Financial News

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 (%)
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%)
Apr 02, 2012 1938 1976 1925 1967 0 +25.25(+1.30%)
Mar 30, 2012 1918 1950 1907 1942 0 +32.18(+1.69%)
Mar 29, 2012 1888 1916 1869 1910 0 +8.17(+0.43%)
Mar 28, 2012 1895 1916 1880 1901 0 -2.28(-0.12%)
Mar 27, 2012 1916 1920 1893 1904 0 -8.22(-0.43%)
Mar 26, 2012 1898 1918 1887 1912 0 +32.00(+1.70%)
Mar 23, 2012 1861 1885 1854 1880 0 +19.20(+1.03%)
Mar 22, 2012 1848 1866 1843 1861 0 -5.01(-0.27%)
Mar 21, 2012 1877 1883 1856 1866 0 -8.14(-0.43%)
Mar 20, 2012 1876 1885 1858 1874 0 -15.37(-0.81%)
Mar 19, 2012 1868 1903 1860 1889 0 +12.65(+0.67%)
Mar 16, 2012 1878 1895 1868 1877 0 +0.18(+0.01%)
Mar 15, 2012 1863 1886 1850 1876 0 +5.87(+0.31%)
Mar 14, 2012 1894 1903 1861 1870 0 -16.97(-0.90%)
Mar 13, 2012 1844 1893 1840 1887 0 +47.04(+2.56%)
Mar 12, 2012 1845 1856 1826 1840 0 -4.43(-0.24%)
Mar 09, 2012 1841 1859 1832 1845 0 +11.95(+0.65%)
Mar 08, 2012 1820 1842 1808 1833 0 +28.37(+1.57%)
Mar 07, 2012 1790 1814 1779 1804 0 +16.01(+0.90%)
Mar 06, 2012 1803 1815 1778 1788 0 -37.95(-2.08%)
Mar 05, 2012 1833 1843 1810 1826 0 -16.57(-0.90%)
Mar 02, 2012 1846 1861 1828 1843 0 -2.03(-0.11%)
Mar 01, 2012 1836 1859 1823 1845 0 +12.49(+0.68%)
Feb 29, 2012 1829 1851 1816 1833 0 +11.83(+0.65%)
Feb 28, 2012 1811 1830 1801 1821 0 +6.58(+0.36%)
Feb 27, 2012 1797 1830 1783 1814 0 -1.40(-0.08%)
Feb 24, 2012 1808 1828 1799 1816 0 +11.90(+0.66%)
Feb 23, 2012 1803 1812 1787 1804 0 +4.09(+0.23%)
Feb 22, 2012 1806 1818 1788 1800 0 -5.58(-0.31%)
Feb 21, 2012 1830 1841 1797 1805 0 -18.00(-0.99%)
Feb 17, 2012 1823 1823 1823 0 +22.08(+1.23%)
Feb 16, 2012 1770 1812 1760 1801 0 +3.13(+0.17%)
Feb 15, 2012 1797 1822 1784 1798 0 -4.77(-0.26%)
Feb 14, 2012 1802 1818 1781 1803 0 -2.26(-0.13%)
Feb 13, 2012 1807 1817 1795 1805 0 +14.50(+0.81%)
Feb 10, 2012 1789 1807 1763 1790 0 -20.91(-1.15%)
Feb 09, 2012 1809 1824 1792 1811 0 -0.22(-0.01%)
Feb 08, 2012 1813 1831 1796 1812 0 +0.91(+0.05%)
Feb 07, 2012 1798 1820 1785 1811 0 +10.85(+0.60%)
Feb 06, 2012 1800 1819 1785 1800 0 -14.56(-0.80%)
Feb 03, 2012 1814 1830 1795 1814 0 +19.87(+1.11%)
Feb 02, 2012 1793 1817 1761 1795 0 -3.37(-0.19%)
Feb 01, 2012 1783 1828 1773 1798 0 +30.47(+1.72%)
Jan 31, 2012 1789 1813 1756 1767 0 -10.07(-0.57%)
Jan 30, 2012 1767 1787 1750 1777 0 -7.41(-0.42%)
Jan 27, 2012 1786 1800 1770 1785 0 -4.97(-0.28%)
Jan 26, 2012 1816 1827 1783 1790 0 -14.65(-0.81%)
Jan 25, 2012 1794 1818 1781 1805 0 +2.46(+0.14%)
Jan 24, 2012 1811 1825 1785 1802 0 -21.84(-1.20%)
Jan 23, 2012 1807 1839 1794 1824 0 +23.75(+1.32%)
Jan 20, 2012 1814 1824 1785 1800 0 -17.10(-0.94%)
Jan 19, 2012 1798 1827 1791 1817 0 +23.28(+1.30%)
Jan 18, 2012 1763 1802 1755 1794 0 +32.89(+1.87%)
Jan 17, 2012 1775 1791 1750 1761 0 +14.49(+0.83%)
Jan 13, 2012 1747 1747 1747 0 -37.49(-2.10%)
Jan 12, 2012 1790 1802 1766 1784 0 +0.85(+0.05%)
Jan 11, 2012 1793 1801 1771 1783 0 -12.12(-0.68%)
Jan 10, 2012 1785 1810 1774 1795 0 +28.49(+1.61%)
Jan 09, 2012 1768 1785 1747 1767 0 +0.08(+0.00%)
Jan 06, 2012 1780 1788 1754 1767 0 -18.90(-1.06%)
Jan 05, 2012 1771 1793 1753 1786 0 +5.10(+0.29%)
Jan 04, 2012 1766 1791 1756 1781 0 +26.37(+1.50%)
Dec 30, 2011 1753 1771 1747 1754 0 +3.40(+0.19%)
Dec 29, 2011 1732 1755 1722 1751 0 +24.62(+1.43%)
Dec 28, 2011 1735 1741 1709 1726 0 -10.22(-0.59%)
Dec 27, 2011 1731 1749 1723 1736 0 -0.92(-0.05%)
Dec 23, 2011 1737 1737 1737 0 +31.00(+1.82%)
Dec 21, 2011 1683 1715 1670 1706 0 +22.26(+1.32%)
Dec 20, 2011 1656 1693 1650 1684 0 +55.37(+3.40%)
Dec 19, 2011 1644 1666 1611 1629 0 -6.57(-0.40%)
Dec 16, 2011 1653 1671 1626 1635 0 -10.74(-0.65%)
Dec 15, 2011 1670 1679 1640 1646 0 -5.45(-0.33%)
Dec 14, 2011 1659 1672 1632 1651 0 -18.67(-1.12%)
Dec 13, 2011 1709 1726 1656 1670 0 -39.59(-2.32%)
Dec 12, 2011 1686 1718 1671 1710 0 -4.63(-0.27%)
Dec 09, 2011 1684 1721 1672 1714 0 +36.18(+2.16%)
Dec 08, 2011 1710 1717 1673 1678 0 -44.33(-2.57%)
Dec 07, 2011 1695 1732 1679 1722 0 +13.78(+0.81%)
Dec 06, 2011 1695 1721 1686 1709 0 +14.29(+0.84%)
Dec 05, 2011 1714 1727 1682 1694 0 +9.61(+0.57%)
Dec 02, 2011 1711 1721 1673 1685 0 -7.03(-0.42%)
Dec 01, 2011 1709 1722 1681 1692 0 -16.42(-0.96%)
Nov 30, 2011 1668 1714 1658 1708 0 +94.98(+5.89%)
Nov 29, 2011 1616 1641 1600 1613 0 +0.82(+0.05%)
Nov 28, 2011 1615 1637 1597 1612 0 +48.09(+3.07%)
Nov 25, 2011 1565 1590 1556 1564 0 -5.57(-0.35%)
Nov 23, 2011 1570 1570 1570 0 -41.89(-2.60%)
Nov 22, 2011 1610 1635 1594 1612 0 +0.66(+0.04%)
Nov 21, 2011 1610 1625 1596 1611 0 -29.77(-1.81%)
Nov 18, 2011 1656 1664 1628 1641 0 -1.93(-0.12%)
Nov 17, 2011 1665 1677 1626 1643 0 -23.61(-1.42%)
Nov 16, 2011 1676 1704 1658 1666 0 -29.97(-1.77%)
Nov 15, 2011 1707 1719 1683 1696 0 -21.39(-1.25%)
Nov 14, 2011 1713 1739 1697 1718 0 -18.37(-1.06%)
Nov 11, 2011 1715 1754 1709 1736 0 +43.04(+2.54%)
Nov 10, 2011 1688 1704 1660 1693 0 +48.41(+2.94%)
Nov 09, 2011 1681 1697 1634 1645 0 -97.90(-5.62%)
Nov 08, 2011 1733 1751 1706 1743 0 +9.52(+0.55%)
Nov 07, 2011 1714 1739 1697 1733 0 +18.49(+1.08%)
Nov 04, 2011 1683 1728 1668 1715 0 +13.36(+0.79%)
Nov 03, 2011 1717 1734 1668 1701 0 +6.22(+0.37%)
Nov 02, 2011 1702 1731 1680 1695 0 +29.33(+1.76%)
Nov 01, 2011 1655 1698 1637 1666 0 -58.02(-3.37%)
Oct 31, 2011 1732 1764 1711 1724 0 -29.60(-1.69%)
Oct 28, 2011 1752 1776 1720 1753 0 +0.44(+0.03%)
Oct 27, 2011 1756 1785 1728 1753 0 +53.01(+3.12%)
Oct 26, 2011 1686 1715 1657 1700 0 +40.46(+2.44%)
Oct 25, 2011 1692 1701 1655 1659 0 -49.14(-2.88%)
Oct 24, 2011 1682 1723 1670 1709 0 +36.96(+2.21%)
Oct 21, 2011 1667 1686 1643 1672 0 +33.70(+2.06%)
Oct 20, 2011 1615 1659 1595 1638 0 +26.47(+1.64%)
Oct 19, 2011 1645 1661 1602 1611 0 -36.58(-2.22%)
Oct 18, 2011 1610 1663 1585 1648 0 +51.91(+3.25%)
Oct 17, 2011 1631 1639 1588 1596 0 -43.05(-2.63%)
Oct 14, 2011 1648 1672 1619 1639 0 +16.38(+1.01%)
Oct 13, 2011 1624 1637 1588 1623 0 -13.59(-0.83%)
Oct 12, 2011 1627 1656 1617 1636 0 +32.78(+2.04%)
Oct 11, 2011 1580 1611 1566 1604 0 +13.95(+0.88%)
Oct 10, 2011 1552 1597 1549 1590 0 +68.82(+4.53%)
Oct 07, 2011 1562 1577 1507 1521 0 -28.02(-1.81%)
Oct 06, 2011 1529 1552 1518 1549 0 +43.50(+2.89%)
Oct 05, 2011 1478 1514 1459 1505 0 +45.04(+3.08%)
Oct 04, 2011 1406 1470 1371 1460 0 +33.50(+2.35%)
Oct 03, 2011 1467 1485 1418 1427 0 -46.55(-3.16%)
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%)
Jul 01, 2011 1993 1993 1993 0 +10.74(+0.54%)
Jun 30, 2011 1982 2009 1965 1982 0 +13.38(+0.68%)
Jun 29, 2011 1967 1988 1947 1969 0 +18.33(+0.94%)
Jun 28, 2011 1914 1957 1912 1950 0 +44.54(+2.34%)
Jun 27, 2011 1884 1919 1868 1906 0 +21.45(+1.14%)
Jun 24, 2011 1891 1909 1874 1884 0 -5.40(-0.29%)
Jun 23, 2011 1860 1893 1834 1890 0 +2.64(+0.14%)
Jun 22, 2011 1890 1905 1879 1887 0 -8.88(-0.47%)
Jun 21, 2011 1862 1907 1855 1896 0 +45.56(+2.46%)
Jun 20, 2011 1849 1857 1842 1850 0 +28.33(+1.55%)
Jun 17, 2011 1822 1848 1808 1822 0 +15.96(+0.88%)
Jun 16, 2011 1814 1826 1789 1806 0 -17.15(-0.94%)
Jun 15, 2011 1834 1853 1809 1823 0 -31.28(-1.69%)
Jun 14, 2011 1836 1865 1822 1854 0 +39.11(+2.15%)
Jun 13, 2011 1834 1847 1805 1815 0 -20.46(-1.11%)
Jun 10, 2011 1857 1864 1828 1836 0 -31.35(-1.68%)
Jun 09, 2011 1848 1879 1840 1867 0 +21.48(+1.16%)
Jun 08, 2011 1846 1864 1827 1846 0 -10.10(-0.54%)
Jun 07, 2011 1852 1879 1844 1856 0 +14.54(+0.79%)
Jun 06, 2011 1866 1876 1836 1841 0 -29.82(-1.59%)
Jun 03, 2011 1849 1884 1839 1871 0 +8.94(+0.48%)
May 24, 2011 1879 1895 1857 1862 0 -7.63(-0.41%)
May 23, 2011 1878 1886 1853 1870 0 -35.27(-1.85%)
May 20, 2011 1908 1924 1891 1905 0 -12.05(-0.63%)
May 19, 2011 1902 1928 1891 1917 0 +26.30(+1.39%)
May 18, 2011 1845 1898 1840 1891 0 +44.77(+2.43%)
May 17, 2011 1818 1857 1808 1846 0 +18.99(+1.04%)
May 16, 2011 1836 1854 1817 1827 0 -15.38(-0.83%)
May 13, 2011 1864 1871 1832 1842 0 -15.94(-0.86%)
May 12, 2011 1872 1881 1839 1858 0 -19.87(-1.06%)
May 11, 2011 1897 1908 1867 1878 0 -27.10(-1.42%)
May 10, 2011 1871 1912 1862 1905 0 +39.88(+2.14%)
May 09, 2011 1861 1877 1842 1865 0 +6.48(+0.35%)
May 06, 2011 1883 1895 1847 1859 0 -6.46(-0.35%)
May 05, 2011 1872 1886 1848 1865 0 -24.87(-1.32%)
May 04, 2011 1884 1922 1851 1890 0 +26.00(+1.39%)
May 03, 2011 1891 1902 1845 1864 0 -31.38(-1.66%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback