.49 967.56 901.44 962.01 0 +17.03(+1.80%)
Dec 04, 2008 959.39 997.50 922.51 944.98 0 -31.61(-3.24%)
Dec 03, 2008 940.58 986.58 894.63 976.59 0 +50.86(+5.49%)
Dec 02, 2008 924.12 962.01 887.52 925.73 0 +13.35(+1.46%)
Dec 01, 2008 904.80 947.04 892.29 912.38 0 -27.17(-2.89%)
Nov 28, 2008 955.63 959.73 918.17 939.55 0 -10.98(-1.16%)
Nov 27, 2008 926.34 957.60 904.37 950.53 0 +0.00(+0.00%)
Nov 26, 2008 926.34 957.60 904.37 950.53 0 +2.90(+0.31%)
Nov 25, 2008 963.94 981.08 913.95 947.63 0 +8.26(+0.88%)
Nov 24, 2008 904.94 965.91 888.95 939.37 0 +57.03(+6.46%)
Nov 21, 2008 850.41 888.96 819.78 882.35 0 +58.85(+7.15%)
Nov 20, 2008 851.32 885.37 818.84 823.50 0 -48.00(-5.51%)
Nov 19, 2008 893.62 917.28 869.25 871.50 0 -33.98(-3.75%)
Nov 18, 2008 887.57 914.67 871.30 905.48 0 +19.42(+2.19%)
Nov 17, 2008 939.98 947.98 881.85 886.07 0 -73.33(-7.64%)
Nov 14, 2008 963.20 999.97 941.64 959.39 0 -23.00(-2.34%)
Nov 13, 2008 918.45 989.69 875.63 982.39 0 +79.56(+8.81%)
Nov 12, 2008 945.12 964.25 890.36 902.84 0 -64.69(-6.69%)
Nov 11, 2008 1002 1019 957.38 967.53 0 -45.99(-4.54%)
Nov 10, 2008 1047 1059 998.59 1014 0 -9.96(-0.97%)
Nov 07, 2008 1028 1061 997.31 1023 0 +6.18(+0.61%)
Nov 06, 2008 1092 1098 1007 1017 0 -80.08(-7.30%)
Nov 05, 2008 1183 1194 1093 1097 0 -106.08(-8.81%)
Nov 04, 2008 1166 1210 1137 1203 0 +57.17(+4.99%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.