Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 28, 2010 1425 1425 1425 0 -21.69(-1.50%)
May 27, 2010 1419 1453 1411 1447 0 +61.00(+4.40%)
May 26, 2010 1395 1433 1374 1386 0 +6.09(+0.44%)
May 25, 2010 1340 1383 1317 1380 0 -4.98(-0.36%)
May 24, 2010 1401 1422 1380 1385 0 -18.64(-1.33%)
May 21, 2010 1345 1410 1333 1403 0 +22.97(+1.66%)
May 20, 2010 1385 1413 1361 1380 0 -63.45(-4.39%)
May 19, 2010 1442 1464 1413 1444 0 -9.15(-0.63%)
May 18, 2010 1489 1505 1447 1453 0 -20.25(-1.37%)
May 17, 2010 1473 1497 1432 1473 0 +7.40(+0.50%)
May 14, 2010 1472 1493 1447 1466 0 -32.85(-2.19%)
May 13, 2010 1503 1528 1485 1499 0 -4.05(-0.27%)
May 12, 2010 1482 1514 1471 1503 0 +28.29(+1.92%)
May 11, 2010 1495 1503 1467 1475 0 -5.38(-0.36%)
May 10, 2010 1468 1488 1462 1480 0 +67.61(+4.79%)
May 07, 2010 1442 1458 1380 1412 0 -13.70(-0.96%)
May 06, 2010 1439 1493 1336 1426 0 -58.98(-3.97%)
May 05, 2010 1496 1526 1466 1485 0 -52.46(-3.41%)
May 04, 2010 1572 1574 1521 1537 0 -55.82(-3.50%)
May 03, 2010 1576 1613 1564 1593 0 +29.74(+1.90%)
Apr 30, 2010 1586 1599 1550 1564 0 -17.26(-1.09%)
Apr 29, 2010 1564 1603 1557 1581 0 +32.93(+2.13%)
Apr 28, 2010 1560 1581 1522 1548 0 +6.59(+0.43%)
Apr 27, 2010 1588 1608 1531 1541 0 -55.74(-3.49%)
Apr 26, 2010 1592 1614 1580 1597 0 +0.60(+0.04%)
Apr 23, 2010 1593 1607 1579 1596 0 +5.35(+0.34%)
Apr 22, 2010 1550 1596 1541 1591 0 +25.71(+1.64%)
Apr 21, 2010 1571 1585 1546 1565 0 -3.41(-0.22%)
Apr 20, 2010 1559 1581 1549 1569 0 +24.59(+1.59%)
Apr 19, 2010 1521 1551 1511 1544 0 +8.52(+0.55%)
Apr 16, 2010 1559 1578 1525 1536 0 -32.89(-2.10%)
Apr 15, 2010 1548 1574 1538 1569 0 +14.57(+0.94%)
Apr 14, 2010 1539 1561 1527 1554 0 +21.39(+1.40%)
Apr 13, 2010 1522 1539 1507 1533 0 +8.54(+0.56%)
Apr 12, 2010 1512 1532 1505 1524 0 +11.28(+0.75%)
Apr 09, 2010 1499 1520 1491 1513 0 +12.65(+0.84%)
Apr 08, 2010 1483 1513 1465 1500 0 +11.88(+0.80%)
Apr 07, 2010 1499 1510 1475 1488 0 -14.57(-0.97%)
Apr 06, 2010 1509 1523 1493 1503 0 +1.19(+0.08%)
Apr 05, 2010 1492 1517 1482 1502 0 +16.35(+1.10%)
Apr 01, 2010 1485 1485 1485 0 +8.29(+0.56%)
Mar 31, 2010 1475 1495 1467 1477 0 -2.22(-0.15%)
Mar 30, 2010 1475 1488 1465 1479 0 +7.64(+0.52%)
Mar 29, 2010 1464 1475 1454 1472 0 +18.80(+1.29%)
Mar 26, 2010 1468 1478 1441 1453 0 +86.32(+6.32%)
Mar 25, 2010 1380 1390 1363 1366 0 +0.65(+0.05%)
Mar 24, 2010 1390 1396 1349 1366 0 -27.80(-1.99%)
Mar 23, 2010 1399 1399 1382 1394 0 +3.38(+0.24%)
Mar 22, 2010 1364 1398 1355 1390 0 +19.10(+1.39%)
Mar 19, 2010 1391 1391 1363 1371 0 -172.55(-11.18%)
Mar 18, 2010 1560 1571 1532 1544 0 -13.28(-0.85%)
Mar 17, 2010 1553 1583 1536 1557 0 +6.20(+0.40%)
Mar 16, 2010 1533 1559 1520 1551 0 +22.78(+1.49%)
Mar 15, 2010 1518 1541 1516 1528 0 -7.63(-0.50%)
Mar 12, 2010 1559 1574 1520 1536 0 +47.02(+3.16%)
Mar 11, 2010 1476 1492 1462 1489 0 +158.67(+11.93%)
Mar 10, 2010 1298 1331 1293 1330 0 +32.43(+2.50%)
Mar 09, 2010 1284 1302 1281 1297 0 -138.97(-9.67%)
Mar 08, 2010 1449 1459 1428 1436 0 -7.46(-0.52%)
Mar 05, 2010 1430 1455 1423 1444 0 +23.18(+1.63%)
Mar 04, 2010 1419 1433 1401 1421 0 +2.37(+0.17%)
Mar 03, 2010 1418 1438 1399 1418 0 -2.15(-0.15%)
Mar 02, 2010 1423 1437 1413 1420 0 +4.54(+0.32%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.