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 (%)
Nov 30, 2010 1597 1644 1587 1622 0 +6.07(+0.38%)
Nov 29, 2010 1603 1620 1579 1616 0 -2.09(-0.13%)
Nov 26, 2010 1610 1626 1599 1618 0 -16.90(-1.03%)
Nov 24, 2010 1609 1635 1635 1635 0 +38.79(+2.43%)
Nov 23, 2010 1606 1614 1585 1596 0 -31.89(-1.96%)
Nov 22, 2010 1625 1638 1606 1628 0 -5.28(-0.32%)
Nov 19, 2010 1618 1637 1601 1633 0 +9.34(+0.58%)
Nov 18, 2010 1614 1634 1606 1624 0 +27.26(+1.71%)
Nov 17, 2010 1594 1606 1579 1596 0 +3.18(+0.20%)
Nov 16, 2010 1614 1627 1581 1593 0 -40.26(-2.46%)
Nov 15, 2010 1636 1655 1622 1633 0 +11.60(+0.72%)
Nov 12, 2010 1629 1652 1611 1622 0 -23.48(-1.43%)
Nov 11, 2010 1634 1660 1622 1645 0 -7.46(-0.45%)
Nov 10, 2010 1629 1658 1618 1653 0 +27.02(+1.66%)
Nov 09, 2010 1653 1663 1619 1626 0 -20.56(-1.25%)
Nov 08, 2010 1650 1664 1630 1646 0 -8.47(-0.51%)
Nov 05, 2010 1678 1686 1644 1655 0 -16.61(-0.99%)
Nov 04, 2010 1679 1687 1659 1671 0 +14.64(+0.88%)
Nov 03, 2010 1651 1665 1625 1657 0 +3.52(+0.21%)
Nov 02, 2010 1667 1673 1636 1653 0 +1.81(+0.11%)
Nov 01, 2010 1649 1676 1631 1651 0 +16.06(+0.98%)
Oct 29, 2010 1628 1650 1621 1635 0 +7.64(+0.47%)
Oct 28, 2010 1639 1656 1616 1628 0 +3.29(+0.20%)
Oct 27, 2010 1636 1648 1609 1624 0 -83.41(-4.88%)
Oct 25, 2010 1706 1732 1694 1708 0 +9.62(+0.57%)
Oct 22, 2010 1695 1708 1678 1698 0 +9.37(+0.55%)
Oct 21, 2010 1713 1720 1671 1689 0 -6.72(-0.40%)
Oct 20, 2010 1687 1713 1675 1696 0 +16.67(+0.99%)
Oct 19, 2010 1682 1701 1664 1679 0 -35.41(-2.07%)
Oct 18, 2010 1694 1724 1679 1714 0 +18.61(+1.10%)
Oct 15, 2010 1722 1731 1678 1696 0 -13.74(-0.80%)
Oct 14, 2010 1724 1740 1694 1709 0 -14.01(-0.81%)
Oct 13, 2010 1717 1747 1704 1723 0 +12.74(+0.74%)
Oct 12, 2010 1687 1716 1671 1711 0 +20.65(+1.22%)
Oct 11, 2010 1698 1708 1670 1690 0 +3.33(+0.20%)
Oct 08, 2010 1680 1703 1656 1687 0 +21.27(+1.28%)
Oct 07, 2010 1669 1683 1644 1665 0 +1.95(+0.12%)
Oct 06, 2010 1638 1671 1629 1663 0 +23.11(+1.41%)
Oct 05, 2010 1600 1661 1590 1640 0 +71.63(+4.57%)
Oct 04, 2010 1560 1577 1544 1569 0 +6.54(+0.42%)
Oct 01, 2010 1563 1574 1541 1562 0 +11.85(+0.76%)
Sep 30, 2010 1563 1578 1534 1550 0 -3.93(-0.25%)
Sep 29, 2010 1552 1565 1539 1554 0 -4.67(-0.30%)
Sep 28, 2010 1551 1567 1527 1559 0 +11.03(+0.71%)
Sep 27, 2010 1561 1571 1538 1548 0 -12.29(-0.79%)
Sep 24, 2010 1546 1573 1535 1560 0 +31.22(+2.04%)
Sep 23, 2010 1523 1552 1505 1529 0 +1.27(+0.08%)
Sep 22, 2010 1540 1556 1515 1528 0 -15.12(-0.98%)
Sep 21, 2010 1554 1564 1532 1543 0 -11.21(-0.72%)
Sep 20, 2010 1530 1566 1521 1554 0 +26.08(+1.71%)
Sep 17, 2010 1530 1551 1509 1528 0 +2.93(+0.19%)
Sep 15, 2010 1519 1533 1502 1525 0 -2.18(-0.14%)
Sep 14, 2010 1523 1545 1509 1527 0 +3.53(+0.23%)
Sep 13, 2010 1510 1534 1498 1524 0 +27.02(+1.81%)
Sep 10, 2010 1478 1504 1471 1497 0 +17.88(+1.21%)
Sep 09, 2010 1494 1501 1471 1479 0 +1.88(+0.13%)
Sep 08, 2010 1474 1495 1466 1477 0 +7.02(+0.48%)
Sep 07, 2010 1501 1505 1462 1470 0 -41.05(-2.72%)
Sep 03, 2010 1511 1511 1511 0 +26.86(+1.81%)
Sep 02, 2010 1475 1495 1468 1484 0 +13.79(+0.94%)
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.