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 (%)
Sep 30, 2011 1469 1501 1448 1473 0 -23.71(-1.58%)
Sep 29, 2011 1534 1537 1461 1497 0 -0.30(-0.02%)
Sep 28, 2011 1556 1563 1493 1497 0 -53.26(-3.43%)
Sep 27, 2011 1574 1596 1542 1551 0 +18.34(+1.20%)
Sep 26, 2011 1536 1549 1488 1532 0 +11.45(+0.75%)
Sep 23, 2011 1498 1545 1483 1521 0 +23.97(+1.60%)
Sep 22, 2011 1498 1529 1445 1497 0 -59.86(-3.85%)
Sep 21, 2011 1611 1631 1554 1557 0 -56.21(-3.48%)
Sep 20, 2011 1653 1661 1610 1613 0 -34.84(-2.11%)
Sep 19, 2011 1636 1669 1613 1648 0 -27.35(-1.63%)
Sep 16, 2011 1693 1703 1654 1675 0 -9.34(-0.55%)
Sep 15, 2011 1680 1702 1657 1684 0 +22.82(+1.37%)
Sep 14, 2011 1641 1687 1619 1662 0 +27.80(+1.70%)
Sep 13, 2011 1602 1651 1592 1634 0 +36.55(+2.29%)
Sep 12, 2011 1590 1620 1557 1597 0 -19.41(-1.20%)
Sep 09, 2011 1650 1665 1600 1617 0 -53.74(-3.22%)
Sep 08, 2011 1680 1710 1658 1670 0 -27.11(-1.60%)
Sep 07, 2011 1673 1713 1669 1698 0 +43.95(+2.66%)
Sep 06, 2011 1645 1665 1609 1654 0 -46.89(-2.76%)
Sep 02, 2011 1701 1701 1701 0 -67.13(-3.80%)
Sep 01, 2011 1780 1809 1760 1768 0 -13.82(-0.78%)
Aug 31, 2011 1783 1807 1760 1781 0 +11.62(+0.66%)
Aug 30, 2011 1738 1783 1727 1770 0 +18.08(+1.03%)
Aug 29, 2011 1712 1758 1705 1752 0 +66.25(+3.93%)
Aug 26, 2011 1654 1700 1625 1686 0 +20.16(+1.21%)
Aug 25, 2011 1701 1718 1654 1665 0 -26.96(-1.59%)
Aug 24, 2011 1695 1722 1674 1692 0 -6.80(-0.40%)
Aug 23, 2011 1647 1702 1637 1699 0 +60.98(+3.72%)
Aug 22, 2011 1662 1678 1628 1638 0 +13.93(+0.86%)
Aug 19, 2011 1615 1678 1611 1624 0 -14.56(-0.89%)
Aug 18, 2011 1659 1686 1612 1639 0 -90.80(-5.25%)
Aug 17, 2011 1739 1758 1710 1730 0 +1.63(+0.09%)
Aug 16, 2011 1729 1742 1702 1728 0 -18.84(-1.08%)
Aug 15, 2011 1726 1757 1706 1747 0 +32.07(+1.87%)
Aug 12, 2011 1726 1750 1693 1715 0 +2.67(+0.16%)
Aug 11, 2011 1633 1737 1619 1712 0 +89.40(+5.51%)
Aug 10, 2011 1652 1680 1610 1623 0 -66.09(-3.91%)
Aug 09, 2011 1632 1693 1554 1689 0 +118.48(+7.55%)
Aug 08, 2011 1637 1665 1558 1570 0 -135.56(-7.95%)
Aug 05, 2011 1740 1756 1650 1706 0 -11.15(-0.65%)
Aug 04, 2011 1808 1812 1713 1717 0 -119.80(-6.52%)
Aug 03, 2011 1835 1854 1782 1837 0 +12.45(+0.68%)
Aug 02, 2011 1857 1886 1814 1824 0 -54.66(-2.91%)
Aug 01, 2011 1902 1912 1851 1879 0 +0.62(+0.03%)
Jul 29, 2011 1882 1905 1859 1878 0 -27.43(-1.44%)
Jul 28, 2011 1890 1942 1880 1906 0 +15.46(+0.82%)
Jul 27, 2011 1911 1927 1883 1890 0 -29.49(-1.54%)
Jul 26, 2011 1944 1948 1898 1920 0 -28.92(-1.48%)
Jul 25, 2011 1951 1964 1939 1949 0 -19.80(-1.01%)
Jul 22, 2011 1969 1975 1957 1969 0 +14.36(+0.73%)
Jul 21, 2011 1937 1971 1933 1954 0 +28.68(+1.49%)
Jul 20, 2011 1920 1949 1902 1925 0 +11.30(+0.59%)
Jul 19, 2011 1886 1927 1879 1914 0 +45.40(+2.43%)
Jul 18, 2011 1883 1891 1845 1869 0 -30.20(-1.59%)
Jul 15, 2011 1911 1924 1880 1899 0 +2.12(+0.11%)
Jul 14, 2011 1934 1939 1888 1897 0 -30.43(-1.58%)
Jul 13, 2011 1921 1956 1911 1927 0 +4.18(+0.22%)
Jul 12, 2011 1910 1947 1899 1923 0 +3.64(+0.19%)
Jul 11, 2011 1939 1955 1905 1919 0 -47.00(-2.39%)
Jul 08, 2011 1959 1976 1940 1966 0 -15.47(-0.78%)
Jul 07, 2011 1996 2011 1970 1982 0 +6.34(+0.32%)
Jul 06, 2011 1991 1999 1956 1976 0 -17.01(-0.85%)
Jul 05, 2011 1997 2016 1974 1993 0 -0.02(-0.00%)
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.