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 29, 2009 1100 1118 1089 1107 0 +18.08(+1.66%)
May 28, 2009 1081 1098 1070 1089 0 +14.17(+1.32%)
May 27, 2009 1091 1106 1069 1075 0 -16.96(-1.55%)
May 26, 2009 1059 1102 1055 1092 0 +15.12(+1.40%)
May 25, 2009 1062 1090 1054 1077 0 +0.00(+0.00%)
May 22, 2009 1062 1090 1054 1077 0 +22.57(+2.14%)
May 21, 2009 1064 1075 1040 1054 0 -24.43(-2.26%)
May 20, 2009 1076 1102 1068 1079 0 +7.45(+0.70%)
May 19, 2009 1060 1091 1049 1071 0 +3.69(+0.35%)
May 18, 2009 1031 1071 1027 1068 0 +42.39(+4.13%)
May 15, 2009 1033 1050 1012 1025 0 -7.78(-0.75%)
May 14, 2009 1011 1040 1007 1033 0 +23.11(+2.29%)
May 13, 2009 1008 1032 980.95 1010 0 -27.24(-2.63%)
May 12, 2009 1056 1066 1011 1037 0 -22.46(-2.12%)
May 11, 2009 1062 1080 1047 1060 0 -24.21(-2.23%)
May 08, 2009 1077 1102 1050 1084 0 +29.52(+2.80%)
May 07, 2009 1099 1128 1034 1054 0 -33.40(-3.07%)
May 06, 2009 1059 1095 1040 1088 0 +43.95(+4.21%)
May 05, 2009 1024 1052 1004 1044 0 +14.78(+1.44%)
May 04, 2009 979.62 1036 973.35 1029 0 +52.38(+5.36%)
May 01, 2009 979.80 998.37 956.41 976.70 0 +19.43(+2.03%)
Apr 30, 2009 967.32 1011 947.58 957.26 0 -17.52(-1.80%)
Apr 29, 2009 933.26 983.46 927.24 974.78 0 +39.30(+4.20%)
Apr 28, 2009 920.26 943.68 899.32 935.48 0 +16.39(+1.78%)
Apr 27, 2009 966.01 974.23 912.56 919.09 0 -59.80(-6.11%)
Apr 24, 2009 969.83 999.07 960.09 978.89 0 +13.82(+1.43%)
Apr 23, 2009 958.55 988.30 947.49 965.07 0 +1.26(+0.13%)
Apr 22, 2009 952.25 988.63 944.00 963.81 0 +9.61(+1.01%)
Apr 21, 2009 934.73 962.20 921.94 954.20 0 +20.27(+2.17%)
Apr 20, 2009 960.56 980.66 927.11 933.93 0 -51.42(-5.22%)
Apr 17, 2009 987.12 1002 965.55 985.36 0 +0.30(+0.03%)
Apr 16, 2009 975.91 1002 959.91 985.06 0 -12.67(-1.27%)
Apr 15, 2009 958.72 998.87 938.97 997.73 0 +44.80(+4.70%)
Apr 14, 2009 959.75 970.77 934.78 952.93 0 -4.46(-0.47%)
Apr 13, 2009 939.09 965.66 925.44 957.39 0 +6.25(+0.66%)
Apr 10, 2009 934.40 963.07 905.79 951.14 0 +0.00(+0.00%)
Apr 09, 2009 934.40 963.07 905.79 951.14 0 +42.36(+4.66%)
Apr 08, 2009 909.08 924.85 890.90 908.78 0 +12.36(+1.38%)
Apr 07, 2009 889.68 911.35 883.63 896.42 0 -13.65(-1.50%)
Apr 06, 2009 919.93 925.05 898.02 910.07 0 -13.03(-1.41%)
Apr 03, 2009 909.75 927.79 867.20 923.10 0 +0.13(+0.01%)
Apr 02, 2009 871.40 933.12 866.82 922.97 0 +68.56(+8.02%)
Apr 01, 2009 816.06 858.34 810.20 854.41 0 +31.52(+3.83%)
Mar 31, 2009 832.14 848.26 810.13 822.89 0 +5.80(+0.71%)
Mar 30, 2009 827.13 841.89 803.88 817.09 0 -35.97(-4.22%)
Mar 27, 2009 861.28 872.88 806.56 853.06 0 -37.22(-4.18%)
Mar 26, 2009 867.91 894.10 843.83 890.27 0 +43.72(+5.16%)
Mar 25, 2009 845.78 870.25 823.79 846.55 0 +4.85(+0.58%)
Mar 24, 2009 847.26 874.07 833.58 841.70 0 -14.50(-1.69%)
Mar 23, 2009 837.57 856.77 835.06 856.20 0 +61.70(+7.77%)
Mar 20, 2009 808.06 816.72 788.11 794.49 0 -14.00(-1.73%)
Mar 19, 2009 837.03 837.96 799.97 808.49 0 -15.17(-1.84%)
Mar 18, 2009 815.82 834.01 800.62 823.66 0 +7.80(+0.96%)
Mar 17, 2009 788.55 818.59 778.26 815.86 0 +23.75(+3.00%)
Mar 16, 2009 792.96 822.79 786.54 792.11 0 +4.54(+0.58%)
Mar 13, 2009 779.95 821.89 774.02 787.57 0 +7.65(+0.98%)
Mar 12, 2009 723.21 788.18 707.07 779.91 0 +52.68(+7.24%)
Mar 11, 2009 696.40 741.50 691.73 727.23 0 +27.63(+3.95%)
Mar 10, 2009 689.84 709.46 674.06 699.60 0 +32.19(+4.82%)
Mar 09, 2009 669.58 701.30 662.62 667.40 0 -20.82(-3.03%)
Mar 06, 2009 689.07 714.57 670.54 688.23 0 +5.04(+0.74%)
Mar 05, 2009 716.77 719.75 672.51 683.19 0 -49.40(-6.74%)
Mar 04, 2009 715.44 744.16 707.82 732.59 0 +21.67(+3.05%)
Mar 03, 2009 733.18 734.30 699.73 710.92 0 -10.56(-1.46%)
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.