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, 2017 2615 2625 2581 2593 0 -20.30(-0.78%)
May 30, 2017 2617 2640 2599 2614 0 -16.16(-0.61%)
May 26, 2017 2617 2635 2604 2630 0 +9.34(+0.36%)
May 25, 2017 2635 2650 2609 2620 0 -10.43(-0.40%)
May 24, 2017 2604 2639 2597 2631 0 +31.51(+1.21%)
May 23, 2017 2607 2619 2587 2599 0 -6.69(-0.26%)
May 22, 2017 2595 2617 2582 2606 0 +15.64(+0.60%)
May 19, 2017 2552 2600 2524 2590 0 +30.87(+1.21%)
May 18, 2017 2551 2582 2535 2559 0 +4.84(+0.19%)
May 17, 2017 2585 2593 2545 2555 0 -40.22(-1.55%)
May 16, 2017 2632 2637 2581 2595 0 -29.62(-1.13%)
May 15, 2017 2623 2639 2606 2624 0 +6.28(+0.24%)
May 12, 2017 2630 2646 2603 2618 0 -12.06(-0.46%)
May 11, 2017 2628 2648 2603 2630 0 -8.14(-0.31%)
May 10, 2017 2650 2659 2614 2638 0 -16.17(-0.61%)
May 09, 2017 2651 2667 2614 2655 0 +7.33(+0.28%)
May 08, 2017 2693 2707 2624 2647 0 -32.42(-1.21%)
May 05, 2017 2659 2705 2640 2680 0 +45.19(+1.72%)
May 04, 2017 2645 2667 2582 2634 0 -14.06(-0.53%)
May 03, 2017 2702 2725 2618 2648 0 -53.35(-1.97%)
May 02, 2017 2718 2734 2682 2702 0 -13.99(-0.52%)
May 01, 2017 2722 2737 2689 2716 0 -1.05(-0.04%)
Apr 28, 2017 2723 2735 2699 2717 0 -5.64(-0.21%)
Apr 27, 2017 2754 2761 2693 2722 0 -35.82(-1.30%)
Apr 26, 2017 2765 2794 2723 2758 0 +5.90(+0.21%)
Apr 25, 2017 2736 2768 2713 2752 0 +14.40(+0.53%)
Apr 24, 2017 2771 2780 2716 2738 0 -3.48(-0.13%)
Apr 21, 2017 2781 2790 2726 2742 0 -42.49(-1.53%)
Apr 20, 2017 2802 2813 2768 2784 0 -6.57(-0.24%)
Apr 19, 2017 2797 2834 2771 2791 0 +11.36(+0.41%)
Apr 18, 2017 2746 2795 2734 2779 0 +22.39(+0.81%)
Apr 17, 2017 2741 2768 2733 2757 0 +28.25(+1.04%)
Apr 13, 2017 2750 2765 2725 2729 0 -19.23(-0.70%)
Apr 12, 2017 2758 2778 2724 2748 0 -11.12(-0.40%)
Apr 11, 2017 2764 2773 2733 2759 0 -4.26(-0.15%)
Apr 10, 2017 2767 2785 2750 2763 0 +0.36(+0.01%)
Apr 07, 2017 2754 2777 2738 2763 0 +6.25(+0.23%)
Apr 06, 2017 2762 2773 2731 2757 0 -1.57(-0.06%)
Apr 05, 2017 2763 2784 2742 2758 0 -8.52(-0.31%)
Apr 04, 2017 2737 2774 2722 2767 0 +21.01(+0.77%)
Apr 03, 2017 2767 2783 2733 2746 0 -25.99(-0.94%)
Mar 31, 2017 2766 2785 2750 2772 0 -3.67(-0.13%)
Mar 30, 2017 2737 2786 2733 2775 0 +33.91(+1.24%)
Mar 29, 2017 2731 2751 2709 2741 0 +9.44(+0.35%)
Mar 28, 2017 2727 2753 2709 2732 0 -0.18(-0.01%)
Mar 27, 2017 2689 2742 2676 2732 0 +26.68(+0.99%)
Mar 24, 2017 2694 2724 2686 2705 0 +11.90(+0.44%)
Mar 23, 2017 2678 2715 2669 2694 0 +15.27(+0.57%)
Mar 22, 2017 2676 2694 2649 2678 0 +6.46(+0.24%)
Mar 21, 2017 2714 2734 2666 2672 0 -29.45(-1.09%)
Mar 20, 2017 2708 2726 2684 2701 0 -3.22(-0.12%)
Mar 17, 2017 2722 2733 2693 2704 0 -14.10(-0.52%)
Mar 16, 2017 2721 2750 2691 2719 0 +2.60(+0.10%)
Mar 15, 2017 2712 2735 2681 2716 0 +16.07(+0.60%)
Mar 14, 2017 2688 2715 2677 2700 0 +0.24(+0.01%)
Mar 13, 2017 2699 2724 2687 2700 0 +9.62(+0.36%)
Mar 10, 2017 2717 2722 2671 2690 0 -9.06(-0.34%)
Mar 09, 2017 2692 2722 2673 2699 0 -10.69(-0.39%)
Mar 08, 2017 2705 2733 2688 2710 0 -12.34(-0.45%)
Mar 07, 2017 2719 2740 2704 2722 0 -5.72(-0.21%)
Mar 06, 2017 2709 2747 2687 2728 0 +11.24(+0.41%)
Mar 03, 2017 2686 2732 2670 2717 0 +32.05(+1.19%)
Mar 02, 2017 2696 2706 2667 2685 0 -16.37(-0.61%)
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.