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 (%)
May 24, 2011 1879 1895 1857 1862 0 -7.63(-0.41%)
May 23, 2011 1878 1886 1853 1870 0 -35.27(-1.85%)
May 20, 2011 1908 1924 1891 1905 0 -12.05(-0.63%)
May 19, 2011 1902 1928 1891 1917 0 +26.30(+1.39%)
May 18, 2011 1845 1898 1840 1891 0 +44.77(+2.43%)
May 17, 2011 1818 1857 1808 1846 0 +18.99(+1.04%)
May 16, 2011 1836 1854 1817 1827 0 -15.38(-0.83%)
May 13, 2011 1864 1871 1832 1842 0 -15.94(-0.86%)
May 12, 2011 1872 1881 1839 1858 0 -19.87(-1.06%)
May 11, 2011 1897 1908 1867 1878 0 -27.10(-1.42%)
May 10, 2011 1871 1912 1862 1905 0 +39.88(+2.14%)
May 09, 2011 1861 1877 1842 1865 0 +6.48(+0.35%)
May 06, 2011 1883 1895 1847 1859 0 -6.46(-0.35%)
May 05, 2011 1872 1886 1848 1865 0 -24.87(-1.32%)
May 04, 2011 1884 1922 1851 1890 0 +26.00(+1.39%)
May 03, 2011 1891 1902 1845 1864 0 -31.38(-1.66%)
May 02, 2011 1901 1905 1892 1896 0 +8.52(+0.45%)
Apr 29, 2011 1871 1895 1858 1887 0 +11.35(+0.61%)
Apr 28, 2011 1866 1896 1852 1876 0 +11.12(+0.60%)
Apr 27, 2011 1848 1874 1839 1865 0 +23.41(+1.27%)
Apr 26, 2011 1836 1849 1820 1841 0 +15.85(+0.87%)
Apr 25, 2011 1834 1839 1815 1825 0 -1.91(-0.10%)
Apr 21, 2011 1829 1839 1807 1827 0 +8.63(+0.47%)
Apr 20, 2011 1821 1836 1807 1819 0 +22.95(+1.28%)
Apr 19, 2011 1794 1810 1779 1796 0 +6.10(+0.34%)
Apr 18, 2011 1777 1799 1755 1790 0 -9.78(-0.54%)
Apr 15, 2011 1810 1830 1787 1799 0 -6.20(-0.34%)
Apr 14, 2011 1803 1814 1780 1806 0 -10.47(-0.58%)
Apr 13, 2011 1823 1835 1800 1816 0 +1.03(+0.06%)
Apr 12, 2011 1803 1824 1795 1815 0 -4.03(-0.22%)
Apr 11, 2011 1815 1834 1795 1819 0 -0.28(-0.02%)
Apr 08, 2011 1830 1840 1800 1819 0 -4.95(-0.27%)
Apr 07, 2011 1849 1861 1805 1824 0 -27.45(-1.48%)
Apr 06, 2011 1896 1900 1835 1852 0 -28.10(-1.49%)
Apr 05, 2011 1883 1912 1865 1880 0 -10.53(-0.56%)
Apr 04, 2011 1892 1902 1873 1890 0 +5.36(+0.28%)
Apr 01, 2011 1885 1918 1864 1885 0 +11.27(+0.60%)
Mar 31, 2011 1900 1910 1864 1874 0 -29.90(-1.57%)
Mar 30, 2011 1903 1910 1895 1904 0 +37.93(+2.03%)
Mar 29, 2011 1828 1873 1815 1866 0 +36.52(+2.00%)
Mar 28, 2011 1844 1851 1813 1829 0 -11.71(-0.64%)
Mar 25, 2011 1848 1862 1828 1841 0 -1.71(-0.09%)
Mar 24, 2011 1836 1852 1814 1843 0 +18.85(+1.03%)
Mar 23, 2011 1801 1830 1789 1824 0 +19.80(+1.10%)
Mar 22, 2011 1802 1822 1788 1804 0 +9.69(+0.54%)
Mar 21, 2011 1789 1801 1780 1794 0 +55.93(+3.22%)
Mar 18, 2011 1763 1769 1726 1738 0 -4.35(-0.25%)
Mar 17, 2011 1749 1765 1732 1743 0 +21.47(+1.25%)
Mar 16, 2011 1740 1766 1705 1721 0 -31.76(-1.81%)
Mar 15, 2011 1748 1770 1742 1753 0 -20.83(-1.17%)
Mar 14, 2011 1780 1785 1750 1774 0 -17.37(-0.97%)
Mar 11, 2011 1768 1804 1764 1791 0 +11.36(+0.64%)
Mar 10, 2011 1765 1795 1751 1780 0 -20.15(-1.12%)
Mar 09, 2011 1782 1818 1780 1800 0 +16.07(+0.90%)
Mar 08, 2011 1771 1792 1757 1784 0 +16.23(+0.92%)
Mar 07, 2011 1805 1809 1754 1768 0 -31.03(-1.73%)
Mar 04, 2011 1816 1831 1770 1799 0 -12.68(-0.70%)
Mar 03, 2011 1801 1824 1794 1811 0 +28.08(+1.57%)
Mar 02, 2011 1762 1794 1754 1783 0 +18.62(+1.06%)
Mar 01, 2011 1803 1805 1759 1765 0 -28.97(-1.62%)
Feb 28, 2011 1791 1808 1776 1794 0 +9.81(+0.55%)
Feb 25, 2011 1749 1792 1740 1784 0 +47.57(+2.74%)
Feb 24, 2011 1728 1755 1718 1736 0 +8.58(+0.50%)
Feb 23, 2011 1741 1765 1709 1728 0 -17.00(-0.97%)
Feb 22, 2011 1786 1791 1734 1745 0 -54.91(-3.05%)
Feb 18, 2011 1800 1800 1800 0 +19.12(+1.07%)
Feb 17, 2011 1771 1792 1736 1780 0 -0.36(-0.02%)
Feb 16, 2011 1757 1798 1736 1781 0 +25.98(+1.48%)
Feb 15, 2011 1747 1774 1735 1755 0 +3.11(+0.18%)
Feb 14, 2011 1761 1765 1738 1752 0 -9.94(-0.56%)
Feb 11, 2011 1735 1771 1730 1762 0 +18.95(+1.09%)
Feb 10, 2011 1738 1761 1724 1743 0 -1.84(-0.11%)
Feb 09, 2011 1737 1766 1719 1745 0 +4.32(+0.25%)
Feb 08, 2011 1746 1755 1715 1740 0 -4.90(-0.28%)
Feb 07, 2011 1742 1769 1723 1745 0 +5.44(+0.31%)
Feb 04, 2011 1732 1751 1704 1740 0 +14.21(+0.82%)
Feb 03, 2011 1719 1741 1710 1725 0 +3.26(+0.19%)
Feb 02, 2011 1713 1744 1710 1722 0 +3.12(+0.18%)
Feb 01, 2011 1703 1729 1697 1719 0 +23.10(+1.36%)
Jan 31, 2011 1675 1706 1664 1696 0 +26.90(+1.61%)
Jan 28, 2011 1707 1716 1652 1669 0 -40.50(-2.37%)
Jan 27, 2011 1720 1740 1699 1710 0 -10.69(-0.62%)
Jan 26, 2011 1733 1743 1710 1720 0 -10.22(-0.59%)
Jan 25, 2011 1749 1756 1716 1731 0 -25.42(-1.45%)
Jan 24, 2011 1749 1767 1731 1756 0 +8.95(+0.51%)
Jan 21, 2011 1760 1774 1736 1747 0 +1.23(+0.07%)
Jan 20, 2011 1744 1761 1728 1746 0 -6.42(-0.37%)
Jan 19, 2011 1781 1790 1742 1752 0 -31.75(-1.78%)
Jan 18, 2011 1764 1798 1756 1784 0 +12.00(+0.68%)
Jan 14, 2011 1772 1772 1772 0 +6.60(+0.37%)
Jan 13, 2011 1749 1779 1742 1765 0 +16.46(+0.94%)
Jan 12, 2011 1747 1760 1729 1749 0 +17.37(+1.00%)
Jan 11, 2011 1736 1748 1715 1731 0 +0.47(+0.03%)
Jan 10, 2011 1714 1739 1696 1731 0 +8.37(+0.49%)
Jan 07, 2011 1739 1747 1708 1723 0 -8.89(-0.51%)
Jan 06, 2011 1733 1743 1715 1732 0 -0.99(-0.06%)
Jan 05, 2011 1728 1746 1717 1733 0 -1.29(-0.07%)
Jan 04, 2011 1751 1758 1714 1734 0 -13.73(-0.79%)
Jan 03, 2011 1735 1754 1729 1748 0 +26.06(+1.51%)
Dec 31, 2010 1720 1734 1713 1721 0 -1.66(-0.10%)
Dec 30, 2010 1722 1732 1713 1723 0 +2.46(+0.14%)
Dec 29, 2010 1715 1730 1712 1721 0 +10.05(+0.59%)
Dec 28, 2010 1720 1726 1700 1711 0 -1.47(-0.09%)
Dec 27, 2010 1712 1723 1703 1712 0 -6.60(-0.38%)
Dec 23, 2010 1726 1738 1703 1719 0 -9.33(-0.54%)
Dec 22, 2010 1715 1734 1708 1728 0 +14.73(+0.86%)
Dec 21, 2010 1692 1720 1686 1713 0 +21.46(+1.27%)
Dec 20, 2010 1693 1708 1679 1692 0 +7.29(+0.43%)
Dec 17, 2010 1672 1698 1655 1685 0 +12.66(+0.76%)
Dec 16, 2010 1666 1682 1653 1672 0 +10.83(+0.65%)
Dec 15, 2010 1664 1678 1650 1661 0 -9.62(-0.58%)
Dec 14, 2010 1664 1686 1651 1671 0 -6.51(-0.39%)
Dec 10, 2010 1678 1686 1659 1677 0 -0.23(-0.01%)
Dec 09, 2010 1689 1698 1658 1677 0 +7.39(+0.44%)
Dec 08, 2010 1676 1694 1652 1670 0 -5.28(-0.32%)
Dec 07, 2010 1695 1705 1668 1675 0 -3.97(-0.24%)
Dec 06, 2010 1659 1685 1642 1679 0 +14.01(+0.84%)
Dec 03, 2010 1664 1686 1635 1665 0 -5.71(-0.34%)
Dec 02, 2010 1653 1687 1644 1671 0 +21.39(+1.30%)
Dec 01, 2010 1651 1668 1631 1650 0 +28.00(+1.73%)
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%)
Sep 01, 2010 1445 1484 1440 1470 0 +51.71(+3.65%)
Aug 31, 2010 1415 1442 1402 1419 0 -8.99(-0.63%)
Aug 30, 2010 1447 1458 1423 1428 0 -21.81(-1.50%)
Aug 27, 2010 1448 1458 1396 1449 0 +33.70(+2.38%)
Aug 26, 2010 1419 1441 1402 1416 0 +1.20(+0.08%)
Aug 25, 2010 1402 1429 1378 1414 0 -8.62(-0.61%)
Aug 24, 2010 1418 1438 1401 1423 0 -19.83(-1.37%)
Aug 23, 2010 1451 1464 1431 1443 0 -4.87(-0.34%)
Aug 20, 2010 1435 1454 1418 1448 0 +0.89(+0.06%)
Aug 19, 2010 1465 1476 1435 1447 0 -26.43(-1.79%)
Aug 18, 2010 1464 1485 1445 1473 0 +10.14(+0.69%)
Aug 17, 2010 1459 1487 1448 1463 0 +17.99(+1.24%)
Aug 16, 2010 1432 1454 1414 1445 0 +1.31(+0.09%)
Aug 13, 2010 1442 1459 1433 1444 0 -7.54(-0.52%)
Aug 12, 2010 1424 1459 1417 1451 0 +7.03(+0.49%)
Aug 11, 2010 1469 1473 1434 1444 0 -42.56(-2.86%)
Aug 10, 2010 1483 1509 1474 1487 0 +173.80(+13.24%)
Aug 09, 2010 1314 1325 1309 1313 0 +1.47(+0.11%)
Aug 06, 2010 1312 1318 1298 1312 0 -5.64(-0.43%)
Aug 05, 2010 1313 1321 1296 1317 0 +2.64(+0.20%)
Aug 04, 2010 1296 1317 1291 1315 0 +25.37(+1.97%)
Aug 03, 2010 1293 1297 1279 1289 0 -3.59(-0.28%)
Aug 02, 2010 1280 1296 1267 1293 0 +29.36(+2.32%)
Jul 30, 2010 1263 1272 1213 1264 0 +26.32(+2.13%)
Jul 29, 2010 1255 1270 1225 1237 0 -15.56(-1.24%)
Jul 28, 2010 1243 1257 1235 1253 0 +0.39(+0.03%)
Jul 27, 2010 1275 1275 1251 1252 0 -14.12(-1.11%)
Jul 26, 2010 1243 1271 1242 1267 0 +20.15(+1.62%)
Jul 23, 2010 1237 1252 1229 1246 0 +9.48(+0.77%)
Jul 22, 2010 1214 1239 1212 1237 0 +29.20(+2.42%)
Jul 21, 2010 1231 1237 1203 1208 0 -20.92(-1.70%)
Jul 20, 2010 1214 1231 1210 1229 0 +2.80(+0.23%)
Jul 19, 2010 1229 1244 1217 1226 0 +5.00(+0.41%)
Jul 16, 2010 1221 1258 1219 1221 0 -37.38(-2.97%)
Jul 15, 2010 1261 1265 1243 1258 0 +1.35(+0.11%)
Jul 14, 2010 1245 1259 1241 1257 0 +7.55(+0.60%)
Jul 13, 2010 1263 1271 1245 1249 0 -168.80(-11.90%)
Jul 12, 2010 1415 1437 1398 1418 0 -3.56(-0.25%)
Jul 09, 2010 1414 1433 1400 1422 0 +13.70(+0.97%)
Jul 08, 2010 1399 1415 1379 1408 0 +27.05(+1.96%)
Jul 07, 2010 1346 1384 1339 1381 0 +35.54(+2.64%)
Jul 06, 2010 1353 1379 1328 1345 0 +12.64(+0.95%)
Jul 02, 2010 1332 1358 1311 1333 0 +5.37(+0.40%)
Jul 01, 2010 1321 1338 1286 1327 0 +0.29(+0.02%)
Jun 30, 2010 1347 1363 1319 1327 0 -25.78(-1.91%)
Jun 29, 2010 1395 1403 1343 1353 0 -68.51(-4.82%)
Jun 25, 2010 1419 1438 1396 1421 0 +10.02(+0.71%)
Jun 24, 2010 1441 1447 1404 1411 0 -37.40(-2.58%)
Jun 23, 2010 1453 1467 1431 1449 0 -5.12(-0.35%)
Jun 22, 2010 1486 1501 1449 1454 0 -29.06(-1.96%)
Jun 21, 2010 1514 1521 1473 1483 0 -6.78(-0.46%)
Jun 18, 2010 1488 1501 1475 1490 0 +2.38(+0.16%)
Jun 17, 2010 1492 1497 1467 1487 0 -0.96(-0.06%)
Jun 16, 2010 1487 1500 1470 1488 0 -7.58(-0.51%)
Jun 15, 2010 1468 1501 1459 1496 0 +47.58(+3.29%)
Jun 14, 2010 1457 1484 1442 1448 0 +9.18(+0.64%)
Jun 11, 2010 1423 1447 1417 1439 0 -2.58(-0.18%)
Jun 10, 2010 1406 1447 1394 1442 0 +58.23(+4.21%)
Jun 09, 2010 1372 1417 1360 1383 0 +25.76(+1.90%)
Jun 08, 2010 1371 1379 1338 1358 0 -8.48(-0.62%)
Jun 07, 2010 1402 1418 1363 1366 0 -30.76(-2.20%)
Jun 04, 2010 1401 1449 1388 1397 0 -68.92(-4.70%)
Jun 03, 2010 1470 1485 1446 1466 0 +6.36(+0.44%)
Jun 02, 2010 1424 1462 1416 1459 0 +51.52(+3.66%)
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.