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 (%)
Jun 26, 2009 1033 1064 1025 1054 0 +15.33(+1.48%)
Jun 25, 2009 1021 1047 1003 1038 0 +25.13(+2.48%)
Jun 24, 2009 1009 1032 1002 1013 0 +16.30(+1.64%)
Jun 23, 2009 1002 1012 988.15 996.85 0 +0.16(+0.02%)
Jun 22, 2009 1031 1034 995.58 996.68 0 -43.63(-4.19%)
Jun 19, 2009 1051 1057 1037 1040 0 -0.95(-0.09%)
Jun 18, 2009 1051 1061 1035 1041 0 -7.89(-0.75%)
Jun 17, 2009 1048 1066 1035 1049 0 -5.30(-0.50%)
Jun 16, 2009 1078 1084 1049 1054 0 -18.94(-1.76%)
Jun 15, 2009 1081 1096 1063 1073 0 -25.75(-2.34%)
Jun 12, 2009 1097 1106 1079 1099 0 -10.30(-0.93%)
Jun 11, 2009 1093 1121 1080 1109 0 +11.98(+1.09%)
Jun 10, 2009 1124 1130 1084 1097 0 -17.33(-1.55%)
Jun 09, 2009 1119 1151 1086 1115 0 +0.69(+0.06%)
Jun 08, 2009 1086 1122 1080 1114 0 +14.01(+1.27%)
Jun 05, 2009 1096 1107 1070 1100 0 +8.52(+0.78%)
Jun 04, 2009 1104 1109 1080 1092 0 +5.99(+0.55%)
Jun 03, 2009 1130 1136 1074 1086 0 -49.53(-4.36%)
Jun 02, 2009 1129 1159 1123 1135 0 -8.72(-0.76%)
Jun 01, 2009 1126 1161 1118 1144 0 +36.40(+3.29%)
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%)
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.