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 31, 2013 2522 2549 2482 2495 0 -33.59(-1.33%)
May 30, 2013 2534 2559 2519 2529 0 -1.74(-0.07%)
May 29, 2013 2522 2547 2495 2530 0 -7.61(-0.30%)
May 28, 2013 2554 2574 2523 2538 0 +1.16(+0.05%)
May 24, 2013 2537 2537 2537 0 -23.81(-0.93%)
May 23, 2013 2525 2572 2502 2561 0 +8.89(+0.35%)
May 22, 2013 2570 2622 2520 2552 0 -17.26(-0.67%)
May 21, 2013 2571 2603 2542 2569 0 -0.95(-0.04%)
May 20, 2013 2585 2595 2557 2570 0 -16.36(-0.63%)
May 17, 2013 2534 2593 2521 2586 0 +60.61(+2.40%)
May 16, 2013 2554 2571 2515 2526 0 -34.75(-1.36%)
May 15, 2013 2565 2591 2523 2560 0 +9.53(+0.37%)
May 13, 2013 2522 2562 2508 2551 0 +27.77(+1.10%)
May 10, 2013 2503 2536 2496 2523 0 +21.51(+0.86%)
May 09, 2013 2515 2530 2485 2502 0 -7.77(-0.31%)
May 08, 2013 2499 2532 2478 2509 0 +10.70(+0.43%)
May 07, 2013 2487 2513 2475 2499 0 +16.30(+0.66%)
May 06, 2013 2487 2500 2471 2482 0 -0.16(-0.01%)
May 03, 2013 2495 2503 2471 2483 0 +5.60(+0.23%)
May 02, 2013 2478 2520 2455 2477 0 +10.63(+0.43%)
May 01, 2013 2454 2486 2433 2466 0 +11.69(+0.48%)
Apr 30, 2013 2465 2479 2431 2455 0 -12.76(-0.52%)
Apr 29, 2013 2472 2491 2453 2467 0 -2.58(-0.10%)
Apr 26, 2013 2474 2497 2455 2470 0 -6.64(-0.27%)
Apr 25, 2013 2472 2498 2450 2477 0 +17.27(+0.70%)
Apr 24, 2013 2486 2501 2442 2459 0 -21.89(-0.88%)
Apr 23, 2013 2490 2509 2443 2481 0 -17.53(-0.70%)
Apr 22, 2013 2475 2517 2460 2499 0 +35.02(+1.42%)
Apr 19, 2013 2428 2469 2409 2464 0 +41.05(+1.69%)
Apr 18, 2013 2454 2464 2400 2423 0 -20.18(-0.83%)
Apr 17, 2013 2480 2486 2423 2443 0 -63.98(-2.55%)
Apr 16, 2013 2483 2525 2467 2507 0 +43.81(+1.78%)
Apr 15, 2013 2526 2544 2457 2463 0 -87.57(-3.43%)
Apr 12, 2013 2541 2572 2517 2551 0 -4.57(-0.18%)
Apr 11, 2013 2553 2584 2533 2555 0 +4.03(+0.16%)
Apr 10, 2013 2515 2560 2512 2551 0 +49.13(+1.96%)
Apr 09, 2013 2513 2526 2486 2502 0 -3.91(-0.16%)
Apr 08, 2013 2471 2514 2453 2506 0 +33.62(+1.36%)
Apr 05, 2013 2429 2477 2403 2472 0 +10.83(+0.44%)
Apr 04, 2013 2450 2481 2442 2461 0 +5.57(+0.23%)
Apr 03, 2013 2498 2516 2441 2456 0 -39.81(-1.60%)
Apr 02, 2013 2482 2514 2466 2496 0 +19.63(+0.79%)
Apr 01, 2013 2515 2539 2459 2476 0 -34.67(-1.38%)
Mar 28, 2013 2511 2511 2511 0 +20.28(+0.81%)
Mar 27, 2013 2462 2496 2443 2490 0 +18.42(+0.75%)
Mar 26, 2013 2453 2485 2437 2472 0 +26.56(+1.09%)
Mar 25, 2013 2455 2471 2428 2445 0 +1.08(+0.04%)
Mar 22, 2013 2440 2468 2421 2444 0 +16.40(+0.68%)
Mar 21, 2013 2449 2476 2420 2428 0 -36.40(-1.48%)
Mar 20, 2013 2457 2480 2439 2464 0 +37.75(+1.56%)
Mar 19, 2013 2461 2476 2411 2427 0 -28.16(-1.15%)
Mar 18, 2013 2437 2470 2416 2455 0 +169.92(+7.44%)
Mar 15, 2013 2301 2311 2276 2285 0 -15.06(-0.65%)
Mar 14, 2013 2284 2322 2267 2300 0 +26.38(+1.16%)
Mar 13, 2013 2301 2308 2260 2274 0 -30.25(-1.31%)
Mar 12, 2013 2298 2310 2278 2304 0 +6.38(+0.28%)
Mar 11, 2013 2285 2311 2263 2297 0 +7.94(+0.35%)
Mar 08, 2013 2268 2297 2255 2290 0 +34.27(+1.52%)
Mar 07, 2013 2253 2282 2235 2255 0 +4.63(+0.21%)
Mar 06, 2013 2282 2305 2234 2251 0 -33.67(-1.47%)
Mar 05, 2013 2270 2300 2239 2284 0 +27.46(+1.22%)
Mar 04, 2013 2242 2266 2227 2257 0 +8.52(+0.38%)
Mar 01, 2013 2209 2253 2197 2248 0 +29.83(+1.34%)
Feb 28, 2013 2209 2230 2191 2218 0 +5.54(+0.25%)
Feb 27, 2013 2177 2224 2168 2213 0 +33.15(+1.52%)
Feb 26, 2013 2189 2208 2158 2180 0 -69.47(-3.09%)
Feb 22, 2013 2263 2274 2225 2249 0 -11.47(-0.51%)
Feb 21, 2013 2263 2279 2248 2261 0 -15.99(-0.70%)
Feb 20, 2013 2295 2316 2262 2277 0 +3.26(+0.14%)
Feb 15, 2013 2273 2273 2273 0 +49.08(+2.21%)
Feb 14, 2013 2217 2234 2189 2224 0 +2.25(+0.10%)
Feb 13, 2013 2250 2253 2209 2222 0 -18.98(-0.85%)
Feb 12, 2013 2232 2250 2222 2241 0 +12.11(+0.54%)
Feb 11, 2013 2232 2244 2215 2229 0 -3.37(-0.15%)
Feb 08, 2013 2233 2250 2211 2232 0 +0.23(+0.01%)
Feb 07, 2013 2244 2263 2204 2232 0 -15.93(-0.71%)
Feb 06, 2013 2262 2269 2240 2248 0 +1.55(+0.07%)
Feb 04, 2013 2258 2270 2237 2247 0 -27.15(-1.19%)
Feb 01, 2013 2241 2281 2227 2274 0 +49.57(+2.23%)
Jan 31, 2013 2235 2252 2210 2224 0 -18.00(-0.80%)
Jan 30, 2013 2248 2264 2234 2242 0 -6.31(-0.28%)
Jan 29, 2013 2240 2266 2220 2248 0 +5.47(+0.24%)
Jan 28, 2013 2233 2255 2211 2243 0 +13.02(+0.58%)
Jan 25, 2013 2230 2240 2203 2230 0 +5.65(+0.25%)
Jan 24, 2013 2230 2260 2203 2224 0 -3.99(-0.18%)
Jan 23, 2013 2218 2236 2203 2228 0 +3.71(+0.17%)
Jan 22, 2013 2183 2229 2170 2225 0 +33.67(+1.54%)
Jan 18, 2013 2191 2191 2191 0 +4.14(+0.19%)
Jan 17, 2013 2188 2218 2173 2187 0 +70.55(+3.33%)
Jan 16, 2013 2115 2122 2102 2116 0 -4.15(-0.20%)
Jan 15, 2013 2120 2137 2092 2120 0 -10.11(-0.47%)
Jan 14, 2013 2128 2144 2112 2130 0 -0.64(-0.03%)
Jan 12, 2013 2135 2148 2117 2131 0 +0.00(+0.00%)
Jan 11, 2013 2135 2148 2117 2131 0 -2.46(-0.12%)
Jan 10, 2013 2138 2150 2118 2134 0 +11.12(+0.52%)
Jan 09, 2013 2105 2134 2101 2122 0 +16.65(+0.79%)
Jan 08, 2013 2113 2124 2093 2106 0 -15.38(-0.73%)
Jan 07, 2013 2126 2133 2108 2121 0 -16.35(-0.76%)
Jan 04, 2013 2155 2162 2116 2138 0 -5.74(-0.27%)
Jan 03, 2013 2148 2173 2130 2143 0 -3.70(-0.17%)
Jan 02, 2013 2135 2152 2100 2147 0 +63.45(+3.05%)
Dec 31, 2012 2083 2083 2083 0 +37.48(+1.83%)
Dec 28, 2012 2051 2069 2036 2046 0 -13.20(-0.64%)
Dec 27, 2012 2057 2069 2032 2059 0 +6.89(+0.34%)
Dec 26, 2012 2068 2074 2041 2052 0 -11.02(-0.53%)
Dec 24, 2012 2063 2063 2063 0 -77.53(-3.62%)
Dec 21, 2012 2133 2159 2116 2141 0 -14.33(-0.66%)
Dec 20, 2012 2121 2159 2116 2155 0 +34.62(+1.63%)
Dec 19, 2012 2111 2134 2099 2121 0 +13.69(+0.65%)
Dec 18, 2012 2080 2120 2068 2107 0 +27.34(+1.31%)
Dec 17, 2012 2056 2088 2048 2080 0 +28.35(+1.38%)
Dec 14, 2012 2067 2084 2045 2051 0 -24.07(-1.16%)
Dec 13, 2012 2078 2092 2054 2075 0 -8.28(-0.40%)
Dec 12, 2012 2077 2099 2058 2084 0 +8.87(+0.43%)
Dec 11, 2012 2069 2084 2056 2075 0 +14.71(+0.71%)
Dec 10, 2012 2052 2076 2043 2060 0 +1.69(+0.08%)
Dec 07, 2012 2052 2075 2031 2058 0 +12.76(+0.62%)
Dec 06, 2012 2024 2059 2010 2046 0 +22.53(+1.11%)
Dec 05, 2012 1997 2041 1981 2023 0 +32.55(+1.64%)
Dec 04, 2012 1994 2010 1967 1990 0 -13.94(-0.70%)
Nov 30, 2012 1994 2014 1986 2004 0 +1.91(+0.10%)
Nov 29, 2012 1994 2014 1978 2002 0 +20.10(+1.01%)
Nov 28, 2012 1948 1986 1933 1982 0 +24.01(+1.23%)
Nov 27, 2012 1977 1995 1952 1958 0 -23.07(-1.16%)
Nov 26, 2012 1976 1991 1965 1981 0 -10.03(-0.50%)
Nov 24, 2012 1966 1995 1960 1991 0 +0.00(+0.00%)
Nov 23, 2012 1966 1995 1960 1991 0 +35.41(+1.81%)
Nov 21, 2012 1956 1956 1956 0 +8.06(+0.41%)
Nov 20, 2012 1942 1960 1928 1948 0 +6.14(+0.32%)
Nov 19, 2012 1928 1949 1921 1942 0 +32.29(+1.69%)
Nov 16, 2012 1896 1915 1876 1910 0 +15.13(+0.80%)
Nov 15, 2012 1889 1912 1881 1894 0 +8.49(+0.45%)
Nov 14, 2012 1931 1943 1881 1886 0 -43.31(-2.24%)
Nov 13, 2012 1920 1955 1910 1929 0 -157.23(-7.54%)
Nov 12, 2012 2102 2123 2077 2086 0 -10.11(-0.48%)
Nov 09, 2012 2076 2115 2066 2097 0 +12.25(+0.59%)
Nov 08, 2012 2114 2127 2077 2084 0 +2.22(+0.11%)
Nov 07, 2012 2104 2113 2065 2082 0 -34.24(-1.62%)
Nov 06, 2012 2089 2123 2077 2116 0 +33.61(+1.61%)
Nov 05, 2012 2083 2101 2065 2083 0 +13.41(+0.65%)
Nov 02, 2012 2092 2107 2064 2069 0 -7.51(-0.36%)
Nov 01, 2012 2049 2088 2037 2077 0 +31.16(+1.52%)
Oct 31, 2012 2069 2076 2021 2046 0 -18.83(-0.91%)
Oct 26, 2012 2065 2065 2065 0 -2.05(-0.10%)
Oct 25, 2012 2080 2100 2034 2067 0 +7.60(+0.37%)
Oct 24, 2012 2069 2099 2045 2059 0 +14.41(+0.70%)
Oct 23, 2012 2038 2059 2024 2045 0 -23.12(-1.12%)
Oct 19, 2012 2082 2090 2050 2068 0 -16.22(-0.78%)
Oct 18, 2012 2099 2107 2072 2084 0 -11.68(-0.56%)
Oct 17, 2012 2088 2102 2081 2096 0 +14.02(+0.67%)
Oct 16, 2012 2085 2098 2072 2082 0 +1.92(+0.09%)
Oct 15, 2012 2065 2089 2053 2080 0 +4.74(+0.23%)
Oct 12, 2012 2076 2093 2054 2075 0 +84.28(+4.23%)
Oct 11, 2012 2009 2023 1965 1991 0 -7.60(-0.38%)
Oct 10, 2012 2013 2023 1991 1998 0 -17.62(-0.87%)
Oct 09, 2012 2049 2057 2010 2016 0 -35.00(-1.71%)
Oct 08, 2012 2046 2066 2030 2051 0 -1.33(-0.06%)
Oct 06, 2012 2043 2069 2032 2052 0 +0.00(+0.00%)
Oct 05, 2012 2043 2069 2032 2052 0 +22.49(+1.11%)
Oct 04, 2012 2003 2034 1990 2030 0 +41.18(+2.07%)
Oct 03, 2012 1991 2007 1964 1988 0 -3.15(-0.16%)
Oct 02, 2012 2008 2025 1982 1992 0 -11.87(-0.59%)
Oct 01, 2012 2020 2035 1993 2004 0 -13.34(-0.66%)
Sep 28, 2012 1998 2024 1988 2017 0 +8.59(+0.43%)
Sep 27, 2012 2000 2024 1986 2008 0 +17.08(+0.86%)
Sep 26, 2012 2006 2020 1979 1991 0 -19.99(-0.99%)
Sep 25, 2012 2050 2062 2005 2011 0 -34.26(-1.67%)
Sep 24, 2012 2045 2064 2020 2045 0 -7.74(-0.38%)
Sep 21, 2012 2053 2090 2024 2053 0 +12.13(+0.59%)
Sep 20, 2012 2049 2062 2031 2041 0 -24.20(-1.17%)
Sep 19, 2012 2047 2076 2027 2065 0 +20.40(+1.00%)
Sep 18, 2012 2059 2069 2033 2045 0 -16.56(-0.80%)
Sep 17, 2012 2070 2079 2046 2061 0 -14.69(-0.71%)
Sep 14, 2012 2082 2113 2058 2076 0 -3.87(-0.19%)
Sep 13, 2012 2035 2088 2028 2080 0 +44.27(+2.17%)
Sep 12, 2012 2039 2062 2024 2036 0 -7.24(-0.35%)
Sep 11, 2012 2038 2052 2025 2043 0 +6.73(+0.33%)
Sep 10, 2012 2038 2051 2024 2036 0 -4.70(-0.23%)
Sep 07, 2012 2031 2052 2019 2041 0 +11.97(+0.59%)
Sep 06, 2012 1998 2034 1994 2029 0 +46.99(+2.37%)
Sep 05, 2012 1990 1998 1959 1982 0 -9.25(-0.46%)
Sep 04, 2012 1997 2011 1979 1991 0 -6.10(-0.31%)
Aug 31, 2012 1997 1997 1997 0 +2.98(+0.15%)
Aug 30, 2012 1997 2005 1979 1994 0 -10.26(-0.51%)
Aug 29, 2012 2004 2016 1991 2005 0 -2.64(-0.13%)
Aug 27, 2012 2012 2023 2002 2007 0 +0.72(+0.04%)
Aug 24, 2012 1984 2015 1979 2006 0 +17.12(+0.86%)
Aug 23, 2012 1993 2004 1980 1989 0 -5.87(-0.29%)
Aug 22, 2012 1993 2007 1978 1995 0 -5.44(-0.27%)
Aug 21, 2012 2008 2027 1982 2001 0 -4.79(-0.24%)
Aug 20, 2012 2003 2015 1991 2005 0 -1.77(-0.09%)
Aug 17, 2012 2003 2014 1981 2007 0 +4.61(+0.23%)
Aug 16, 2012 2013 2021 1996 2003 0 -7.17(-0.36%)
Aug 15, 2012 2005 2014 1990 2010 0 +5.94(+0.30%)
Aug 14, 2012 2008 2022 1987 2004 0 +1.58(+0.08%)
Aug 13, 2012 1997 2013 1986 2002 0 -1.98(-0.10%)
Aug 11, 2012 1983 2008 1979 2004 0 +0.00(+0.00%)
Aug 10, 2012 1983 2008 1979 2004 0 +16.04(+0.81%)
Aug 09, 2012 1990 2008 1976 1988 0 -0.16(-0.01%)
Aug 08, 2012 1982 2005 1971 1988 0 +0.79(+0.04%)
Aug 07, 2012 1975 1999 1969 1988 0 +16.84(+0.85%)
Aug 06, 2012 1958 1989 1949 1971 0 +14.12(+0.72%)
Aug 03, 2012 1944 1970 1933 1957 0 +61.17(+3.23%)
Aug 02, 2012 1889 1918 1875 1895 0 -4.44(-0.23%)
Aug 01, 2012 1918 1933 1895 1900 0 -2.99(-0.16%)
Jul 31, 2012 1923 1940 1886 1903 0 -11.61(-0.61%)
Jul 30, 2012 1913 1932 1898 1915 0 -0.87(-0.05%)
Jul 27, 2012 1887 1925 1877 1915 0 +39.72(+2.12%)
Jul 26, 2012 1852 1890 1833 1876 0 +52.90(+2.90%)
Jul 25, 2012 1820 1833 1804 1823 0 +12.37(+0.68%)
Jul 24, 2012 1803 1832 1784 1810 0 +17.39(+0.97%)
Jul 23, 2012 1791 1805 1772 1793 0 -29.42(-1.61%)
Jul 20, 2012 1825 1838 1816 1822 0 -18.40(-1.00%)
Jul 19, 2012 1834 1852 1812 1841 0 +9.48(+0.52%)
Jul 18, 2012 1831 1850 1819 1831 0 -13.74(-0.74%)
Jul 17, 2012 1825 1852 1803 1845 0 +22.08(+1.21%)
Jul 16, 2012 1804 1829 1785 1823 0 +16.00(+0.89%)
Jul 14, 2012 1779 1814 1777 1807 0 +0.00(+0.00%)
Jul 13, 2012 1779 1814 1777 1807 0 +8.48(+0.47%)
Jul 12, 2012 1791 1809 1762 1799 0 -8.46(-0.47%)
Jul 11, 2012 1815 1829 1793 1807 0 -8.45(-0.47%)
Jul 10, 2012 1834 1850 1807 1815 0 -7.76(-0.43%)
Jul 09, 2012 1837 1846 1810 1823 0 -17.33(-0.94%)
Jul 06, 2012 1830 1847 1822 1841 0 -5.69(-0.31%)
Jul 05, 2012 1851 1864 1834 1846 0 -4.74(-0.26%)
Jul 03, 2012 1851 1851 1851 0 +1.35(+0.07%)
Jul 02, 2012 1839 1857 1826 1850 0 +13.92(+0.76%)
Jun 30, 2012 1842 1851 1815 1836 0 -1.87(-0.10%)
Jun 29, 2012 1842 1851 1815 1838 0 +39.50(+2.20%)
Jun 28, 2012 1795 1808 1775 1798 0 -11.36(-0.63%)
Jun 27, 2012 1790 1823 1783 1809 0 +25.69(+1.44%)
Jun 26, 2012 1763 1795 1750 1784 0 +29.05(+1.66%)
Jun 25, 2012 1755 1778 1740 1755 0 -23.40(-1.32%)
Jun 22, 2012 1776 1797 1762 1778 0 +8.62(+0.49%)
Jun 21, 2012 1806 1813 1765 1769 0 -33.92(-1.88%)
Jun 20, 2012 1795 1820 1778 1803 0 +13.25(+0.74%)
Jun 19, 2012 1780 1803 1767 1790 0 +21.29(+1.20%)
Jun 18, 2012 1761 1781 1740 1769 0 +1.31(+0.07%)
Jun 15, 2012 1764 1785 1750 1768 0 +5.62(+0.32%)
Jun 14, 2012 1747 1769 1730 1762 0 +27.23(+1.57%)
Jun 13, 2012 1739 1764 1719 1735 0 -24.67(-1.40%)
Jun 12, 2012 1733 1764 1721 1759 0 +34.29(+1.99%)
Jun 11, 2012 1775 1786 1723 1725 0 -34.12(-1.94%)
Jun 08, 2012 1744 1766 1727 1759 0 +8.82(+0.50%)
Jun 07, 2012 1773 1793 1746 1750 0 -3.33(-0.19%)
Jun 06, 2012 1740 1764 1730 1754 0 +29.71(+1.72%)
Jun 05, 2012 1692 1729 1684 1724 0 +20.84(+1.22%)
Jun 04, 2012 1695 1711 1678 1703 0 +13.03(+0.77%)
Jun 02, 2012 1713 1724 1685 1690 0 +0.00(+0.00%)
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.