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, 2015 2385 2392 2348 2357 0 -23.86(-1.00%)
Nov 27, 2015 2381 2393 2358 2381 0 -5.93(-0.25%)
Nov 25, 2015 2387 2387 2387 2387 0 +5.98(+0.25%)
Nov 24, 2015 2385 2397 2366 2381 0 -15.80(-0.66%)
Nov 23, 2015 2397 2406 2394 2397 0 -15.31(-0.63%)
Nov 20, 2015 2417 2424 2402 2412 0 +4.64(+0.19%)
Nov 19, 2015 2402 2419 2386 2407 0 +10.11(+0.42%)
Nov 18, 2015 2368 2404 2358 2397 0 +32.91(+1.39%)
Nov 17, 2015 2378 2395 2348 2364 0 -10.84(-0.46%)
Nov 16, 2015 2321 2379 2313 2375 0 +47.86(+2.06%)
Nov 13, 2015 2339 2360 2319 2327 0 -24.08(-1.02%)
Nov 12, 2015 2358 2375 2335 2352 0 -23.01(-0.97%)
Nov 11, 2015 2363 2391 2348 2375 0 +17.59(+0.75%)
Nov 10, 2015 2318 2365 2309 2357 0 +27.63(+1.19%)
Nov 09, 2015 2339 2353 2303 2329 0 -19.99(-0.85%)
Nov 06, 2015 2333 2365 2297 2349 0 +4.75(+0.20%)
Nov 05, 2015 2348 2378 2307 2345 0 -1.45(-0.06%)
Nov 04, 2015 2400 2433 2321 2346 0 -20.35(-0.86%)
Nov 03, 2015 2335 2391 2319 2366 0 +28.54(+1.22%)
Nov 02, 2015 2301 2353 2293 2338 0 +39.03(+1.70%)
Oct 30, 2015 2309 2325 2266 2299 0 -10.91(-0.47%)
Oct 29, 2015 2284 2341 2270 2310 0 +18.01(+0.79%)
Oct 28, 2015 2241 2302 2231 2292 0 +56.08(+2.51%)
Oct 27, 2015 2235 2259 2213 2236 0 -0.92(-0.04%)
Oct 26, 2015 2248 2260 2224 2237 0 -10.38(-0.46%)
Oct 23, 2015 2201 2254 2185 2247 0 +64.72(+2.97%)
Oct 22, 2015 2157 2204 2138 2182 0 +45.17(+2.11%)
Oct 21, 2015 2170 2184 2131 2137 0 -31.71(-1.46%)
Oct 20, 2015 2137 2180 2126 2169 0 +28.00(+1.31%)
Oct 19, 2015 2144 2153 2124 2141 0 -11.41(-0.53%)
Oct 16, 2015 2151 2160 2129 2152 0 +4.30(+0.20%)
Oct 15, 2015 2120 2151 2104 2148 0 +38.35(+1.82%)
Oct 14, 2015 2111 2132 2098 2109 0 -0.70(-0.03%)
Oct 13, 2015 2111 2132 2093 2110 0 -13.36(-0.63%)
Oct 12, 2015 2137 2154 2112 2124 0 -15.46(-0.72%)
Oct 09, 2015 2148 2168 2125 2139 0 -5.83(-0.27%)
Oct 08, 2015 2110 2156 2095 2145 0 +35.61(+1.69%)
Oct 07, 2015 2089 2124 2064 2109 0 +40.83(+1.97%)
Oct 06, 2015 2065 2087 2051 2068 0 +1.97(+0.10%)
Oct 05, 2015 2038 2080 2032 2066 0 +45.31(+2.24%)
Oct 02, 2015 1965 2025 1957 2021 0 +37.02(+1.87%)
Oct 01, 2015 2008 2017 1971 1984 0 -14.77(-0.74%)
Sep 30, 2015 1990 2012 1973 1999 0 +24.85(+1.26%)
Sep 29, 2015 1960 2002 1950 1974 0 +10.33(+0.53%)
Sep 28, 2015 2022 2037 1959 1964 0 -66.90(-3.29%)
Sep 25, 2015 2054 2064 2020 2031 0 -11.68(-0.57%)
Sep 24, 2015 2053 2062 2012 2042 0 -28.31(-1.37%)
Sep 23, 2015 2111 2119 2063 2071 0 -38.25(-1.81%)
Sep 22, 2015 2109 2129 2091 2109 0 -28.02(-1.31%)
Sep 21, 2015 2141 2152 2121 2137 0 +4.12(+0.19%)
Sep 18, 2015 2116 2162 2108 2133 0 -5.32(-0.25%)
Sep 17, 2015 2147 2167 2116 2138 0 -3.60(-0.17%)
Sep 16, 2015 2123 2160 2117 2142 0 +19.55(+0.92%)
Sep 15, 2015 2098 2127 2084 2122 0 +32.27(+1.54%)
Sep 14, 2015 2111 2118 2076 2090 0 -20.10(-0.95%)
Sep 11, 2015 2116 2132 2088 2110 0 -6.28(-0.30%)
Sep 10, 2015 2126 2135 2081 2116 0 +5.30(+0.25%)
Sep 09, 2015 2152 2158 2102 2111 0 -21.75(-1.02%)
Sep 08, 2015 2129 2146 2104 2133 0 +35.67(+1.70%)
Sep 04, 2015 2097 2097 2097 2097 0 -40.28(-1.88%)
Sep 03, 2015 2137 2168 2115 2137 0 +7.11(+0.33%)
Sep 02, 2015 2147 2155 2103 2130 0 +7.33(+0.35%)
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.