Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - Radio Sector (CIX: MSECTOR724 )

15.40 -1.76 (-10.26%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 17, 2024 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 (%)
Aug 31, 2011 2954 3081 2933 2978 0 +14.66(+0.49%)
Aug 30, 2011 2921 3007 2913 2963 0 -10.73(-0.36%)
Aug 29, 2011 2815 2981 2854 2974 0 +152.94(+5.42%)
Aug 26, 2011 2726 2868 2743 2821 0 +17.70(+0.63%)
Aug 25, 2011 2891 2946 2787 2803 0 -78.33(-2.72%)
Aug 24, 2011 2779 2939 2752 2882 0 +70.53(+2.51%)
Aug 23, 2011 2806 2841 2661 2811 0 -4.26(-0.15%)
Aug 22, 2011 2927 2999 2748 2816 0 -92.88(-3.19%)
Aug 19, 2011 2870 2999 2810 2908 0 -21.92(-0.75%)
Aug 18, 2011 3023 3057 2913 2930 0 -194.21(-6.22%)
Aug 17, 2011 3084 3171 3102 3125 0 +19.71(+0.63%)
Aug 16, 2011 3078 3134 3037 3105 0 +11.62(+0.38%)
Aug 15, 2011 3114 3144 3050 3093 0 +49.21(+1.62%)
Aug 12, 2011 3053 3162 3015 3044 0 +18.86(+0.62%)
Aug 11, 2011 2907 3069 2873 3025 0 +155.23(+5.41%)
Aug 10, 2011 2916 2967 2852 2870 0 -100.02(-3.37%)
Aug 09, 2011 2889 2975 2757 2970 0 +212.44(+7.70%)
Aug 08, 2011 2815 2961 2716 2758 0 -331.22(-10.72%)
Aug 05, 2011 3175 3274 2875 3089 0 -88.47(-2.78%)
Aug 04, 2011 3315 3335 3169 3177 0 -185.25(-5.51%)
Aug 03, 2011 3321 3401 3211 3362 0 -0.50(-0.01%)
Aug 02, 2011 3440 3566 3298 3363 0 -58.29(-1.70%)
Aug 01, 2011 3515 3571 3351 3421 0 -3.37(-0.10%)
Jul 29, 2011 3286 3458 3267 3425 0 +34.12(+1.01%)
Jul 28, 2011 3369 3530 3364 3390 0 -41.86(-1.22%)
Jul 27, 2011 3442 3501 3392 3432 0 -38.27(-1.10%)
Jul 26, 2011 3494 3558 3462 3471 0 +4.30(+0.12%)
Jul 25, 2011 3455 3582 3416 3466 0 -43.94(-1.25%)
Jul 22, 2011 3555 3583 3502 3510 0 -47.14(-1.33%)
Jul 21, 2011 3554 3585 3517 3557 0 +20.40(+0.58%)
Jul 20, 2011 3554 3623 3520 3537 0 -41.56(-1.16%)
Jul 19, 2011 3615 3687 3544 3579 0 -18.51(-0.51%)
Jul 18, 2011 3686 3727 3548 3597 0 -116.82(-3.15%)
Jul 15, 2011 3622 3755 3594 3714 0 +116.12(+3.23%)
Jul 14, 2011 3607 3641 3539 3598 0 +6.14(+0.17%)
Jul 13, 2011 3482 3635 3517 3592 0 +96.01(+2.75%)
Jul 12, 2011 3431 3530 3452 3496 0 -30.86(-0.88%)
Jul 11, 2011 3553 3651 3466 3526 0 -26.03(-0.73%)
Jul 08, 2011 3446 3579 3454 3553 0 -11.86(-0.33%)
Jul 07, 2011 3528 3589 3507 3564 0 +77.62(+2.23%)
Jul 06, 2011 3443 3521 3439 3487 0 -24.40(-0.69%)
Jul 05, 2011 3580 3609 3485 3511 0 -16.94(-0.48%)
Jul 04, 2011 3510 3606 3496 3528 0 +8.78(+0.25%)
Jul 01, 2011 3495 3600 3484 3519 0 +7.19(+0.20%)
Jun 30, 2011 3419 3595 3402 3512 0 +139.68(+4.14%)
Jun 29, 2011 3355 3390 3294 3372 0 +69.26(+2.10%)
Jun 28, 2011 3226 3350 3259 3303 0 +56.53(+1.74%)
Jun 27, 2011 3219 3274 3156 3247 0 +15.16(+0.47%)
Jun 24, 2011 3363 3377 3217 3231 0 -71.39(-2.16%)
Jun 23, 2011 3185 3322 3197 3303 0 +0.79(+0.02%)
Jun 22, 2011 3229 3391 3262 3302 0 +42.00(+1.29%)
Jun 21, 2011 3105 3293 3154 3260 0 +115.57(+3.68%)
Jun 20, 2011 3125 3153 3088 3145 0 -0.65(-0.02%)
Jun 17, 2011 3142 3219 3067 3145 0 -23.13(-0.73%)
Jun 16, 2011 3135 3210 3113 3168 0 -24.45(-0.77%)
Jun 15, 2011 3159 3256 3108 3193 0 -21.28(-0.66%)
Jun 14, 2011 3196 3251 3151 3214 0 +72.43(+2.31%)
Jun 13, 2011 3189 3268 3073 3142 0 -116.96(-3.59%)
Jun 10, 2011 3359 3392 3238 3259 0 -106.69(-3.17%)
Jun 09, 2011 3304 3398 3228 3365 0 +64.76(+1.96%)
Jun 08, 2011 3391 3434 3221 3300 0 -137.43(-4.00%)
Jun 07, 2011 3435 3491 3390 3438 0 +31.30(+0.92%)
Jun 06, 2011 3436 3519 3365 3407 0 -72.25(-2.08%)
Jun 03, 2011 3513 3534 3455 3479 0 -147.21(-4.06%)
May 24, 2011 3591 3661 3531 3626 0 +86.09(+2.43%)
May 23, 2011 3550 3615 3519 3540 0 -35.84(-1.00%)
May 20, 2011 3614 3636 3542 3576 0 -16.81(-0.47%)
May 19, 2011 3574 3631 3539 3593 0 +60.29(+1.71%)
May 18, 2011 3467 3569 3449 3532 0 +56.97(+1.64%)
May 17, 2011 3490 3574 3381 3475 0 -50.61(-1.44%)
May 16, 2011 3574 3612 3493 3526 0 -72.37(-2.01%)
May 13, 2011 3656 3675 3569 3598 0 -58.02(-1.59%)
May 12, 2011 3642 3735 3611 3656 0 -33.94(-0.92%)
May 11, 2011 3751 3836 3632 3690 0 -48.99(-1.31%)
May 10, 2011 3546 3774 3484 3739 0 +201.63(+5.70%)
May 09, 2011 3607 3626 3485 3538 0 -44.78(-1.25%)
May 06, 2011 3500 3603 3488 3582 0 +127.15(+3.68%)
May 05, 2011 3467 3526 3410 3455 0 -16.48(-0.47%)
May 04, 2011 3380 3495 3363 3472 0 +68.98(+2.03%)
May 03, 2011 3268 3441 3259 3403 0 +197.19(+6.15%)
May 02, 2011 3233 3361 3188 3206 0 -96.52(-2.92%)
Apr 29, 2011 3281 3327 3262 3302 0 +12.19(+0.37%)
Apr 28, 2011 3272 3322 3251 3290 0 +2.93(+0.09%)
Apr 27, 2011 3238 3300 3219 3287 0 +18.37(+0.56%)
Apr 26, 2011 3267 3319 3244 3269 0 +19.19(+0.59%)
Apr 25, 2011 3243 3258 3179 3249 0 +29.48(+0.92%)
Apr 21, 2011 3172 3239 3126 3220 0 +63.23(+2.00%)
Apr 20, 2011 3136 3174 3100 3157 0 +51.68(+1.66%)
Apr 19, 2011 3076 3129 3056 3105 0 +40.88(+1.33%)
Apr 18, 2011 3074 3117 3041 3064 0 -58.30(-1.87%)
Apr 15, 2011 3093 3138 3083 3122 0 +31.86(+1.03%)
Apr 14, 2011 3095 3133 3062 3091 0 -39.14(-1.25%)
Apr 13, 2011 3118 3149 3069 3130 0 +42.82(+1.39%)
Apr 12, 2011 3042 3097 3009 3087 0 +31.02(+1.02%)
Apr 11, 2011 3037 3097 3023 3056 0 +17.39(+0.57%)
Apr 08, 2011 3071 3086 3015 3039 0 +3.52(+0.12%)
Apr 07, 2011 3128 3149 3018 3035 0 -107.19(-3.41%)
Apr 06, 2011 3081 3172 3071 3142 0 +81.64(+2.67%)
Apr 05, 2011 2945 3078 2926 3061 0 +101.77(+3.44%)
Apr 04, 2011 2882 2966 2839 2959 0 +68.00(+2.35%)
Apr 01, 2011 2917 2943 2857 2891 0 -0.51(-0.02%)
Mar 31, 2011 2934 2961 2841 2891 0 -72.94(-2.46%)
Mar 30, 2011 2966 2989 2946 2964 0 -13.02(-0.44%)
Mar 29, 2011 2966 2994 2947 2977 0 +0.08(+0.00%)
Mar 28, 2011 2966 3001 2918 2977 0 -0.85(-0.03%)
Mar 25, 2011 2957 2990 2931 2978 0 +23.17(+0.78%)
Mar 24, 2011 2904 2983 2874 2955 0 +33.26(+1.14%)
Mar 23, 2011 2904 2942 2863 2922 0 -39.80(-1.34%)
Mar 22, 2011 2986 2991 2950 2961 0 -25.59(-0.86%)
Mar 21, 2011 2993 3012 2956 2987 0 +21.91(+0.74%)
Mar 18, 2011 3021 3042 2901 2965 0 -19.30(-0.65%)
Mar 17, 2011 2996 3035 2962 2984 0 +10.05(+0.34%)
Mar 16, 2011 3005 3041 2924 2974 0 -36.54(-1.21%)
Mar 15, 2011 2962 3047 2918 3011 0 -29.25(-0.96%)
Mar 14, 2011 3048 3082 3002 3040 0 -38.95(-1.26%)
Mar 11, 2011 3014 3086 2990 3079 0 +33.65(+1.10%)
Mar 10, 2011 3060 3087 3011 3045 0 -57.48(-1.85%)
Mar 09, 2011 3017 3122 3007 3103 0 +51.09(+1.67%)
Mar 08, 2011 3060 3070 2953 3052 0 +19.09(+0.63%)
Mar 07, 2011 3114 3163 2983 3033 0 -92.29(-2.95%)
Mar 04, 2011 3108 3161 3064 3125 0 +2.31(+0.07%)
Mar 03, 2011 3106 3159 3086 3123 0 +38.47(+1.25%)
Mar 02, 2011 2965 3117 3005 3084 0 +34.49(+1.13%)
Mar 01, 2011 3112 3179 3028 3050 0 -86.05(-2.74%)
Feb 28, 2011 3052 3153 3077 3136 0 +48.31(+1.56%)
Feb 25, 2011 2924 3104 3000 3087 0 +89.21(+2.98%)
Feb 24, 2011 2964 3023 2945 2998 0 +32.45(+1.09%)
Feb 23, 2011 3027 3052 2884 2966 0 -55.22(-1.83%)
Feb 22, 2011 3106 3128 2999 3021 0 -125.92(-4.00%)
Feb 18, 2011 3147 3147 3147 0 +9.39(+0.30%)
Feb 17, 2011 3159 3201 3114 3138 0 +6.19(+0.20%)
Feb 16, 2011 3039 3198 3015 3131 0 +145.66(+4.88%)
Feb 15, 2011 3002 3089 2930 2986 0 -175.16(-5.54%)
Feb 14, 2011 3207 3237 3115 3161 0 -13.39(-0.42%)
Feb 11, 2011 3081 3196 3063 3174 0 +90.93(+2.95%)
Feb 10, 2011 3042 3115 3013 3083 0 +21.27(+0.69%)
Feb 09, 2011 3080 3102 3022 3062 0 -17.01(-0.55%)
Feb 08, 2011 3065 3135 3068 3079 0 -8.73(-0.28%)
Feb 07, 2011 3040 3111 3024 3088 0 +73.75(+2.45%)
Feb 04, 2011 3002 3082 2971 3014 0 -26.87(-0.88%)
Feb 03, 2011 3030 3094 3003 3041 0 +56.62(+1.90%)
Feb 02, 2011 2904 3003 2884 2984 0 +111.11(+3.87%)
Feb 01, 2011 2845 2912 2821 2873 0 +40.85(+1.44%)
Jan 31, 2011 2829 2923 2779 2832 0 -3.62(-0.13%)
Jan 28, 2011 2835 2901 2818 2836 0 -15.59(-0.55%)
Jan 27, 2011 2858 2872 2828 2852 0 +13.08(+0.46%)
Jan 26, 2011 2820 2858 2802 2838 0 +30.94(+1.10%)
Jan 25, 2011 2800 2824 2767 2808 0 +0.62(+0.02%)
Jan 24, 2011 2777 2850 2737 2807 0 +48.66(+1.76%)
Jan 21, 2011 2748 2785 2713 2758 0 +24.97(+0.91%)
Jan 20, 2011 2718 2763 2687 2733 0 -28.74(-1.04%)
Jan 19, 2011 2751 2819 2746 2762 0 -48.49(-1.73%)
Jan 18, 2011 2750 2851 2778 2811 0 +1.80(+0.06%)
Jan 17, 2011 2769 2847 2764 2809 0 -3.91(-0.14%)
Jan 14, 2011 2776 2847 2766 2813 0 +39.35(+1.42%)
Jan 13, 2011 2789 2820 2759 2773 0 -27.30(-0.97%)
Jan 12, 2011 2837 2856 2764 2801 0 -10.10(-0.36%)
Jan 11, 2011 2827 2875 2766 2811 0 +8.05(+0.29%)
Jan 10, 2011 2815 2834 2767 2803 0 -42.29(-1.49%)
Jan 07, 2011 2873 2891 2802 2845 0 -28.97(-1.01%)
Jan 06, 2011 2908 2918 2837 2874 0 -13.11(-0.45%)
Jan 05, 2011 2909 2933 2874 2887 0 -26.09(-0.90%)
Jan 04, 2011 3006 3012 2880 2913 0 -28.04(-0.95%)
Jan 03, 2011 2919 2991 2893 2941 0 +84.99(+2.98%)
Dec 31, 2010 2815 2895 2840 2856 0 -1.01(-0.04%)
Dec 30, 2010 2861 2898 2820 2857 0 -20.17(-0.70%)
Dec 29, 2010 2873 2930 2856 2877 0 +30.76(+1.08%)
Dec 28, 2010 2734 2854 2701 2847 0 +95.98(+3.49%)
Dec 27, 2010 2810 2819 2739 2751 0 -71.98(-2.55%)
Dec 24, 2010 2835 2930 2777 2823 0 +1.46(+0.05%)
Dec 23, 2010 2835 2929 2771 2821 0 +11.31(+0.40%)
Dec 22, 2010 2694 2814 2659 2810 0 +158.34(+5.97%)
Dec 21, 2010 2576 2683 2547 2651 0 +82.50(+3.21%)
Dec 20, 2010 2547 2590 2530 2569 0 +22.62(+0.89%)
Dec 17, 2010 2499 2556 2492 2546 0 +19.15(+0.76%)
Dec 16, 2010 2483 2537 2460 2527 0 +13.68(+0.54%)
Dec 15, 2010 2443 2534 2483 2514 0 +11.33(+0.45%)
Dec 14, 2010 2461 2509 2481 2502 0 -16.89(-0.67%)
Dec 10, 2010 2522 2527 2475 2519 0 +10.39(+0.41%)
Dec 09, 2010 2534 2576 2463 2509 0 +93.38(+3.87%)
Dec 08, 2010 2396 2480 2405 2415 0 -56.34(-2.28%)
Dec 07, 2010 2504 2520 2466 2472 0 -17.96(-0.72%)
Dec 06, 2010 2445 2515 2473 2490 0 +9.38(+0.38%)
Dec 03, 2010 2489 2498 2467 2480 0 -20.61(-0.82%)
Dec 02, 2010 2500 2518 2459 2501 0 +13.61(+0.55%)
Dec 01, 2010 2483 2505 2463 2487 0 +32.58(+1.33%)
Nov 30, 2010 2474 2519 2450 2455 0 -44.32(-1.77%)
Nov 29, 2010 2506 2511 2456 2499 0 -9.19(-0.37%)
Nov 26, 2010 2483 2519 2471 2508 0 +23.57(+0.95%)
Nov 25, 2010 2479 2493 2474 2485 0 +6.35(+0.26%)
Nov 24, 2010 2485 2510 2463 2478 0 +22.34(+0.91%)
Nov 23, 2010 2458 2486 2423 2456 0 -27.38(-1.10%)
Nov 22, 2010 2481 2503 2436 2483 0 -8.53(-0.34%)
Nov 19, 2010 2491 2497 2460 2492 0 -0.21(-0.01%)
Nov 18, 2010 2465 2518 2421 2492 0 +69.11(+2.85%)
Nov 17, 2010 2462 2493 2378 2423 0 -25.68(-1.05%)
Nov 16, 2010 2458 2475 2409 2449 0 -29.57(-1.19%)
Nov 15, 2010 2563 2581 2446 2478 0 -29.35(-1.17%)
Nov 12, 2010 2514 2559 2479 2508 0 -42.32(-1.66%)
Nov 11, 2010 2511 2573 2482 2550 0 -20.81(-0.81%)
Nov 10, 2010 2543 2644 2546 2571 0 -34.70(-1.33%)
Nov 09, 2010 2716 2720 2588 2605 0 -89.95(-3.34%)
Nov 08, 2010 2639 2727 2651 2695 0 +33.88(+1.27%)
Nov 05, 2010 2620 2682 2601 2661 0 +66.55(+2.56%)
Nov 04, 2010 2679 2784 2535 2595 0 -119.25(-4.39%)
Nov 03, 2010 2683 2733 2631 2714 0 -6.81(-0.25%)
Nov 02, 2010 2724 2761 2673 2721 0 +34.08(+1.27%)
Nov 01, 2010 2644 2751 2635 2687 0 +54.75(+2.08%)
Oct 29, 2010 2564 2650 2552 2632 0 +84.82(+3.33%)
Oct 28, 2010 2522 2623 2534 2547 0 +36.67(+1.46%)
Oct 27, 2010 2481 2521 2441 2511 0 +67.13(+2.75%)
Oct 25, 2010 2401 2465 2373 2443 0 +54.73(+2.29%)
Oct 22, 2010 2302 2407 2294 2389 0 +19.18(+0.81%)
Oct 21, 2010 2427 2449 2350 2370 0 -64.31(-2.64%)
Oct 20, 2010 2371 2465 2403 2434 0 +12.67(+0.52%)
Oct 19, 2010 2394 2470 2396 2421 0 -47.92(-1.94%)
Oct 18, 2010 2412 2492 2415 2469 0 -10.12(-0.41%)
Oct 15, 2010 2521 2531 2421 2479 0 -26.69(-1.07%)
Oct 14, 2010 2510 2537 2467 2506 0 +3.45(+0.14%)
Oct 13, 2010 2472 2556 2430 2502 0 +68.79(+2.83%)
Oct 12, 2010 2422 2443 2375 2434 0 +169.29(+7.48%)
Oct 11, 2010 1764 2268 2197 2264 0 +63.80(+2.90%)
Oct 08, 2010 1711 2227 2168 2201 0 +8.12(+0.37%)
Oct 07, 2010 1665 2195 2153 2192 0 +25.62(+1.18%)
Oct 06, 2010 1688 2194 2128 2167 0 -13.37(-0.61%)
Oct 05, 2010 1687 2218 2152 2180 0 +15.48(+0.72%)
Oct 04, 2010 1617 2182 2103 2165 0 +32.80(+1.54%)
Oct 01, 2010 1581 2135 2057 2132 0 +47.75(+2.29%)
Sep 30, 2010 1636 2090 2058 2084 0 +15.43(+0.75%)
Sep 29, 2010 1579 2081 2049 2069 0 +4.32(+0.21%)
Sep 28, 2010 1523 2067 2036 2064 0 +25.01(+1.23%)
Sep 27, 2010 1623 2090 2021 2039 0 -21.16(-1.03%)
Sep 24, 2010 1605 2088 2039 2061 0 +32.07(+1.58%)
Sep 23, 2010 1461 2046 1955 2029 0 +45.15(+2.28%)
Sep 22, 2010 1530 2036 1967 1983 0 -52.22(-2.57%)
Sep 21, 2010 1608 2090 2005 2036 0 -21.74(-1.06%)
Sep 20, 2010 1500 2060 1987 2057 0 +73.45(+3.70%)
Sep 17, 2010 1475 1994 1949 1984 0 +26.50(+1.35%)
Sep 15, 2010 1446 1991 1887 1957 0 +61.72(+3.26%)
Sep 14, 2010 1395 1913 1879 1896 0 -12.23(-0.64%)
Sep 13, 2010 1441 1915 1876 1908 0 +25.65(+1.36%)
Sep 10, 2010 1386 1893 1861 1882 0 -5.81(-0.31%)
Sep 09, 2010 1394 1899 1873 1888 0 -7.54(-0.40%)
Sep 08, 2010 1407 1902 1842 1896 0 +53.17(+2.89%)
Sep 07, 2010 1338 1865 1816 1842 0 -10.17(-0.55%)
Sep 03, 2010 1853 1853 1853 0 +27.24(+1.49%)
Sep 02, 2010 1320 1838 1801 1825 0 +17.23(+0.95%)
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