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 29, 2010 1379 1388 1343 1354 0 -16.77(-1.22%)
Jan 28, 2010 1382 1390 1348 1371 0 +2.33(+0.17%)
Jan 27, 2010 1354 1379 1338 1369 0 +2.95(+0.22%)
Jan 26, 2010 1358 1382 1349 1366 0 -8.43(-0.61%)
Jan 25, 2010 1380 1390 1351 1374 0 +11.04(+0.81%)
Jan 22, 2010 1369 1390 1349 1363 0 -12.82(-0.93%)
Jan 21, 2010 1385 1413 1363 1376 0 -8.26(-0.60%)
Jan 20, 2010 1383 1397 1360 1384 0 +2.11(+0.15%)
Jan 19, 2010 1370 1389 1357 1382 0 +5.47(+0.40%)
Jan 15, 2010 1377 1377 1377 0 -22.83(-1.63%)
Jan 14, 2010 1405 1414 1390 1400 0 -8.19(-0.58%)
Jan 13, 2010 1381 1414 1370 1408 0 +28.61(+2.07%)
Jan 12, 2010 1393 1407 1370 1379 0 -29.95(-2.13%)
Jan 11, 2010 1401 1418 1387 1409 0 +8.64(+0.62%)
Jan 08, 2010 1395 1415 1381 1400 0 +3.60(+0.26%)
Jan 07, 2010 1386 1408 1371 1397 0 +10.35(+0.75%)
Jan 06, 2010 1395 1408 1374 1386 0 -10.60(-0.76%)
Jan 05, 2010 1410 1425 1383 1397 0 -9.59(-0.68%)
Jan 04, 2010 1409 1430 1385 1407 0 +11.22(+0.80%)
Dec 31, 2009 1395 1395 1395 0 -6.90(-0.49%)
Dec 30, 2009 1397 1414 1382 1402 0 -4.91(-0.35%)
Dec 29, 2009 1397 1422 1388 1407 0 +23.85(+1.72%)
Dec 28, 2009 1392 1396 1375 1383 0 -2.75(-0.20%)
Dec 24, 2009 1382 1397 1376 1386 0 +4.22(+0.31%)
Dec 23, 2009 1380 1393 1361 1382 0 +10.40(+0.76%)
Dec 22, 2009 1367 1383 1358 1372 0 +7.00(+0.51%)
Dec 21, 2009 1360 1395 1347 1365 0 +18.13(+1.35%)
Dec 18, 2009 1342 1363 1314 1346 0 +1.36(+0.10%)
Dec 17, 2009 1362 1375 1339 1345 0 -35.30(-2.56%)
Dec 16, 2009 1376 1400 1364 1380 0 +14.25(+1.04%)
Dec 15, 2009 1350 1385 1335 1366 0 +8.05(+0.59%)
Dec 14, 2009 1368 1379 1349 1358 0 -14.54(-1.06%)
Dec 11, 2009 1405 1411 1358 1373 0 -37.76(-2.68%)
Dec 10, 2009 1404 1429 1400 1410 0 +1.88(+0.13%)
Dec 09, 2009 1406 1423 1377 1408 0 -2.62(-0.19%)
Dec 08, 2009 1412 1436 1395 1411 0 -14.39(-1.01%)
Dec 07, 2009 1393 1443 1390 1426 0 +25.85(+1.85%)
Dec 04, 2009 1393 1422 1373 1400 0 +27.60(+2.01%)
Dec 03, 2009 1377 1398 1363 1372 0 -6.72(-0.49%)
Dec 02, 2009 1376 1398 1367 1379 0 -5.25(-0.38%)
Dec 01, 2009 1358 1399 1352 1384 0 +39.44(+2.93%)
Nov 30, 2009 1349 1365 1330 1345 0 -9.53(-0.70%)
Nov 27, 2009 1336 1369 1318 1354 0 -36.37(-2.62%)
Nov 25, 2009 1390 1390 1390 0 +24.44(+1.79%)
Nov 24, 2009 1366 1378 1346 1366 0 +0.46(+0.03%)
Nov 23, 2009 1378 1397 1354 1366 0 +9.94(+0.73%)
Nov 20, 2009 1376 1384 1343 1356 0 -35.65(-2.56%)
Nov 19, 2009 1397 1404 1369 1391 0 -15.41(-1.10%)
Nov 18, 2009 1424 1429 1395 1407 0 -19.87(-1.39%)
Nov 17, 2009 1439 1460 1407 1427 0 -23.96(-1.65%)
Nov 16, 2009 1407 1457 1403 1451 0 +55.09(+3.95%)
Nov 13, 2009 1393 1410 1378 1395 0 +9.94(+0.72%)
Nov 12, 2009 1403 1418 1375 1386 0 -22.88(-1.62%)
Nov 11, 2009 1410 1425 1388 1408 0 +15.48(+1.11%)
Nov 10, 2009 1386 1412 1374 1393 0 -9.69(-0.69%)
Nov 09, 2009 1373 1412 1366 1403 0 +45.88(+3.38%)
Nov 06, 2009 1350 1370 1332 1357 0 +9.17(+0.68%)
Nov 05, 2009 1330 1382 1320 1348 0 +24.07(+1.82%)
Nov 04, 2009 1324 1358 1313 1323 0 +8.45(+0.64%)
Nov 03, 2009 1296 1321 1281 1315 0 -3.99(-0.30%)
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.