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, 2016 2405 2416 2373 2390 0 -12.30(-0.51%)
May 27, 2016 2402 2402 2402 2402 0 +9.18(+0.38%)
May 26, 2016 2378 2417 2365 2393 0 +18.64(+0.79%)
May 25, 2016 2361 2392 2354 2374 0 +21.14(+0.90%)
May 24, 2016 2331 2362 2317 2353 0 +34.13(+1.47%)
May 23, 2016 2318 2348 2308 2319 0 -6.68(-0.29%)
May 20, 2016 2299 2343 2297 2325 0 +37.89(+1.66%)
May 19, 2016 2287 2295 2259 2288 0 -9.88(-0.43%)
May 18, 2016 2329 2340 2283 2297 0 -39.97(-1.71%)
May 17, 2016 2345 2373 2325 2337 0 -15.98(-0.68%)
May 16, 2016 2340 2371 2330 2353 0 +17.29(+0.74%)
May 13, 2016 2358 2374 2331 2336 0 -30.83(-1.30%)
May 12, 2016 2422 2428 2347 2367 0 -41.77(-1.73%)
May 11, 2016 2413 2429 2392 2409 0 -24.46(-1.01%)
May 10, 2016 2409 2437 2395 2433 0 +33.44(+1.39%)
May 09, 2016 2453 2463 2383 2400 0 -59.97(-2.44%)
May 06, 2016 2433 2468 2424 2460 0 -1.70(-0.07%)
May 05, 2016 2449 2480 2434 2461 0 +23.68(+0.97%)
May 04, 2016 2464 2480 2411 2438 0 -6.63(-0.27%)
May 03, 2016 2448 2471 2426 2444 0 -28.53(-1.15%)
May 02, 2016 2471 2492 2443 2473 0 +5.29(+0.21%)
Apr 29, 2016 2435 2477 2414 2468 0 +47.86(+1.98%)
Apr 28, 2016 2418 2447 2401 2420 0 -10.92(-0.45%)
Apr 27, 2016 2427 2444 2399 2431 0 +4.02(+0.17%)
Apr 26, 2016 2419 2444 2402 2427 0 +17.03(+0.71%)
Apr 25, 2016 2419 2431 2394 2410 0 -19.00(-0.78%)
Apr 22, 2016 2402 2448 2394 2429 0 +27.62(+1.15%)
Apr 21, 2016 2398 2427 2375 2401 0 +7.81(+0.33%)
Apr 20, 2016 2384 2407 2360 2393 0 +5.98(+0.25%)
Apr 19, 2016 2374 2415 2359 2387 0 +21.43(+0.91%)
Apr 18, 2016 2356 2382 2344 2366 0 +4.31(+0.18%)
Apr 15, 2016 2357 2377 2345 2361 0 -0.62(-0.03%)
Apr 14, 2016 2376 2387 2353 2362 0 -11.40(-0.48%)
Apr 13, 2016 2362 2386 2349 2373 0 +23.55(+1.00%)
Apr 12, 2016 2337 2359 2325 2350 0 +18.18(+0.78%)
Apr 11, 2016 2350 2370 2318 2332 0 -7.05(-0.30%)
Apr 08, 2016 2358 2374 2325 2339 0 +7.85(+0.34%)
Apr 07, 2016 2354 2373 2320 2331 0 -37.30(-1.58%)
Apr 06, 2016 2365 2386 2338 2368 0 +3.62(+0.15%)
Apr 05, 2016 2388 2398 2342 2365 0 -47.65(-1.98%)
Apr 04, 2016 2424 2445 2403 2412 0 -9.26(-0.38%)
Apr 01, 2016 2394 2431 2382 2421 0 +5.17(+0.21%)
Mar 31, 2016 2421 2440 2401 2416 0 -8.14(-0.34%)
Mar 30, 2016 2440 2459 2408 2424 0 -6.76(-0.28%)
Mar 29, 2016 2388 2438 2379 2431 0 +32.87(+1.37%)
Mar 28, 2016 2387 2413 2372 2398 0 +17.74(+0.75%)
Mar 24, 2016 2381 2381 2381 2381 0 +12.00(+0.51%)
Mar 23, 2016 2378 2390 2350 2369 0 -11.53(-0.48%)
Mar 22, 2016 2384 2404 2363 2380 0 -14.06(-0.59%)
Mar 21, 2016 2410 2426 2376 2394 0 -22.14(-0.92%)
Mar 18, 2016 2428 2443 2399 2416 0 -4.49(-0.19%)
Mar 17, 2016 2382 2440 2373 2421 0 +39.40(+1.65%)
Mar 16, 2016 2332 2397 2330 2381 0 +52.18(+2.24%)
Mar 15, 2016 2333 2356 2304 2329 0 -28.42(-1.21%)
Mar 14, 2016 2345 2377 2333 2358 0 -0.39(-0.02%)
Mar 11, 2016 2338 2370 2327 2358 0 +43.04(+1.86%)
Mar 10, 2016 2343 2347 2284 2315 0 -21.95(-0.94%)
Mar 09, 2016 2347 2374 2307 2337 0 +23.15(+1.00%)
Mar 08, 2016 2334 2359 2300 2314 0 -39.41(-1.67%)
Mar 07, 2016 2310 2362 2303 2353 0 +28.28(+1.22%)
Mar 04, 2016 2298 2337 2283 2325 0 +27.01(+1.18%)
Mar 03, 2016 2278 2317 2262 2298 0 +21.05(+0.92%)
Mar 02, 2016 2266 2288 2243 2277 0 +0.82(+0.04%)
Mar 01, 2016 2223 2282 2212 2276 0 +71.03(+3.22%)
Feb 29, 2016 2193 2226 2174 2205 0 +12.97(+0.59%)
Feb 26, 2016 2196 2217 2163 2192 0 +8.08(+0.37%)
Feb 25, 2016 2179 2201 2151 2184 0 +22.77(+1.05%)
Feb 24, 2016 2108 2168 2081 2161 0 +20.02(+0.93%)
Feb 23, 2016 2142 2168 2116 2141 0 -8.85(-0.41%)
Feb 22, 2016 2108 2159 2102 2150 0 +62.10(+2.97%)
Feb 19, 2016 2096 2115 2071 2088 0 -20.81(-0.99%)
Feb 18, 2016 2130 2144 2087 2109 0 -17.00(-0.80%)
Feb 17, 2016 2078 2141 2072 2126 0 +68.32(+3.32%)
Feb 16, 2016 2026 2079 2004 2057 0 +58.18(+2.91%)
Feb 12, 2016 1999 1999 1999 1999 0 -4.42(-0.22%)
Feb 11, 2016 1955 2018 1945 2004 0 +15.89(+0.80%)
Feb 10, 2016 1987 2023 1977 1988 0 +5.78(+0.29%)
Feb 09, 2016 1998 2021 1960 1982 0 -45.62(-2.25%)
Feb 08, 2016 2070 2075 1999 2028 0 -70.61(-3.37%)
Feb 05, 2016 2187 2197 2091 2098 0 -95.03(-4.33%)
Feb 04, 2016 2241 2261 2177 2193 0 -6.68(-0.30%)
Feb 03, 2016 2172 2211 2136 2200 0 +48.78(+2.27%)
Feb 02, 2016 2178 2197 2137 2151 0 -56.29(-2.55%)
Feb 01, 2016 2164 2219 2146 2207 0 +33.82(+1.56%)
Jan 29, 2016 2136 2187 2123 2174 0 +53.62(+2.53%)
Jan 28, 2016 2177 2185 2096 2120 0 -35.66(-1.65%)
Jan 27, 2016 2159 2210 2137 2156 0 -44.41(-2.02%)
Jan 26, 2016 2157 2209 2145 2200 0 +61.51(+2.88%)
Jan 25, 2016 2163 2175 2127 2139 0 -35.75(-1.64%)
Jan 22, 2016 2142 2185 2128 2174 0 +67.27(+3.19%)
Jan 21, 2016 2068 2139 2045 2107 0 +41.15(+1.99%)
Jan 20, 2016 2065 2091 1990 2066 0 -40.69(-1.93%)
Jan 19, 2016 2133 2160 2082 2107 0 -7.08(-0.33%)
Jan 15, 2016 2114 2114 2114 2114 0 -54.19(-2.50%)
Jan 14, 2016 2122 2189 2102 2168 0 +51.17(+2.42%)
Jan 13, 2016 2185 2195 2108 2117 0 -63.21(-2.90%)
Jan 12, 2016 2163 2200 2134 2180 0 +33.64(+1.57%)
Jan 11, 2016 2140 2159 2101 2146 0 +17.33(+0.81%)
Jan 08, 2016 2117 2166 2102 2129 0 +22.44(+1.07%)
Jan 07, 2016 2109 2147 2086 2106 0 -39.48(-1.84%)
Jan 06, 2016 2134 2176 2119 2146 0 -21.53(-0.99%)
Jan 05, 2016 2177 2190 2143 2168 0 -7.38(-0.34%)
Jan 04, 2016 2162 2190 2141 2175 0 -31.32(-1.42%)
Dec 31, 2015 2206 2206 2206 2206 0 -2.76(-0.12%)
Dec 30, 2015 2234 2243 2204 2209 0 -30.21(-1.35%)
Dec 29, 2015 2235 2251 2218 2239 0 +17.08(+0.77%)
Dec 28, 2015 2229 2242 2202 2222 0 -15.35(-0.69%)
Dec 24, 2015 2237 2237 2237 2237 0 +3.20(+0.14%)
Dec 23, 2015 2223 2246 2211 2234 0 +23.08(+1.04%)
Dec 22, 2015 2198 2228 2183 2211 0 +22.51(+1.03%)
Dec 21, 2015 2200 2212 2170 2189 0 +0.05(+0.00%)
Dec 18, 2015 2187 2225 2166 2189 0 -11.06(-0.50%)
Dec 17, 2015 2240 2250 2185 2200 0 -61.15(-2.70%)
Dec 16, 2015 2238 2270 2211 2261 0 +38.75(+1.74%)
Dec 15, 2015 2206 2240 2198 2222 0 +35.01(+1.60%)
Dec 14, 2015 2205 2223 2162 2187 0 -16.71(-0.76%)
Dec 11, 2015 2242 2258 2195 2204 0 -61.89(-2.73%)
Dec 10, 2015 2268 2295 2247 2266 0 -0.11(-0.00%)
Dec 09, 2015 2290 2306 2246 2266 0 -34.84(-1.51%)
Dec 08, 2015 2316 2333 2288 2301 0 -42.98(-1.83%)
Dec 07, 2015 2337 2363 2313 2344 0 -9.95(-0.42%)
Dec 04, 2015 2330 2364 2315 2354 0 +26.58(+1.14%)
Dec 03, 2015 2361 2371 2303 2327 0 -32.15(-1.36%)
Dec 02, 2015 2384 2401 2342 2359 0 -30.27(-1.27%)
Dec 01, 2015 2366 2397 2354 2389 0 +32.18(+1.37%)
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%)
Sep 01, 2015 2153 2176 2110 2123 0 -72.63(-3.31%)
Aug 31, 2015 2184 2207 2162 2195 0 -3.09(-0.14%)
Aug 28, 2015 2172 2209 2168 2199 0 +14.51(+0.66%)
Aug 27, 2015 2163 2203 2136 2184 0 +40.54(+1.89%)
Aug 26, 2015 2140 2151 2094 2143 0 +45.43(+2.17%)
Aug 25, 2015 2179 2187 2095 2098 0 -21.17(-1.00%)
Aug 24, 2015 2097 2190 2004 2119 0 -83.89(-3.81%)
Aug 21, 2015 2212 2246 2187 2203 0 -30.69(-1.37%)
Aug 20, 2015 2303 2306 2225 2234 0 -90.21(-3.88%)
Aug 19, 2015 2338 2356 2301 2324 0 -26.45(-1.13%)
Aug 18, 2015 2346 2364 2325 2350 0 -8.26(-0.35%)
Aug 17, 2015 2329 2366 2319 2359 0 +24.00(+1.03%)
Aug 14, 2015 2346 2361 2319 2335 0 -14.35(-0.61%)
Aug 13, 2015 2352 2368 2331 2349 0 -8.86(-0.38%)
Aug 12, 2015 2342 2366 2324 2358 0 +6.94(+0.30%)
Aug 11, 2015 2377 2393 2333 2351 0 -48.01(-2.00%)
Aug 10, 2015 2379 2417 2372 2399 0 +27.81(+1.17%)
Aug 07, 2015 2394 2424 2331 2371 0 -28.50(-1.19%)
Aug 06, 2015 2371 2426 2283 2400 0 +25.81(+1.09%)
Aug 05, 2015 2455 2480 2358 2374 0 -93.07(-3.77%)
Aug 04, 2015 2483 2499 2454 2467 0 -13.07(-0.53%)
Aug 03, 2015 2486 2497 2465 2480 0 -6.91(-0.28%)
Jul 31, 2015 2481 2508 2462 2487 0 +23.49(+0.95%)
Jul 30, 2015 2443 2472 2426 2463 0 +9.68(+0.39%)
Jul 29, 2015 2457 2477 2441 2454 0 -3.22(-0.13%)
Jul 28, 2015 2463 2474 2441 2457 0 +7.59(+0.31%)
Jul 27, 2015 2474 2494 2431 2449 0 -30.75(-1.24%)
Jul 24, 2015 2494 2514 2469 2480 0 -14.89(-0.60%)
Jul 23, 2015 2496 2520 2474 2495 0 +7.26(+0.29%)
Jul 22, 2015 2490 2506 2469 2488 0 -13.23(-0.53%)
Jul 21, 2015 2507 2520 2486 2501 0 -6.07(-0.24%)
Jul 20, 2015 2514 2521 2484 2507 0 -16.42(-0.65%)
Jul 17, 2015 2545 2555 2504 2524 0 -24.32(-0.95%)
Jul 16, 2015 2562 2571 2540 2548 0 -0.35(-0.01%)
Jul 15, 2015 2542 2561 2526 2548 0 +4.85(+0.19%)
Jul 14, 2015 2545 2562 2527 2543 0 -0.10(-0.00%)
Jul 13, 2015 2528 2554 2518 2543 0 +32.83(+1.31%)
Jul 10, 2015 2496 2526 2485 2511 0 +27.43(+1.10%)
Jul 09, 2015 2517 2530 2474 2483 0 -13.28(-0.53%)
Jul 08, 2015 2526 2537 2481 2496 0 -54.81(-2.15%)
Jul 07, 2015 2528 2561 2493 2551 0 -24.43(-0.95%)
Jul 06, 2015 2591 2606 2560 2576 0 -43.29(-1.65%)
Jul 02, 2015 2619 2619 2619 2619 0 +5.91(+0.23%)
Jul 01, 2015 2622 2631 2595 2613 0 +1.95(+0.07%)
Jun 30, 2015 2646 2659 2585 2611 0 +19.42(+0.75%)
Jun 29, 2015 2634 2649 2583 2592 0 -66.21(-2.49%)
Jun 26, 2015 2666 2686 2645 2658 0 -6.84(-0.26%)
Jun 25, 2015 2655 2685 2645 2665 0 +17.44(+0.66%)
Jun 24, 2015 2661 2679 2629 2647 0 -17.28(-0.65%)
Jun 23, 2015 2669 2682 2648 2665 0 -0.35(-0.01%)
Jun 22, 2015 2664 2680 2653 2665 0 +14.79(+0.56%)
Jun 19, 2015 2646 2681 2630 2650 0 -2.95(-0.11%)
Jun 18, 2015 2654 2673 2638 2653 0 +5.78(+0.22%)
Jun 17, 2015 2639 2662 2622 2647 0 +9.39(+0.36%)
Jun 16, 2015 2640 2655 2624 2638 0 -5.40(-0.20%)
Jun 15, 2015 2637 2654 2618 2643 0 -6.79(-0.26%)
Jun 12, 2015 2645 2662 2630 2650 0 -3.16(-0.12%)
Jun 11, 2015 2645 2685 2616 2653 0 +7.52(+0.28%)
Jun 10, 2015 2655 2676 2636 2646 0 -2.32(-0.09%)
Jun 09, 2015 2647 2661 2611 2648 0 -4.73(-0.18%)
Jun 08, 2015 2665 2674 2640 2653 0 -25.68(-0.96%)
Jun 05, 2015 2681 2704 2664 2678 0 -15.42(-0.57%)
Jun 04, 2015 2711 2734 2683 2694 0 -33.44(-1.23%)
Jun 03, 2015 2737 2757 2710 2727 0 -1.51(-0.06%)
Jun 02, 2015 2706 2746 2695 2729 0 +22.60(+0.84%)
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.