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 (%)
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%)
Nov 03, 2008 1135 1171 1108 1146 0 +26.20(+2.34%)
Oct 31, 2008 1098 1145 1067 1120 0 +14.57(+1.32%)
Oct 30, 2008 1122 1172 1053 1106 0 +22.98(+2.12%)
Oct 29, 2008 1029 1118 998.02 1083 0 +52.82(+5.13%)
Oct 28, 2008 903.95 1041 882.40 1030 0 +166.25(+19.25%)
Oct 27, 2008 871.45 916.07 845.36 863.47 0 -15.73(-1.79%)
Oct 24, 2008 868.06 928.06 846.47 879.20 0 -52.67(-5.65%)
Oct 23, 2008 933.99 975.49 879.04 931.87 0 -17.95(-1.89%)
Oct 22, 2008 975.23 993.52 923.82 949.81 0 -62.31(-6.16%)
Oct 21, 2008 1043 1071 1007 1012 0 -55.00(-5.15%)
Oct 20, 2008 1090 1103 1039 1067 0 -12.50(-1.16%)
Oct 17, 2008 1081 1118 1050 1080 0 -3.81(-0.35%)
Oct 16, 2008 1041 1094 981.49 1083 0 +41.94(+4.03%)
Oct 15, 2008 1093 1123 1018 1041 0 -87.09(-7.72%)
Oct 14, 2008 1224 1254 1108 1129 0 -49.32(-4.19%)
Oct 13, 2008 1076 1181 1041 1178 0 +184.68(+18.59%)
Oct 10, 2008 993.01 1082 870.32 993.22 0 -72.42(-6.80%)
Oct 09, 2008 1152 1185 1049 1066 0 -56.95(-5.07%)
Oct 08, 2008 1116 1189 1059 1123 0 -29.42(-2.55%)
Oct 07, 2008 1206 1236 1145 1152 0 -73.08(-5.97%)
Oct 06, 2008 1233 1258 1125 1225 0 -51.68(-4.05%)
Oct 03, 2008 1351 1395 1274 1277 0 -60.83(-4.55%)
Oct 02, 2008 1424 1432 1324 1338 0 -98.86(-6.88%)
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.