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 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%)
Jun 01, 2012 1713 1724 1685 1690 0 -50.52(-2.90%)
May 31, 2012 1746 1765 1711 1741 0 -4.48(-0.26%)
May 30, 2012 1764 1768 1735 1745 0 -41.12(-2.30%)
May 29, 2012 1779 1805 1760 1786 0 +19.22(+1.09%)
May 25, 2012 1767 1767 1767 0 -4.72(-0.27%)
May 24, 2012 1778 1803 1759 1772 0 +0.16(+0.01%)
May 23, 2012 1763 1783 1736 1772 0 +0.93(+0.05%)
May 22, 2012 1792 1804 1759 1771 0 -10.21(-0.57%)
May 21, 2012 1743 1785 1732 1781 0 +38.38(+2.20%)
May 18, 2012 1738 1764 1720 1742 0 +13.53(+0.78%)
May 17, 2012 1781 1787 1725 1729 0 -49.90(-2.81%)
May 16, 2012 1796 1813 1775 1779 0 -12.49(-0.70%)
May 15, 2012 1790 1814 1772 1791 0 -3.27(-0.18%)
May 14, 2012 1812 1824 1787 1795 0 -40.16(-2.19%)
May 11, 2012 1840 1868 1823 1835 0 -15.74(-0.85%)
May 10, 2012 1866 1880 1842 1850 0 -2.71(-0.15%)
May 09, 2012 1839 1870 1825 1853 0 -10.38(-0.56%)
May 08, 2012 1860 1873 1823 1864 0 -9.17(-0.49%)
May 07, 2012 1852 1884 1845 1873 0 -1.15(-0.06%)
May 04, 2012 1903 1909 1870 1874 0 -43.73(-2.28%)
May 03, 2012 1932 1945 1899 1918 0 -11.62(-0.60%)
May 02, 2012 1940 1953 1902 1929 0 +14.65(+0.77%)
May 01, 2012 1913 1942 1901 1915 0 +7.40(+0.39%)
Apr 30, 2012 1916 1927 1894 1907 0 -19.78(-1.03%)
Apr 27, 2012 1908 1936 1889 1927 0 +37.86(+2.00%)
Apr 26, 2012 1867 1899 1854 1889 0 +19.84(+1.06%)
Apr 25, 2012 1874 1892 1838 1869 0 -13.37(-0.71%)
Apr 24, 2012 1881 1905 1868 1883 0 -0.60(-0.03%)
Apr 23, 2012 1884 1894 1855 1883 0 -23.23(-1.22%)
Apr 20, 2012 1915 1929 1898 1906 0 +1.83(+0.10%)
Apr 19, 2012 1908 1921 1886 1905 0 +0.24(+0.01%)
Apr 18, 2012 1899 1919 1887 1904 0 -3.40(-0.18%)
Apr 17, 2012 1905 1923 1888 1908 0 +25.49(+1.35%)
Apr 16, 2012 1888 1900 1868 1882 0 +1.24(+0.07%)
Apr 13, 2012 1888 1903 1862 1881 0 -14.35(-0.76%)
Apr 12, 2012 1869 1901 1863 1895 0 +29.20(+1.56%)
Apr 11, 2012 1864 1883 1848 1866 0 +21.11(+1.14%)
Apr 10, 2012 1891 1896 1840 1845 0 -51.71(-2.73%)
Apr 09, 2012 1881 1909 1859 1897 0 -31.24(-1.62%)
Apr 05, 2012 1921 1945 1908 1928 0 +2.86(+0.15%)
Apr 04, 2012 1926 1943 1907 1925 0 -26.78(-1.37%)
Apr 03, 2012 1964 1977 1933 1952 0 -14.95(-0.76%)
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.